| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 56.91 | 62.50 | 5.68 | 10.00% | 55.51 | 62.50 | 21526 | 12907.67 | 3.95% |
| 2026-03-24 | 55.00 | 56.82 | 1.84 | 3.35% | 53.30 | 57.56 | 16674 | 9168.57 | 3.06% |
| 2026-03-23 | 56.77 | 54.98 | -2.01 | -3.53% | 53.06 | 56.77 | 19399 | 10611.68 | 3.56% |
| 2026-03-20 | 57.98 | 56.99 | -0.77 | -1.33% | 56.35 | 58.46 | 21132 | 12071.19 | 3.88% |
| 2026-03-19 | 58.07 | 57.76 | -0.89 | -1.52% | 56.58 | 58.58 | 17521 | 10030.20 | 3.21% |
| 2026-03-18 | 59.54 | 58.65 | -0.60 | -1.01% | 57.60 | 59.60 | 15793 | 9223.74 | 2.90% |
| 2026-03-17 | 60.23 | 59.25 | -0.38 | -0.64% | 58.63 | 60.94 | 11289 | 6740.13 | 2.07% |
| 2026-03-16 | 59.80 | 59.63 | -0.22 | -0.37% | 58.90 | 60.50 | 11575 | 6907.18 | 2.12% |
| 2026-03-13 | 60.74 | 59.85 | -0.35 | -0.58% | 59.50 | 62.97 | 15682 | 9569.24 | 2.88% |
| 2026-03-12 | 61.17 | 60.20 | -0.66 | -1.08% | 59.50 | 61.29 | 12242 | 7372.04 | 2.25% |
| 2026-03-11 | 61.84 | 60.86 | -0.67 | -1.09% | 59.88 | 62.19 | 17933 | 10908.80 | 3.29% |
| 2026-03-10 | 61.40 | 61.53 | 0.41 | 0.67% | 60.12 | 63.00 | 18689 | 11497.78 | 3.43% |
| 2026-03-09 | 63.95 | 61.12 | -2.53 | -3.97% | 59.60 | 63.95 | 25765 | 15853.32 | 4.73% |
| 2026-03-06 | 65.08 | 63.65 | -1.15 | -1.77% | 63.30 | 65.63 | 15942 | 10234.84 | 2.92% |
| 2026-03-05 | 65.99 | 64.80 | -1.07 | -1.62% | 63.75 | 66.77 | 19094 | 12353.90 | 3.50% |
| 2026-03-04 | 65.81 | 65.87 | -0.27 | -0.41% | 64.34 | 68.41 | 17641 | 11645.71 | 3.24% |
| 2026-03-03 | 68.12 | 66.14 | -1.98 | -2.91% | 65.70 | 68.12 | 16356 | 10911.09 | 3.00% |
| 2026-03-02 | 66.35 | 68.12 | 0.12 | 0.18% | 66.35 | 69.88 | 16150 | 11028.10 | 2.96% |
| 2026-02-27 | 68.88 | 68.00 | -0.89 | -1.29% | 66.30 | 68.99 | 17890 | 12135.80 | 3.28% |
| 2026-02-26 | 68.10 | 68.89 | 0.80 | 1.17% | 66.51 | 69.39 | 16400 | 11239.60 | 3.01% |
| 2026-02-25 | 66.84 | 68.09 | 1.50 | 2.25% | 65.05 | 68.37 | 17853 | 12039.69 | 3.28% |
| 2026-02-24 | 67.27 | 66.59 | -0.01 | -0.02% | 64.94 | 67.61 | 18754 | 12335.70 | 3.44% |
| 2026-02-13 | 68.00 | 66.60 | -0.67 | -1.00% | 66.08 | 68.34 | 18943 | 12661.96 | 3.48% |
| 2026-02-12 | 69.50 | 67.27 | -2.09 | -3.01% | 66.61 | 69.96 | 27740 | 18810.12 | 5.09% |
| 2026-02-11 | 70.15 | 69.36 | -2.74 | -3.80% | 68.25 | 71.76 | 30364 | 21153.24 | 5.57% |
| 2026-02-10 | 70.35 | 72.10 | -1.88 | -2.54% | 66.58 | 73.39 | 47404 | 32924.44 | 8.70% |
| 2026-02-09 | 78.98 | 73.98 | -5.22 | -6.59% | 71.28 | 79.18 | 48824 | 35893.42 | 8.96% |
| 2026-02-06 | 80.24 | 79.20 | 0.30 | 0.38% | 78.26 | 82.57 | 30309 | 24367.30 | 5.56% |
| 2026-02-05 | 79.61 | 78.90 | -1.51 | -1.88% | 75.69 | 79.61 | 22968 | 17806.79 | 4.21% |
| 2026-02-04 | 78.50 | 80.41 | 1.91 | 2.43% | 77.12 | 81.60 | 25171 | 20059.32 | 4.62% |
| 2026-02-03 | 75.40 | 78.50 | 3.10 | 4.11% | 73.35 | 79.50 | 27459 | 21207.93 | 5.04% |
| 2026-02-02 | 75.18 | 75.40 | 0.22 | 0.29% | 73.00 | 76.80 | 23135 | 17335.33 | 4.24% |
| 2026-01-30 | 77.91 | 75.18 | -4.83 | -6.04% | 73.00 | 79.91 | 28589 | 21945.33 | 5.25% |
| 2026-01-29 | 77.05 | 80.01 | 2.18 | 2.80% | 76.50 | 81.88 | 34498 | 27351.41 | 6.33% |
| 2026-01-28 | 75.00 | 77.83 | 2.23 | 2.95% | 73.09 | 79.99 | 38699 | 29880.73 | 7.10% |
| 2026-01-27 | 70.30 | 75.60 | 5.30 | 7.54% | 68.80 | 76.21 | 37164 | 27029.28 | 6.82% |
| 2026-01-26 | 68.61 | 70.30 | 2.92 | 4.33% | 65.00 | 71.59 | 33934 | 23175.54 | 6.23% |
| 2026-01-23 | 63.92 | 67.38 | 4.40 | 6.99% | 62.68 | 67.90 | 30676 | 19967.02 | 5.63% |
| 2026-01-22 | 63.80 | 62.98 | -0.42 | -0.66% | 60.60 | 63.80 | 24302 | 15206.22 | 4.46% |
| 2026-01-21 | 62.78 | 63.40 | 1.90 | 3.09% | 60.10 | 65.89 | 31947 | 20126.12 | 5.86% |
| 2026-01-20 | 63.70 | 61.50 | 0.42 | 0.69% | 55.80 | 63.70 | 35646 | 21541.14 | 6.54% |
| 2026-01-19 | 55.95 | 61.08 | 5.55 | 9.99% | 55.87 | 61.08 | 49700 | 29700.15 | 9.12% |
| 2026-01-16 | 55.53 | 55.53 | -6.17 | -10.00% | 55.53 | 55.53 | 33696 | 18711.39 | 6.18% |
| 2026-01-15 | 67.99 | 61.70 | -6.86 | -10.01% | 61.70 | 67.99 | 21091 | 13205.67 | 3.87% |
| 2026-01-14 | 63.72 | 68.56 | 6.23 | 10.00% | 63.72 | 68.56 | 76539 | 51144.06 | 14.04% |
| 2026-01-13 | 59.74 | 62.33 | 5.67 | 10.01% | 57.00 | 62.33 | 76820 | 47002.70 | 14.09% |
| 2026-01-12 | 50.05 | 56.66 | 5.15 | 10.00% | 50.05 | 56.66 | 89082 | 47876.05 | 16.34% |
| 2026-01-09 | 48.13 | 51.51 | 2.33 | 4.74% | 48.13 | 53.35 | 82272 | 41969.39 | 15.09% |
| 2026-01-08 | 48.70 | 49.18 | 1.35 | 2.82% | 47.00 | 51.66 | 141812 | 69706.00 | 26.02% |
| 2026-01-07 | 47.83 | 47.83 | 4.35 | 10.00% | 45.04 | 47.83 | 119166 | 56700.27 | 21.86% |
| 2026-01-06 | 42.97 | 43.48 | 3.95 | 9.99% | 42.10 | 43.48 | 25254 | 10924.63 | 4.63% |
| 2026-01-05 | 39.53 | 39.53 | 3.59 | 9.99% | 37.75 | 39.53 | 69174 | 27180.16 | 12.69% |
| 2025-12-31 | 35.94 | 35.94 | 3.27 | 10.01% | 35.94 | 35.94 | 6103 | 2193.36 | 1.12% |
| 2025-12-23 | 29.90 | 32.67 | 2.97 | 10.00% | 29.28 | 32.67 | 64327 | 20600.08 | 11.80% |
| 2025-12-22 | 30.31 | 29.70 | -0.52 | -1.72% | 29.23 | 30.84 | 23332 | 6922.04 | 4.28% |
| 2025-12-19 | 28.96 | 30.22 | 1.20 | 4.14% | 28.70 | 30.63 | 23204 | 6932.78 | 4.26% |
| 2025-12-18 | 29.79 | 29.02 | -0.78 | -2.62% | 28.85 | 30.20 | 26510 | 7824.63 | 4.86% |
| 2025-12-17 | 29.16 | 29.80 | 0.60 | 2.05% | 28.83 | 30.04 | 19560 | 5771.85 | 3.59% |
| 2025-12-16 | 30.42 | 29.20 | -1.25 | -4.11% | 29.10 | 30.76 | 26331 | 7813.01 | 4.83% |
| 2025-12-15 | 29.00 | 30.45 | 1.24 | 4.25% | 28.51 | 30.96 | 25690 | 7748.62 | 4.71% |
| 2025-12-12 | 27.91 | 29.21 | 1.31 | 4.70% | 27.68 | 30.17 | 26516 | 7723.11 | 4.86% |
| 2025-12-11 | 28.49 | 27.90 | -0.59 | -2.07% | 27.55 | 28.76 | 12602 | 3551.69 | 2.31% |
| 2025-12-10 | 29.43 | 28.49 | -1.07 | -3.62% | 28.40 | 29.56 | 14671 | 4224.91 | 2.69% |
| 2025-12-09 | 28.84 | 29.56 | 0.40 | 1.37% | 28.63 | 30.26 | 25768 | 7596.03 | 4.73% |
| 2025-12-08 | 29.32 | 29.16 | -0.16 | -0.55% | 27.39 | 29.33 | 33945 | 9666.87 | 6.23% |
| 2025-12-05 | 28.41 | 29.32 | 1.02 | 3.60% | 28.17 | 30.14 | 25308 | 7435.10 | 4.64% |
| 2025-12-04 | 28.72 | 28.30 | -0.57 | -1.97% | 28.11 | 29.13 | 14301 | 4061.66 | 2.62% |
| 2025-12-03 | 29.26 | 28.87 | -0.39 | -1.33% | 28.73 | 29.66 | 14848 | 4315.12 | 2.72% |
| 2025-12-02 | 29.08 | 29.26 | 0.35 | 1.21% | 28.77 | 29.60 | 22035 | 6438.28 | 4.04% |
| 2025-12-01 | 30.70 | 28.91 | -1.78 | -5.80% | 28.91 | 31.90 | 35687 | 10735.81 | 6.55% |
| 2025-11-28 | 30.25 | 30.69 | 0.60 | 1.99% | 29.77 | 30.94 | 17130 | 5210.67 | 3.14% |
| 2025-11-27 | 30.78 | 30.09 | -0.31 | -1.02% | 30.03 | 31.00 | 17112 | 5209.12 | 3.14% |
| 2025-11-26 | 30.33 | 30.40 | 0.06 | 0.20% | 29.75 | 31.20 | 15579 | 4750.26 | 2.86% |
| 2025-11-25 | 29.65 | 30.34 | 0.89 | 3.02% | 29.46 | 30.64 | 22765 | 6874.87 | 4.18% |
| 2025-11-24 | 30.00 | 29.45 | -0.58 | -1.93% | 28.27 | 30.69 | 27292 | 8037.98 | 5.01% |
| 2025-11-21 | 31.99 | 30.03 | -2.05 | -6.39% | 29.80 | 32.45 | 31366 | 9736.53 | 5.75% |
| 2025-11-20 | 31.62 | 32.08 | 0.48 | 1.52% | 30.88 | 33.16 | 35681 | 11423.71 | 6.55% |
| 2025-11-19 | 33.00 | 31.60 | -1.07 | -3.28% | 29.73 | 33.03 | 68836 | 21615.37 | 12.63% |
| 2025-11-18 | 30.50 | 32.67 | 2.20 | 7.22% | 30.10 | 33.52 | 59396 | 19308.86 | 10.90% |
| 2025-11-17 | 29.19 | 30.47 | 1.47 | 5.07% | 28.00 | 30.79 | 46630 | 13868.21 | 8.56% |
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。
