| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.20 | 7.43 | 0.16 | 2.20% | 7.14 | 7.64 | 373430 | 27697.23 | 2.68% |
| 2026-02-05 | 7.34 | 7.27 | -0.04 | -0.55% | 7.19 | 7.38 | 268580 | 19531.22 | 1.93% |
| 2026-02-04 | 7.24 | 7.31 | 0.03 | 0.41% | 7.17 | 7.31 | 213192 | 15478.87 | 1.53% |
| 2026-02-03 | 7.12 | 7.28 | 0.22 | 3.12% | 7.08 | 7.36 | 320267 | 23059.99 | 2.30% |
| 2026-02-02 | 7.15 | 7.06 | -0.19 | -2.62% | 7.02 | 7.31 | 332848 | 23846.41 | 2.39% |
| 2026-01-30 | 7.17 | 7.25 | 0.17 | 2.40% | 7.14 | 7.50 | 680160 | 49751.27 | 4.88% |
| 2026-01-29 | 7.78 | 7.08 | -0.79 | -10.04% | 7.08 | 7.93 | 681401 | 50743.54 | 4.89% |
| 2026-01-28 | 8.03 | 7.87 | -0.16 | -1.99% | 7.80 | 8.04 | 335204 | 26393.95 | 2.40% |
| 2026-01-27 | 7.79 | 8.03 | 0.17 | 2.16% | 7.72 | 8.08 | 437837 | 34805.07 | 3.14% |
| 2026-01-26 | 8.00 | 7.86 | -0.19 | -2.36% | 7.77 | 8.13 | 346883 | 27472.45 | 2.49% |
| 2026-01-23 | 8.01 | 8.05 | 0.06 | 0.75% | 7.95 | 8.10 | 370578 | 29752.84 | 2.66% |
| 2026-01-22 | 7.78 | 7.99 | 0.16 | 2.04% | 7.78 | 8.06 | 364629 | 28903.47 | 2.62% |
| 2026-01-21 | 7.90 | 7.83 | -0.12 | -1.51% | 7.75 | 8.00 | 348998 | 27340.56 | 2.50% |
| 2026-01-20 | 7.70 | 7.95 | 0.27 | 3.52% | 7.56 | 8.09 | 650616 | 50977.01 | 4.67% |
| 2026-01-19 | 7.60 | 7.68 | 0.02 | 0.26% | 7.57 | 7.69 | 299526 | 22942.27 | 2.15% |
| 2026-01-16 | 7.70 | 7.66 | -0.03 | -0.39% | 7.56 | 7.80 | 361995 | 27756.11 | 2.60% |
| 2026-01-15 | 7.90 | 7.69 | -0.29 | -3.63% | 7.64 | 7.98 | 513954 | 39958.70 | 3.69% |
| 2026-01-14 | 7.84 | 7.98 | 0.13 | 1.66% | 7.83 | 8.20 | 745484 | 59746.88 | 5.35% |
| 2026-01-13 | 8.18 | 7.85 | -0.42 | -5.08% | 7.85 | 8.36 | 803285 | 64572.73 | 5.76% |
| 2026-01-12 | 8.08 | 8.27 | 0.15 | 1.85% | 7.96 | 8.33 | 830333 | 67801.08 | 5.96% |
| 2026-01-09 | 8.00 | 8.12 | 0.01 | 0.12% | 7.92 | 8.23 | 983641 | 79417.12 | 7.06% |
| 2026-01-08 | 7.78 | 8.11 | 0.26 | 3.31% | 7.62 | 8.64 | 1619438 | 129448.52 | 11.62% |
| 2026-01-07 | 7.15 | 7.85 | 0.71 | 9.94% | 7.09 | 7.85 | 899894 | 69072.86 | 6.45% |
| 2026-01-06 | 6.98 | 7.14 | 0.16 | 2.29% | 6.97 | 7.22 | 294225 | 20921.13 | 2.11% |
| 2026-01-05 | 6.95 | 6.98 | 0.02 | 0.29% | 6.93 | 7.01 | 190792 | 13306.63 | 1.37% |
| 2025-12-31 | 7.08 | 6.96 | 0.05 | 0.72% | 6.91 | 7.14 | 246632 | 17262.01 | 1.77% |
| 2025-12-30 | 6.91 | 6.91 | -0.03 | -0.43% | 6.86 | 6.98 | 226119 | 15645.95 | 1.62% |
| 2025-12-29 | 7.17 | 6.94 | -0.26 | -3.61% | 6.94 | 7.20 | 462388 | 32557.88 | 3.32% |
| 2025-12-26 | 7.27 | 7.20 | 0.04 | 0.56% | 7.18 | 7.55 | 517897 | 38023.10 | 3.71% |
| 2025-12-25 | 7.22 | 7.16 | -0.09 | -1.24% | 7.15 | 7.27 | 311412 | 22378.00 | 2.23% |
| 2025-12-24 | 7.19 | 7.25 | 0.01 | 0.14% | 7.10 | 7.28 | 325009 | 23376.78 | 2.33% |
| 2025-12-23 | 7.51 | 7.24 | -0.28 | -3.72% | 7.19 | 7.54 | 561846 | 40955.00 | 4.03% |
| 2025-12-22 | 7.50 | 7.52 | -0.07 | -0.92% | 7.47 | 7.64 | 571094 | 43097.98 | 4.10% |
| 2025-12-19 | 7.28 | 7.59 | 0.30 | 4.12% | 7.20 | 7.66 | 821903 | 61610.39 | 5.90% |
| 2025-12-18 | 7.21 | 7.29 | 0.00 | 0.00% | 7.15 | 7.35 | 449007 | 32660.01 | 3.22% |
| 2025-12-17 | 7.00 | 7.29 | 0.18 | 2.53% | 6.92 | 7.42 | 694132 | 49950.32 | 4.98% |
| 2025-12-16 | 7.10 | 7.11 | 0.08 | 1.14% | 7.05 | 7.31 | 590544 | 42518.33 | 4.24% |
| 2025-12-15 | 6.94 | 7.03 | 0.04 | 0.57% | 6.91 | 7.08 | 321329 | 22545.57 | 2.30% |
| 2025-12-12 | 7.08 | 6.99 | -0.19 | -2.65% | 6.93 | 7.10 | 393933 | 27569.81 | 2.83% |
| 2025-12-11 | 7.06 | 7.18 | 0.07 | 0.98% | 6.92 | 7.30 | 597451 | 42205.87 | 4.29% |
| 2025-12-10 | 7.12 | 7.11 | -0.19 | -2.60% | 7.07 | 7.43 | 633577 | 45602.98 | 4.54% |
| 2025-12-09 | 6.90 | 7.30 | 0.41 | 5.95% | 6.84 | 7.32 | 791322 | 55807.72 | 5.68% |
| 2025-12-08 | 6.87 | 6.89 | -0.02 | -0.29% | 6.83 | 6.95 | 316495 | 21767.76 | 2.27% |
| 2025-12-05 | 6.84 | 6.91 | 0.03 | 0.44% | 6.81 | 6.93 | 343224 | 23651.23 | 2.46% |
| 2025-12-04 | 6.82 | 6.88 | 0.07 | 1.03% | 6.66 | 6.93 | 510601 | 34769.95 | 3.66% |
| 2025-12-03 | 6.98 | 6.81 | -0.19 | -2.71% | 6.78 | 7.02 | 416884 | 28509.35 | 2.99% |
| 2025-12-02 | 7.06 | 7.00 | -0.10 | -1.41% | 6.96 | 7.16 | 584949 | 41155.11 | 4.20% |
| 2025-12-01 | 7.09 | 7.10 | 0.07 | 1.00% | 7.05 | 7.42 | 1090856 | 78412.12 | 7.82% |
| 2025-11-28 | 6.73 | 7.03 | 0.64 | 10.02% | 6.60 | 7.03 | 689246 | 47952.86 | 4.94% |
| 2025-11-27 | 6.56 | 6.39 | -0.12 | -1.84% | 6.38 | 6.61 | 237971 | 15348.42 | 1.71% |
| 2025-11-26 | 6.45 | 6.51 | 0.06 | 0.93% | 6.44 | 6.57 | 198451 | 12888.50 | 1.42% |
| 2025-11-25 | 6.41 | 6.45 | 0.00 | 0.00% | 6.38 | 6.57 | 215343 | 13929.67 | 1.54% |
| 2025-11-24 | 6.16 | 6.45 | 0.32 | 5.22% | 6.06 | 6.51 | 377434 | 23948.93 | 2.71% |
| 2025-11-21 | 6.24 | 6.13 | -0.21 | -3.31% | 6.12 | 6.38 | 253014 | 15766.51 | 1.81% |
| 2025-11-20 | 6.47 | 6.34 | -0.14 | -2.16% | 6.30 | 6.52 | 246075 | 15689.14 | 1.77% |
| 2025-11-19 | 6.53 | 6.48 | -0.07 | -1.07% | 6.45 | 6.66 | 212393 | 13814.99 | 1.52% |
| 2025-11-18 | 6.76 | 6.55 | -0.47 | -6.70% | 6.47 | 6.84 | 540653 | 35608.52 | 3.88% |
| 2025-11-17 | 6.90 | 7.02 | 0.08 | 1.15% | 6.89 | 7.09 | 298206 | 20930.41 | 2.14% |
| 2025-11-14 | 7.00 | 6.94 | -0.13 | -1.84% | 6.94 | 7.15 | 276115 | 19388.75 | 1.98% |
| 2025-11-13 | 7.05 | 7.07 | -0.06 | -0.84% | 6.95 | 7.10 | 325571 | 22837.95 | 2.34% |
| 2025-11-12 | 7.08 | 7.13 | 0.17 | 2.44% | 6.94 | 7.20 | 400818 | 28306.80 | 2.87% |
| 2025-11-11 | 7.05 | 6.96 | 0.00 | 0.00% | 6.95 | 7.24 | 475763 | 33639.85 | 3.41% |
| 2025-11-10 | 6.72 | 6.96 | 0.22 | 3.26% | 6.68 | 6.96 | 381886 | 26227.79 | 2.74% |
| 2025-11-07 | 6.75 | 6.74 | -0.05 | -0.74% | 6.73 | 6.83 | 202940 | 13737.14 | 1.46% |
| 2025-11-06 | 6.82 | 6.79 | -0.11 | -1.59% | 6.72 | 6.84 | 326613 | 22102.83 | 2.34% |
| 2025-11-05 | 6.67 | 6.90 | 0.22 | 3.29% | 6.63 | 7.02 | 551953 | 38042.19 | 3.96% |
| 2025-11-04 | 6.58 | 6.68 | 0.07 | 1.06% | 6.53 | 6.70 | 271956 | 18037.96 | 1.95% |
| 2025-11-03 | 6.62 | 6.61 | -0.01 | -0.15% | 6.52 | 6.65 | 207310 | 13625.88 | 1.49% |
| 2025-10-31 | 6.48 | 6.62 | 0.25 | 3.92% | 6.48 | 6.66 | 398290 | 26246.04 | 2.86% |
| 2025-10-30 | 6.57 | 6.37 | -0.22 | -3.34% | 6.36 | 6.58 | 266595 | 17238.97 | 1.91% |
| 2025-10-29 | 6.60 | 6.59 | -0.06 | -0.90% | 6.50 | 6.64 | 223436 | 14656.82 | 1.60% |
| 2025-10-28 | 6.51 | 6.65 | 0.15 | 2.31% | 6.46 | 6.73 | 365357 | 24210.21 | 2.62% |
| 2025-10-27 | 6.46 | 6.50 | 0.06 | 0.93% | 6.44 | 6.57 | 197534 | 12843.65 | 1.42% |
| 2025-10-24 | 6.46 | 6.44 | -0.01 | -0.16% | 6.38 | 6.50 | 183206 | 11791.47 | 1.31% |
| 2025-10-23 | 6.44 | 6.45 | -0.01 | -0.15% | 6.33 | 6.49 | 185738 | 11858.48 | 1.33% |
| 2025-10-22 | 6.48 | 6.46 | -0.04 | -0.62% | 6.43 | 6.57 | 206405 | 13398.09 | 1.48% |
| 2025-10-21 | 6.38 | 6.50 | 0.11 | 1.72% | 6.35 | 6.52 | 204190 | 13178.97 | 1.46% |
| 2025-10-20 | 6.42 | 6.39 | 0.07 | 1.11% | 6.34 | 6.45 | 209341 | 13382.00 | 1.50% |
| 2025-10-17 | 6.50 | 6.32 | -0.19 | -2.92% | 6.32 | 6.55 | 227041 | 14591.28 | 1.63% |
| 2025-10-16 | 6.56 | 6.51 | -0.11 | -1.66% | 6.48 | 6.62 | 220073 | 14404.03 | 1.58% |
友阿股份(002277)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
