| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 16.61 | 17.02 | 0.37 | 2.22% | 16.60 | 17.03 | 16581 | 2793.47 | 2.54% |
| 2025-07-31 | 16.87 | 16.65 | -0.21 | -1.25% | 16.57 | 17.05 | 12185 | 2041.25 | 1.87% |
| 2025-07-30 | 17.00 | 16.86 | -0.17 | -1.00% | 16.61 | 17.07 | 14195 | 2381.00 | 2.18% |
| 2025-07-29 | 16.97 | 17.03 | -0.03 | -0.18% | 16.71 | 17.14 | 19695 | 3330.36 | 3.02% |
| 2025-07-28 | 16.90 | 17.06 | 0.16 | 0.95% | 16.75 | 17.19 | 21823 | 3707.44 | 3.35% |
| 2025-07-25 | 16.64 | 16.90 | 0.34 | 2.05% | 16.38 | 16.98 | 17994 | 3002.54 | 2.76% |
| 2025-07-24 | 16.57 | 16.56 | 0.04 | 0.24% | 16.45 | 16.84 | 15505 | 2579.02 | 2.38% |
| 2025-07-23 | 16.59 | 16.52 | 0.02 | 0.12% | 16.34 | 16.86 | 18101 | 3002.22 | 2.78% |
| 2025-07-22 | 16.80 | 16.50 | -0.39 | -2.31% | 16.45 | 17.08 | 21220 | 3545.59 | 3.25% |
| 2025-07-21 | 16.13 | 16.89 | 0.71 | 4.39% | 16.02 | 17.09 | 29216 | 4886.83 | 4.48% |
| 2025-07-18 | 16.15 | 16.18 | 0.05 | 0.31% | 16.08 | 16.27 | 10575 | 1709.05 | 1.62% |
| 2025-07-17 | 16.32 | 16.13 | -0.10 | -0.62% | 16.08 | 16.32 | 10798 | 1749.09 | 1.66% |
| 2025-07-16 | 16.09 | 16.23 | 0.09 | 0.56% | 15.93 | 16.34 | 17577 | 2838.91 | 2.70% |
| 2025-07-15 | 16.31 | 16.14 | -0.11 | -0.68% | 15.91 | 16.50 | 20879 | 3375.19 | 3.20% |
| 2025-07-14 | 16.00 | 16.25 | 0.25 | 1.56% | 15.84 | 16.42 | 20523 | 3307.21 | 3.15% |
| 2025-07-11 | 16.14 | 16.00 | 0.05 | 0.31% | 15.91 | 16.43 | 19705 | 3170.20 | 3.02% |
| 2025-07-10 | 16.11 | 15.95 | -0.24 | -1.48% | 15.82 | 16.24 | 16496 | 2637.10 | 2.53% |
| 2025-07-09 | 15.84 | 16.19 | 0.44 | 2.79% | 15.76 | 16.45 | 35514 | 5728.78 | 5.45% |
| 2025-07-08 | 15.86 | 15.75 | -0.13 | -0.82% | 15.72 | 15.99 | 15203 | 2402.89 | 2.33% |
| 2025-07-07 | 15.39 | 15.88 | 0.40 | 2.58% | 15.15 | 15.88 | 17652 | 2768.75 | 2.71% |
| 2025-07-04 | 15.70 | 15.48 | -0.22 | -1.40% | 15.40 | 15.81 | 13101 | 2037.45 | 2.01% |
| 2025-07-03 | 15.67 | 15.70 | 0.10 | 0.64% | 15.56 | 15.84 | 12430 | 1946.81 | 1.91% |
| 2025-07-02 | 15.61 | 15.60 | 0.02 | 0.13% | 15.41 | 15.67 | 15924 | 2477.93 | 2.44% |
| 2025-07-01 | 15.75 | 15.58 | -0.26 | -1.64% | 15.40 | 16.00 | 20469 | 3204.25 | 3.14% |
| 2025-06-30 | 15.55 | 15.84 | 0.36 | 2.33% | 15.42 | 15.93 | 22072 | 3464.90 | 3.38% |
| 2025-06-27 | 15.40 | 15.48 | 0.07 | 0.45% | 15.38 | 15.63 | 13104 | 2027.30 | 2.01% |
| 2025-06-26 | 15.67 | 15.41 | -0.25 | -1.60% | 15.23 | 15.74 | 15364 | 2364.26 | 2.36% |
| 2025-06-25 | 15.50 | 15.66 | 0.30 | 1.95% | 15.33 | 15.80 | 22929 | 3575.10 | 3.52% |
| 2025-06-24 | 14.88 | 15.36 | 0.59 | 3.99% | 14.77 | 15.48 | 31071 | 4734.14 | 4.76% |
| 2025-06-23 | 14.38 | 14.77 | 0.43 | 3.00% | 14.14 | 14.85 | 22848 | 3339.15 | 3.50% |
| 2025-06-20 | 14.49 | 14.34 | -0.15 | -1.04% | 14.28 | 14.80 | 15669 | 2265.17 | 2.40% |
| 2025-06-19 | 14.99 | 14.49 | -0.36 | -2.42% | 14.40 | 14.99 | 18138 | 2650.74 | 2.78% |
| 2025-06-18 | 15.22 | 14.85 | -0.31 | -2.04% | 14.70 | 15.27 | 22902 | 3405.04 | 3.51% |
| 2025-06-17 | 15.48 | 15.16 | -0.27 | -1.75% | 15.01 | 15.89 | 30373 | 4667.36 | 4.66% |
| 2025-06-16 | 14.85 | 15.43 | 0.64 | 4.33% | 14.75 | 15.75 | 43400 | 6688.69 | 6.66% |
| 2025-06-13 | 15.06 | 14.79 | -0.35 | -2.31% | 14.70 | 15.20 | 15092 | 2243.23 | 2.31% |
| 2025-06-12 | 15.26 | 15.14 | 0.12 | 0.80% | 14.93 | 15.29 | 12472 | 1883.11 | 1.91% |
| 2025-06-11 | 15.00 | 15.02 | 0.03 | 0.20% | 14.95 | 15.20 | 11862 | 1787.91 | 1.82% |
| 2025-06-10 | 15.08 | 14.99 | -0.09 | -0.60% | 14.62 | 15.30 | 21405 | 3205.97 | 3.28% |
| 2025-06-09 | 15.25 | 15.08 | -0.12 | -0.79% | 14.90 | 15.25 | 17692 | 2662.62 | 2.71% |
| 2025-06-06 | 15.00 | 15.20 | 0.23 | 1.54% | 14.86 | 15.22 | 17276 | 2604.95 | 2.65% |
| 2025-06-05 | 15.22 | 14.97 | -0.11 | -0.73% | 14.93 | 15.25 | 12088 | 1820.96 | 1.85% |
| 2025-06-04 | 14.87 | 15.08 | 0.22 | 1.48% | 14.85 | 15.13 | 16101 | 2417.43 | 2.47% |
| 2025-06-03 | 14.88 | 14.86 | 0.09 | 0.61% | 14.60 | 15.09 | 16518 | 2458.42 | 2.53% |
| 2025-05-30 | 14.93 | 14.77 | -0.16 | -1.07% | 14.64 | 15.01 | 14240 | 2101.65 | 2.18% |
| 2025-05-29 | 14.81 | 14.93 | 0.20 | 1.36% | 14.67 | 14.99 | 18593 | 2764.86 | 2.85% |
| 2025-05-28 | 14.86 | 14.73 | -0.12 | -0.81% | 14.65 | 15.23 | 19150 | 2852.31 | 2.94% |
| 2025-05-27 | 14.45 | 14.85 | 0.33 | 2.27% | 14.38 | 14.87 | 17530 | 2571.14 | 2.69% |
| 2025-05-26 | 14.37 | 14.52 | 0.13 | 0.90% | 14.23 | 14.70 | 16955 | 2464.51 | 2.60% |
| 2025-05-23 | 14.70 | 14.39 | -0.10 | -0.69% | 14.30 | 14.74 | 18628 | 2702.83 | 2.86% |
| 2025-05-22 | 14.75 | 14.49 | -0.41 | -2.75% | 14.42 | 15.11 | 24396 | 3582.62 | 3.74% |
| 2025-05-21 | 15.00 | 14.90 | -0.11 | -0.73% | 14.59 | 15.23 | 19206 | 2846.64 | 2.95% |
| 2025-05-20 | 14.88 | 15.01 | 0.13 | 0.87% | 14.71 | 15.04 | 11232 | 1673.04 | 1.72% |
| 2025-05-19 | 14.57 | 14.88 | 0.38 | 2.62% | 14.52 | 14.99 | 18414 | 2728.02 | 2.82% |
| 2025-05-16 | 14.38 | 14.50 | 0.12 | 0.83% | 14.33 | 14.59 | 12502 | 1810.05 | 1.92% |
| 2025-05-15 | 14.40 | 14.38 | -0.01 | -0.07% | 14.21 | 14.58 | 13503 | 1943.15 | 2.07% |
| 2025-05-14 | 14.47 | 14.39 | -0.10 | -0.69% | 14.28 | 14.60 | 13282 | 1916.47 | 2.04% |
| 2025-05-13 | 14.68 | 14.49 | 0.06 | 0.42% | 14.44 | 14.88 | 17225 | 2517.99 | 2.64% |
| 2025-05-12 | 14.62 | 14.43 | -0.19 | -1.30% | 14.22 | 14.88 | 26102 | 3766.65 | 4.00% |
| 2025-05-09 | 14.68 | 14.62 | -0.03 | -0.20% | 14.54 | 14.98 | 21380 | 3139.35 | 3.28% |
| 2025-05-08 | 14.49 | 14.65 | 0.15 | 1.03% | 14.32 | 14.70 | 23037 | 3349.01 | 3.53% |
| 2025-05-07 | 14.33 | 14.50 | 0.30 | 2.11% | 14.33 | 15.13 | 40732 | 5970.07 | 6.25% |
| 2025-05-06 | 13.98 | 14.20 | 0.43 | 3.12% | 13.78 | 14.35 | 27039 | 3831.96 | 4.15% |
| 2025-04-30 | 13.42 | 13.77 | 0.42 | 3.15% | 13.38 | 13.97 | 27327 | 3759.07 | 4.19% |
| 2025-04-29 | 12.85 | 13.35 | 0.42 | 3.25% | 12.85 | 13.54 | 25937 | 3455.82 | 3.98% |
| 2025-04-28 | 13.12 | 12.93 | -0.06 | -0.46% | 12.56 | 13.15 | 19800 | 2542.21 | 3.04% |
| 2025-04-25 | 13.02 | 12.99 | 0.12 | 0.93% | 12.85 | 13.21 | 17510 | 2281.80 | 2.69% |
| 2025-04-24 | 12.91 | 12.87 | -0.04 | -0.31% | 12.71 | 13.04 | 14183 | 1824.91 | 2.18% |
| 2025-04-23 | 12.98 | 12.91 | -0.07 | -0.54% | 12.91 | 13.08 | 10293 | 1336.53 | 1.58% |
| 2025-04-22 | 12.89 | 12.98 | 0.09 | 0.70% | 12.77 | 13.09 | 13136 | 1697.01 | 2.01% |
| 2025-04-21 | 12.56 | 12.89 | 0.33 | 2.63% | 12.41 | 12.90 | 19551 | 2493.71 | 3.00% |
| 2025-04-18 | 12.55 | 12.56 | -0.02 | -0.16% | 12.35 | 12.80 | 19473 | 2441.35 | 2.99% |
| 2025-04-17 | 12.26 | 12.58 | 0.32 | 2.61% | 12.15 | 12.81 | 25596 | 3224.45 | 3.93% |
| 2025-04-16 | 12.77 | 12.26 | -0.58 | -4.52% | 12.16 | 12.87 | 32058 | 3988.51 | 4.92% |
| 2025-04-15 | 13.00 | 12.84 | 0.07 | 0.55% | 12.72 | 13.09 | 17861 | 2296.94 | 2.74% |
| 2025-04-14 | 12.53 | 12.77 | 0.38 | 3.07% | 12.53 | 13.00 | 20974 | 2684.69 | 3.22% |
| 2025-04-11 | 12.38 | 12.39 | -0.03 | -0.24% | 12.26 | 12.65 | 18887 | 2354.82 | 2.90% |
| 2025-04-10 | 12.16 | 12.42 | 0.42 | 3.50% | 12.00 | 12.70 | 27647 | 3445.09 | 4.24% |
| 2025-04-09 | 11.61 | 12.00 | 0.17 | 1.44% | 10.70 | 12.13 | 35574 | 4074.14 | 5.46% |
| 2025-04-08 | 12.00 | 11.83 | -0.23 | -1.91% | 11.53 | 12.65 | 29128 | 3495.94 | 4.47% |
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。
