| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.15 | 5.21 | 0.02 | 0.39% | 5.06 | 5.21 | 378419 | 19409.49 | 2.71% |
| 2025-03-28 | 5.33 | 5.19 | -0.13 | -2.44% | 5.18 | 5.34 | 395962 | 20700.85 | 2.84% |
| 2025-03-27 | 5.43 | 5.32 | -0.12 | -2.21% | 5.32 | 5.50 | 415533 | 22414.71 | 2.98% |
| 2025-03-26 | 5.27 | 5.44 | 0.15 | 2.84% | 5.26 | 5.52 | 603927 | 32458.26 | 4.33% |
| 2025-03-25 | 5.45 | 5.29 | -0.21 | -3.82% | 5.27 | 5.47 | 548207 | 29214.51 | 3.93% |
| 2025-03-24 | 5.68 | 5.50 | -0.19 | -3.34% | 5.30 | 5.82 | 811118 | 45027.78 | 5.82% |
| 2025-03-21 | 6.03 | 5.69 | -0.34 | -5.64% | 5.68 | 6.03 | 833367 | 48412.56 | 5.98% |
| 2025-03-20 | 6.00 | 6.03 | 0.03 | 0.50% | 5.86 | 6.06 | 768101 | 45897.76 | 5.51% |
| 2025-03-19 | 6.06 | 6.00 | -0.05 | -0.83% | 5.96 | 6.12 | 859818 | 51664.39 | 6.17% |
| 2025-03-18 | 6.12 | 6.05 | -0.05 | -0.82% | 6.03 | 6.15 | 605534 | 36783.77 | 4.34% |
| 2025-03-17 | 6.28 | 6.10 | -0.12 | -1.93% | 6.08 | 6.30 | 990706 | 60927.57 | 7.11% |
| 2025-03-14 | 6.15 | 6.22 | 0.11 | 1.80% | 6.10 | 6.30 | 1168981 | 72572.71 | 8.38% |
| 2025-03-13 | 6.35 | 6.11 | -0.29 | -4.53% | 6.06 | 6.41 | 1331057 | 82394.66 | 9.55% |
| 2025-03-12 | 6.41 | 6.40 | -0.07 | -1.08% | 6.27 | 6.59 | 1864967 | 119704.04 | 13.38% |
| 2025-03-11 | 6.00 | 6.47 | 0.14 | 2.21% | 5.98 | 6.61 | 2865524 | 183447.62 | 20.55% |
| 2025-03-10 | 5.99 | 6.33 | 0.58 | 10.09% | 5.89 | 6.33 | 2921195 | 181306.98 | 20.95% |
| 2025-03-07 | 5.49 | 5.75 | 0.23 | 4.17% | 5.39 | 5.86 | 1465154 | 83004.98 | 10.51% |
| 2025-03-06 | 5.40 | 5.52 | 0.10 | 1.85% | 5.37 | 5.53 | 846285 | 46188.77 | 6.07% |
| 2025-03-05 | 5.50 | 5.42 | -0.11 | -1.99% | 5.32 | 5.50 | 761241 | 41112.91 | 5.46% |
| 2025-03-04 | 5.35 | 5.53 | 0.11 | 2.03% | 5.31 | 5.55 | 731729 | 39743.99 | 5.25% |
| 2025-03-03 | 5.61 | 5.42 | -0.19 | -3.39% | 5.42 | 5.68 | 990723 | 54796.58 | 7.11% |
| 2025-02-28 | 6.05 | 5.61 | -0.50 | -8.18% | 5.51 | 6.05 | 1460510 | 84286.36 | 10.48% |
| 2025-02-27 | 5.70 | 6.11 | 0.42 | 7.38% | 5.70 | 6.25 | 2233856 | 134240.81 | 16.02% |
| 2025-02-26 | 5.57 | 5.69 | 0.11 | 1.97% | 5.50 | 5.75 | 1255388 | 70964.87 | 9.00% |
| 2025-02-25 | 5.45 | 5.58 | 0.02 | 0.36% | 5.43 | 5.87 | 1466822 | 82889.70 | 10.52% |
| 2025-02-24 | 5.90 | 5.56 | -0.18 | -3.14% | 5.53 | 5.96 | 1649604 | 93780.85 | 11.83% |
| 2025-02-21 | 5.70 | 5.74 | 0.26 | 4.74% | 5.51 | 6.02 | 2983993 | 169968.81 | 21.40% |
| 2025-02-20 | 5.03 | 5.48 | 0.50 | 10.04% | 5.02 | 5.48 | 1358016 | 72077.72 | 9.74% |
| 2025-02-19 | 4.85 | 4.98 | 0.14 | 2.89% | 4.84 | 5.00 | 573887 | 28317.87 | 4.12% |
| 2025-02-18 | 5.09 | 4.84 | -0.29 | -5.65% | 4.84 | 5.10 | 709298 | 35097.97 | 5.09% |
| 2025-02-17 | 5.06 | 5.13 | 0.10 | 1.99% | 5.06 | 5.15 | 611222 | 31190.40 | 4.38% |
| 2025-02-14 | 5.21 | 5.03 | -0.18 | -3.45% | 4.98 | 5.21 | 774431 | 39114.09 | 5.55% |
| 2025-02-13 | 5.26 | 5.21 | -0.04 | -0.76% | 5.11 | 5.31 | 891461 | 46475.32 | 6.39% |
| 2025-02-12 | 5.16 | 5.25 | 0.09 | 1.74% | 5.10 | 5.27 | 939187 | 48914.76 | 6.74% |
| 2025-02-11 | 5.17 | 5.16 | 0.04 | 0.78% | 5.09 | 5.22 | 961586 | 49570.38 | 6.90% |
| 2025-02-10 | 5.01 | 5.12 | 0.09 | 1.79% | 5.01 | 5.17 | 1114836 | 56769.38 | 8.00% |
| 2025-02-07 | 4.88 | 5.03 | 0.15 | 3.07% | 4.85 | 5.16 | 1193026 | 60155.74 | 8.56% |
| 2025-02-06 | 4.76 | 4.88 | 0.11 | 2.31% | 4.70 | 4.88 | 709970 | 34132.60 | 5.09% |
| 2025-02-05 | 4.66 | 4.77 | 0.11 | 2.36% | 4.61 | 4.81 | 595005 | 27998.27 | 4.27% |
| 2025-01-27 | 4.87 | 4.66 | -0.21 | -4.31% | 4.64 | 4.93 | 699014 | 33279.90 | 5.01% |
| 2025-01-24 | 4.90 | 4.87 | 0.03 | 0.62% | 4.81 | 4.92 | 638078 | 31066.27 | 4.58% |
| 2025-01-23 | 4.92 | 4.84 | 0.01 | 0.21% | 4.84 | 5.05 | 805579 | 40009.16 | 5.78% |
| 2025-01-22 | 5.01 | 4.83 | -0.24 | -4.73% | 4.82 | 5.03 | 790924 | 38885.79 | 5.67% |
| 2025-01-21 | 5.12 | 5.07 | -0.03 | -0.59% | 5.02 | 5.17 | 715201 | 36341.16 | 5.13% |
| 2025-01-20 | 5.08 | 5.10 | 0.09 | 1.80% | 5.01 | 5.21 | 903765 | 46226.16 | 6.48% |
| 2025-01-17 | 5.08 | 5.01 | -0.13 | -2.53% | 4.92 | 5.10 | 909987 | 45477.14 | 6.53% |
| 2025-01-16 | 5.01 | 5.14 | 0.12 | 2.39% | 5.01 | 5.22 | 1197759 | 61424.27 | 8.59% |
| 2025-01-15 | 5.06 | 5.02 | -0.03 | -0.59% | 4.98 | 5.17 | 1031050 | 52156.40 | 7.40% |
| 2025-01-14 | 4.84 | 5.05 | 0.26 | 5.43% | 4.81 | 5.10 | 1120338 | 55849.16 | 8.04% |
| 2025-01-13 | 4.71 | 4.79 | -0.08 | -1.64% | 4.65 | 4.95 | 947919 | 45426.14 | 6.80% |
| 2025-01-10 | 5.29 | 4.87 | -0.54 | -9.98% | 4.87 | 5.29 | 1382861 | 70079.73 | 9.92% |
| 2025-01-09 | 5.16 | 5.41 | 0.22 | 4.24% | 5.07 | 5.58 | 1739399 | 91570.23 | 12.48% |
| 2025-01-08 | 5.08 | 5.19 | 0.10 | 1.96% | 5.02 | 5.23 | 1321138 | 67811.20 | 9.48% |
| 2025-01-07 | 5.00 | 5.09 | 0.16 | 3.25% | 4.93 | 5.14 | 1184982 | 59620.13 | 8.50% |
| 2025-01-06 | 5.43 | 4.93 | -0.55 | -10.04% | 4.93 | 5.46 | 1671026 | 84830.91 | 11.99% |
| 2025-01-03 | 5.93 | 5.48 | -0.61 | -10.02% | 5.48 | 5.97 | 1653085 | 92811.59 | 11.86% |
| 2025-01-02 | 5.82 | 6.09 | 0.24 | 4.10% | 5.73 | 6.36 | 2086831 | 125134.50 | 14.97% |
| 2024-12-31 | 6.26 | 5.85 | -0.42 | -6.70% | 5.80 | 6.60 | 2143449 | 133271.70 | 15.37% |
| 2024-12-30 | 6.80 | 6.27 | -0.70 | -10.04% | 6.27 | 6.96 | 2421736 | 157370.98 | 17.37% |
| 2024-12-27 | 6.51 | 6.97 | 0.36 | 5.45% | 6.51 | 7.20 | 2582014 | 179639.08 | 18.52% |
| 2024-12-26 | 6.50 | 6.61 | -0.20 | -2.94% | 6.43 | 6.94 | 2405133 | 161673.77 | 17.25% |
| 2024-12-25 | 6.45 | 6.81 | 0.10 | 1.49% | 6.04 | 7.24 | 3538714 | 228932.36 | 25.38% |
| 2024-12-24 | 7.00 | 6.71 | -0.74 | -9.93% | 6.71 | 7.34 | 2894029 | 200145.88 | 20.76% |
| 2024-12-23 | 7.70 | 7.45 | 0.24 | 3.33% | 7.21 | 7.93 | 4847437 | 367261.06 | 34.77% |
| 2024-12-20 | 7.21 | 7.21 | 0.66 | 10.08% | 7.21 | 7.21 | 438490 | 31615.16 | 3.15% |
| 2024-12-19 | 6.55 | 6.55 | 0.60 | 10.08% | 6.55 | 6.55 | 103258 | 6763.40 | 0.74% |
| 2024-12-18 | 5.95 | 5.95 | 0.54 | 9.98% | 5.95 | 5.95 | 59929 | 3565.78 | 0.43% |
| 2024-12-17 | 5.41 | 5.41 | 0.49 | 9.96% | 5.41 | 5.41 | 45768 | 2476.03 | 0.33% |
| 2024-12-16 | 4.92 | 4.92 | 0.45 | 10.07% | 4.92 | 4.92 | 18542 | 912.27 | 0.13% |
| 2024-12-13 | 4.47 | 4.47 | 0.41 | 10.10% | 4.47 | 4.47 | 23760 | 1062.07 | 0.17% |
| 2024-12-12 | 4.06 | 4.06 | 0.37 | 10.03% | 4.06 | 4.06 | 11367 | 461.50 | 0.08% |
| 2024-12-11 | 3.69 | 3.69 | 0.34 | 10.15% | 3.69 | 3.69 | 46737 | 1724.59 | 0.34% |
| 2024-11-26 | 3.35 | 3.35 | -0.01 | -0.30% | 3.26 | 3.39 | 691798 | 22982.63 | 4.96% |
| 2024-11-25 | 3.35 | 3.36 | -0.03 | -0.88% | 3.25 | 3.44 | 832715 | 27626.12 | 5.97% |
| 2024-11-22 | 3.50 | 3.39 | -0.11 | -3.14% | 3.38 | 3.73 | 1355582 | 48074.17 | 9.72% |
| 2024-11-21 | 3.58 | 3.50 | -0.12 | -3.31% | 3.46 | 3.65 | 1128515 | 39875.12 | 8.09% |
| 2024-11-20 | 3.54 | 3.62 | 0.00 | 0.00% | 3.47 | 3.79 | 1991389 | 72073.30 | 14.28% |
| 2024-11-19 | 3.37 | 3.62 | 0.18 | 5.23% | 3.27 | 3.78 | 2659503 | 96270.92 | 19.08% |
| 2024-11-18 | 3.29 | 3.44 | 0.31 | 9.90% | 3.27 | 3.44 | 1118484 | 37910.12 | 8.02% |
| 2024-11-15 | 3.20 | 3.13 | -0.11 | -3.40% | 3.11 | 3.35 | 585786 | 18846.20 | 4.20% |
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。
