| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 12.00 | 11.83 | -0.23 | -1.91% | 11.53 | 12.65 | 29128 | 3495.94 | 4.47% |
| 2025-04-07 | 12.67 | 12.06 | -1.34 | -10.00% | 12.06 | 12.67 | 26831 | 3272.91 | 4.11% |
| 2025-04-03 | 13.26 | 13.40 | -0.01 | -0.07% | 13.00 | 13.42 | 12800 | 1693.74 | 1.96% |
| 2025-04-02 | 13.42 | 13.41 | 0.04 | 0.30% | 13.29 | 13.60 | 11669 | 1567.58 | 1.79% |
| 2025-04-01 | 13.30 | 13.37 | 0.11 | 0.83% | 13.28 | 13.64 | 18774 | 2520.37 | 2.88% |
| 2025-03-31 | 13.16 | 13.26 | -0.12 | -0.90% | 12.90 | 13.31 | 18378 | 2410.02 | 2.82% |
| 2025-03-28 | 14.00 | 13.38 | -0.71 | -5.04% | 13.30 | 14.08 | 35303 | 4797.17 | 5.41% |
| 2025-03-27 | 14.79 | 14.09 | -0.37 | -2.56% | 14.07 | 14.79 | 38110 | 5445.22 | 5.84% |
| 2025-03-26 | 13.88 | 14.46 | 0.57 | 4.10% | 13.78 | 15.28 | 68611 | 10041.80 | 10.52% |
| 2025-03-25 | 13.25 | 13.89 | 0.76 | 5.79% | 13.00 | 14.07 | 38476 | 5189.74 | 5.90% |
| 2025-03-24 | 13.80 | 13.13 | -0.68 | -4.92% | 12.93 | 13.84 | 29604 | 3947.39 | 4.54% |
| 2025-03-21 | 14.15 | 13.81 | -0.28 | -1.99% | 13.68 | 14.15 | 16014 | 2216.21 | 2.46% |
| 2025-03-20 | 13.92 | 14.09 | 0.11 | 0.79% | 13.92 | 14.20 | 17058 | 2404.87 | 2.62% |
| 2025-03-19 | 14.18 | 13.98 | -0.23 | -1.62% | 13.93 | 14.26 | 13822 | 1938.31 | 2.12% |
| 2025-03-18 | 14.20 | 14.21 | 0.06 | 0.42% | 14.03 | 14.22 | 13576 | 1920.17 | 2.08% |
| 2025-03-17 | 14.19 | 14.15 | -0.01 | -0.07% | 14.00 | 14.30 | 21388 | 3017.03 | 3.28% |
| 2025-03-14 | 13.80 | 14.16 | 0.31 | 2.24% | 13.72 | 14.19 | 32790 | 4601.63 | 5.03% |
| 2025-03-13 | 13.94 | 13.85 | -0.09 | -0.65% | 13.65 | 14.00 | 20101 | 2773.31 | 3.08% |
| 2025-03-12 | 13.90 | 13.94 | 0.04 | 0.29% | 13.90 | 14.11 | 19450 | 2721.26 | 2.98% |
| 2025-03-11 | 13.67 | 13.90 | 0.12 | 0.87% | 13.60 | 13.90 | 15143 | 2084.31 | 2.32% |
| 2025-03-10 | 13.68 | 13.78 | 0.22 | 1.62% | 13.57 | 13.79 | 19652 | 2698.58 | 3.01% |
| 2025-03-07 | 13.71 | 13.56 | -0.19 | -1.38% | 13.49 | 13.78 | 20218 | 2752.25 | 3.10% |
| 2025-03-06 | 13.65 | 13.75 | 0.11 | 0.81% | 13.52 | 13.83 | 27082 | 3714.04 | 4.15% |
| 2025-03-05 | 13.80 | 13.64 | -0.21 | -1.52% | 13.38 | 13.85 | 21866 | 2968.12 | 3.35% |
| 2025-03-04 | 13.62 | 13.85 | 0.22 | 1.61% | 13.62 | 13.99 | 22136 | 3057.62 | 3.39% |
| 2025-03-03 | 13.61 | 13.63 | 0.06 | 0.44% | 13.50 | 13.84 | 23388 | 3208.26 | 3.59% |
| 2025-02-28 | 13.80 | 13.57 | -0.23 | -1.67% | 13.48 | 13.89 | 22506 | 3083.21 | 3.45% |
| 2025-02-27 | 13.72 | 13.80 | 0.08 | 0.58% | 13.44 | 13.84 | 29016 | 3970.23 | 4.45% |
| 2025-02-26 | 13.70 | 13.72 | 0.02 | 0.15% | 13.68 | 13.90 | 21522 | 2960.34 | 3.30% |
| 2025-02-25 | 13.70 | 13.70 | -0.02 | -0.15% | 13.65 | 13.80 | 16256 | 2233.73 | 2.49% |
| 2025-02-24 | 13.70 | 13.72 | 0.01 | 0.07% | 13.66 | 13.92 | 24267 | 3343.11 | 3.72% |
| 2025-02-21 | 13.73 | 13.71 | -0.03 | -0.22% | 13.51 | 13.79 | 24665 | 3364.15 | 3.78% |
| 2025-02-20 | 13.71 | 13.74 | -0.01 | -0.07% | 13.68 | 13.80 | 22488 | 3086.11 | 3.45% |
| 2025-02-19 | 13.69 | 13.75 | 0.06 | 0.44% | 13.60 | 13.85 | 21653 | 2978.89 | 3.32% |
| 2025-02-18 | 14.15 | 13.69 | -0.38 | -2.70% | 13.66 | 14.15 | 31804 | 4413.00 | 4.88% |
| 2025-02-17 | 13.90 | 14.07 | 0.07 | 0.50% | 13.90 | 14.18 | 30900 | 4346.94 | 4.74% |
| 2025-02-14 | 14.26 | 14.00 | -0.41 | -2.85% | 13.91 | 14.27 | 38544 | 5421.35 | 5.91% |
| 2025-02-13 | 14.57 | 14.41 | -0.17 | -1.17% | 14.40 | 14.68 | 40455 | 5861.65 | 6.20% |
| 2025-02-12 | 14.45 | 14.58 | -0.02 | -0.14% | 14.36 | 14.59 | 47973 | 6939.44 | 7.36% |
| 2025-02-11 | 14.35 | 14.60 | 0.02 | 0.14% | 14.22 | 14.61 | 69742 | 10044.48 | 10.70% |
| 2025-02-10 | 15.10 | 14.58 | -1.26 | -7.95% | 14.35 | 15.22 | 121410 | 17788.14 | 18.62% |
| 2025-02-07 | 16.50 | 15.84 | -1.76 | -10.00% | 15.84 | 16.50 | 143504 | 22888.74 | 22.01% |
| 2025-02-06 | 17.11 | 17.60 | 0.86 | 5.14% | 16.83 | 18.41 | 174348 | 31091.15 | 26.74% |
| 2025-02-05 | 17.00 | 16.74 | -0.23 | -1.36% | 15.28 | 17.49 | 136561 | 21778.49 | 20.94% |
| 2025-01-27 | 16.17 | 16.97 | 1.54 | 9.98% | 15.50 | 16.97 | 118317 | 19617.13 | 18.14% |
| 2025-01-24 | 18.00 | 15.43 | -1.71 | -9.98% | 15.43 | 18.19 | 142408 | 23054.01 | 21.84% |
| 2025-01-23 | 15.63 | 17.14 | 1.56 | 10.01% | 15.63 | 17.14 | 76782 | 12590.23 | 11.77% |
| 2025-01-22 | 13.85 | 15.58 | 1.42 | 10.03% | 13.55 | 15.58 | 65629 | 9913.01 | 10.06% |
| 2025-01-21 | 13.37 | 14.16 | 0.79 | 5.91% | 13.17 | 14.16 | 32957 | 4515.35 | 5.05% |
| 2025-01-20 | 12.81 | 13.37 | 0.37 | 2.85% | 12.79 | 13.49 | 33973 | 4489.48 | 5.21% |
| 2025-01-17 | 12.65 | 13.00 | 0.45 | 3.59% | 12.19 | 13.14 | 30964 | 3962.15 | 4.75% |
| 2025-01-16 | 12.29 | 12.55 | 0.14 | 1.13% | 12.22 | 12.63 | 20160 | 2509.71 | 3.09% |
| 2025-01-15 | 12.38 | 12.41 | 0.03 | 0.24% | 12.15 | 12.99 | 29860 | 3739.31 | 4.58% |
| 2025-01-14 | 11.67 | 12.38 | 0.75 | 6.45% | 11.35 | 12.38 | 20174 | 2443.86 | 3.09% |
| 2025-01-13 | 11.79 | 11.63 | -0.17 | -1.44% | 11.26 | 11.79 | 17562 | 2028.51 | 2.69% |
| 2025-01-10 | 12.44 | 11.80 | -0.62 | -4.99% | 11.80 | 12.53 | 16068 | 1953.51 | 2.46% |
| 2025-01-09 | 12.43 | 12.42 | -0.13 | -1.04% | 12.31 | 12.75 | 17000 | 2127.09 | 2.61% |
| 2025-01-08 | 12.11 | 12.55 | 0.38 | 3.12% | 12.05 | 12.74 | 26895 | 3340.32 | 4.12% |
| 2025-01-07 | 11.78 | 12.17 | 0.56 | 4.82% | 11.65 | 12.35 | 20819 | 2501.28 | 3.19% |
| 2025-01-06 | 11.55 | 11.61 | 0.17 | 1.49% | 10.58 | 11.82 | 28038 | 3207.15 | 4.30% |
| 2025-01-03 | 12.26 | 11.44 | -0.81 | -6.61% | 11.34 | 12.59 | 19808 | 2322.82 | 3.04% |
| 2025-01-02 | 12.24 | 12.25 | 0.02 | 0.16% | 12.13 | 12.67 | 15798 | 1958.19 | 2.42% |
| 2024-12-31 | 12.38 | 12.23 | -0.15 | -1.21% | 12.17 | 12.70 | 14641 | 1819.40 | 2.25% |
| 2024-12-30 | 13.00 | 12.38 | -0.53 | -4.11% | 12.14 | 13.00 | 17233 | 2137.57 | 2.64% |
| 2024-12-27 | 12.45 | 12.91 | 0.43 | 3.45% | 12.45 | 13.03 | 16400 | 2107.32 | 2.52% |
| 2024-12-26 | 12.18 | 12.48 | 0.13 | 1.05% | 12.18 | 12.67 | 18131 | 2260.33 | 2.78% |
| 2024-12-25 | 12.94 | 12.35 | -0.59 | -4.56% | 12.08 | 12.94 | 26086 | 3223.67 | 4.00% |
| 2024-12-24 | 13.30 | 12.94 | -0.43 | -3.22% | 12.55 | 13.58 | 31488 | 4089.74 | 4.83% |
| 2024-12-23 | 14.76 | 13.37 | -1.48 | -9.97% | 13.37 | 14.76 | 42147 | 5834.87 | 6.46% |
| 2024-12-20 | 15.00 | 14.85 | -0.20 | -1.33% | 14.72 | 15.06 | 28409 | 4231.87 | 4.36% |
| 2024-12-19 | 14.65 | 15.05 | 0.39 | 2.66% | 14.16 | 15.19 | 40851 | 5996.55 | 6.26% |
| 2024-12-18 | 15.13 | 14.66 | -0.58 | -3.81% | 14.40 | 15.17 | 38528 | 5698.98 | 5.91% |
| 2024-12-17 | 15.31 | 15.24 | 0.00 | 0.00% | 14.74 | 16.16 | 56723 | 8692.05 | 8.70% |
| 2024-12-16 | 15.03 | 15.24 | 0.21 | 1.40% | 14.91 | 15.59 | 41233 | 6307.21 | 6.32% |
| 2024-12-13 | 15.63 | 15.03 | -0.67 | -4.27% | 14.80 | 15.88 | 50754 | 7670.47 | 7.78% |
| 2024-12-12 | 15.10 | 15.70 | 0.57 | 3.77% | 14.97 | 15.96 | 74607 | 11617.52 | 11.44% |
| 2024-12-11 | 14.90 | 15.13 | 0.04 | 0.27% | 14.55 | 15.70 | 75308 | 11387.19 | 11.55% |
| 2024-12-10 | 14.56 | 15.09 | 0.88 | 6.19% | 14.21 | 15.63 | 93590 | 14049.89 | 14.35% |
| 2024-12-09 | 14.02 | 14.21 | 0.21 | 1.50% | 13.95 | 14.28 | 39841 | 5628.55 | 6.11% |
| 2024-12-06 | 13.86 | 14.00 | 0.21 | 1.52% | 13.71 | 14.04 | 33856 | 4714.27 | 5.19% |
友邦吊顶(002718)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。
