| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
