| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 11.88 | 11.92 | 0.02 | 0.17% | 11.76 | 12.13 | 72521 | 8651.45 | 3.18% | 0.00 |
| 2025-10-28 | 11.94 | 11.90 | -0.04 | -0.34% | 11.82 | 11.97 | 55011 | 6533.81 | 2.41% | 0.00 |
| 2025-10-27 | 12.25 | 11.94 | -0.24 | -1.97% | 11.91 | 12.29 | 97265 | 11665.58 | 4.27% | 0.00 |
| 2025-10-24 | 12.41 | 12.18 | -0.21 | -1.69% | 12.04 | 12.48 | 135046 | 16412.11 | 5.92% | 5.00 |
| 2025-10-23 | 11.89 | 12.39 | 0.57 | 4.82% | 11.87 | 12.48 | 220858 | 26962.64 | 9.69% | 61.00 |
| 2025-10-22 | 11.39 | 11.82 | 0.44 | 3.87% | 11.30 | 12.20 | 127097 | 15019.37 | 5.57% | 0.00 |
| 2025-10-21 | 11.22 | 11.38 | 0.19 | 1.70% | 11.14 | 11.38 | 32328 | 3659.44 | 1.42% | 0.00 |
| 2025-10-20 | 11.18 | 11.19 | 0.09 | 0.81% | 11.10 | 11.33 | 29611 | 3314.73 | 1.30% | 0.00 |
| 2025-10-17 | 11.37 | 11.10 | -0.37 | -3.23% | 11.05 | 11.46 | 43844 | 4931.51 | 1.92% | 0.00 |
| 2025-10-16 | 11.38 | 11.47 | 0.14 | 1.24% | 11.23 | 11.59 | 59523 | 6807.11 | 2.61% | 0.00 |
| 2025-10-15 | 10.97 | 11.33 | 0.30 | 2.72% | 10.93 | 11.34 | 54464 | 6090.90 | 2.39% | 0.00 |
| 2025-10-14 | 11.15 | 11.03 | -0.12 | -1.08% | 10.98 | 11.27 | 48086 | 5363.61 | 2.11% | 3.00 |
| 2025-10-13 | 10.83 | 11.15 | 0.01 | 0.09% | 10.55 | 11.34 | 64070 | 7082.68 | 2.81% | 0.00 |
| 2025-10-10 | 11.08 | 11.14 | 0.02 | 0.18% | 11.08 | 11.25 | 43763 | 4880.90 | 1.92% | 0.00 |
| 2025-10-09 | 11.07 | 11.12 | 0.09 | 0.82% | 11.05 | 11.29 | 51596 | 5770.41 | 2.26% | 0.00 |
| 2025-09-30 | 11.31 | 11.03 | -0.29 | -2.56% | 11.02 | 11.37 | 67152 | 7514.16 | 2.95% | 0.00 |
| 2025-09-29 | 11.04 | 11.32 | 0.33 | 3.00% | 11.03 | 11.60 | 103188 | 11674.24 | 4.53% | 0.00 |
| 2025-09-26 | 11.10 | 10.99 | -0.13 | -1.17% | 10.84 | 11.16 | 38910 | 4279.40 | 1.71% | 0.00 |
| 2025-09-25 | 11.36 | 11.12 | -0.24 | -2.11% | 11.06 | 11.41 | 56590 | 6343.88 | 2.48% | 0.00 |
| 2025-09-24 | 11.43 | 11.36 | -0.07 | -0.61% | 11.20 | 11.70 | 77903 | 8848.18 | 3.42% | 0.00 |
| 2025-09-23 | 11.41 | 11.43 | -0.09 | -0.78% | 11.06 | 11.63 | 44359 | 5006.23 | 1.95% | 0.00 |
| 2025-09-22 | 11.35 | 11.52 | 0.22 | 1.95% | 11.22 | 11.72 | 56384 | 6468.71 | 2.47% | 0.00 |
| 2025-09-19 | 11.48 | 11.30 | -0.18 | -1.57% | 11.24 | 11.54 | 35950 | 4071.80 | 1.58% | 0.00 |
| 2025-09-18 | 11.78 | 11.48 | -0.29 | -2.46% | 11.39 | 11.82 | 51385 | 5957.80 | 2.25% | 0.00 |
| 2025-09-17 | 11.79 | 11.77 | -0.06 | -0.51% | 11.69 | 11.92 | 57795 | 6815.66 | 2.53% | 0.00 |
| 2025-09-16 | 11.64 | 11.83 | 0.22 | 1.89% | 11.55 | 11.90 | 44893 | 5258.21 | 1.97% | 0.00 |
| 2025-09-15 | 11.88 | 11.61 | -0.20 | -1.69% | 11.57 | 11.88 | 33503 | 3898.23 | 1.47% | 0.00 |
| 2025-09-12 | 11.99 | 11.81 | -0.14 | -1.17% | 11.76 | 12.00 | 31043 | 3681.49 | 1.36% | 0.00 |
| 2025-09-11 | 11.66 | 11.95 | 0.32 | 2.75% | 11.47 | 11.97 | 56513 | 6637.82 | 2.48% | 0.00 |
| 2025-09-10 | 11.62 | 11.63 | 0.01 | 0.09% | 11.52 | 11.70 | 33616 | 3905.55 | 1.47% | 2.00 |
| 2025-09-09 | 11.76 | 11.62 | -0.18 | -1.53% | 11.56 | 11.84 | 41509 | 4846.50 | 1.82% | 0.00 |
| 2025-09-08 | 11.82 | 11.80 | -0.02 | -0.17% | 11.58 | 11.85 | 53533 | 6262.77 | 2.35% | 0.00 |
| 2025-09-05 | 11.48 | 11.82 | 0.39 | 3.41% | 11.39 | 11.82 | 42217 | 4933.85 | 1.85% | 0.00 |
| 2025-09-04 | 11.49 | 11.43 | 0.00 | 0.00% | 11.29 | 11.65 | 36269 | 4179.13 | 1.59% | 0.00 |
| 2025-09-03 | 11.78 | 11.43 | -0.33 | -2.81% | 11.39 | 11.79 | 42354 | 4903.26 | 1.86% | 0.00 |
| 2025-09-02 | 12.05 | 11.76 | -0.32 | -2.65% | 11.55 | 12.08 | 61306 | 7196.30 | 2.69% | 0.00 |
| 2025-09-01 | 11.91 | 12.08 | 0.11 | 0.92% | 11.84 | 12.52 | 79226 | 9677.75 | 3.47% | 0.00 |
| 2025-08-29 | 11.94 | 11.97 | -0.01 | -0.08% | 11.79 | 12.12 | 53566 | 6395.65 | 2.35% | 0.00 |
| 2025-08-28 | 12.08 | 11.98 | -0.13 | -1.07% | 11.50 | 12.33 | 80358 | 9546.13 | 3.52% | 0.00 |
| 2025-08-27 | 12.54 | 12.11 | -0.31 | -2.50% | 12.10 | 12.54 | 60891 | 7521.22 | 2.67% | 0.00 |
| 2025-08-26 | 12.41 | 12.42 | 0.02 | 0.16% | 12.32 | 12.62 | 67935 | 8473.76 | 2.98% | 0.00 |
| 2025-08-25 | 12.51 | 12.40 | -0.07 | -0.56% | 12.25 | 12.53 | 62909 | 7785.84 | 2.76% | 0.00 |
| 2025-08-22 | 12.38 | 12.47 | 0.04 | 0.32% | 12.35 | 12.52 | 52472 | 6529.40 | 2.30% | 0.00 |
| 2025-08-21 | 12.42 | 12.43 | 0.00 | 0.00% | 12.32 | 12.52 | 53191 | 6601.41 | 2.33% | 0.00 |
| 2025-08-20 | 12.19 | 12.43 | 0.22 | 1.80% | 12.15 | 12.45 | 67797 | 8359.85 | 2.97% | 0.00 |
| 2025-08-19 | 12.26 | 12.21 | 0.01 | 0.08% | 12.06 | 12.29 | 42188 | 5141.45 | 1.85% | 0.00 |
| 2025-08-18 | 12.35 | 12.20 | -0.14 | -1.13% | 12.16 | 12.43 | 70352 | 8627.60 | 3.09% | 0.00 |
| 2025-08-15 | 12.21 | 12.34 | 0.14 | 1.15% | 12.15 | 12.40 | 41110 | 5060.96 | 1.80% | 0.00 |
| 2025-08-14 | 12.46 | 12.20 | -0.28 | -2.24% | 12.14 | 12.55 | 50561 | 6228.16 | 2.22% | 0.00 |
| 2025-08-13 | 12.57 | 12.48 | -0.09 | -0.72% | 12.35 | 12.58 | 49398 | 6149.89 | 2.17% | 0.00 |
| 2025-08-12 | 12.82 | 12.57 | -0.23 | -1.80% | 12.45 | 12.86 | 64930 | 8166.97 | 2.85% | 0.00 |
| 2025-08-11 | 12.31 | 12.80 | 0.53 | 4.32% | 12.31 | 12.85 | 88678 | 11178.18 | 3.89% | 0.00 |
| 2025-08-08 | 12.12 | 12.27 | 0.10 | 0.82% | 12.08 | 12.43 | 78100 | 9628.36 | 3.43% | 0.00 |
| 2025-08-07 | 12.38 | 12.17 | -0.20 | -1.62% | 12.12 | 12.40 | 62811 | 7662.15 | 2.75% | 0.00 |
| 2025-08-06 | 12.35 | 12.37 | 0.02 | 0.16% | 12.21 | 12.47 | 84309 | 10387.38 | 3.70% | 0.00 |
| 2025-08-05 | 11.96 | 12.35 | 0.38 | 3.17% | 11.75 | 12.40 | 124574 | 15257.52 | 5.46% | 0.00 |
| 2025-08-04 | 11.43 | 11.97 | 0.46 | 4.00% | 11.43 | 11.98 | 111345 | 13115.46 | 4.88% | 0.00 |
| 2025-08-01 | 11.48 | 11.51 | 0.04 | 0.35% | 11.46 | 11.64 | 30596 | 3525.42 | 1.34% | 0.00 |
| 2025-07-31 | 11.47 | 11.47 | 0.00 | 0.00% | 11.40 | 11.65 | 46778 | 5388.64 | 2.05% | 0.00 |
| 2025-07-30 | 11.52 | 11.47 | -0.08 | -0.69% | 11.40 | 11.58 | 34589 | 3972.01 | 1.52% | 0.00 |
| 2025-07-29 | 11.74 | 11.55 | -0.19 | -1.62% | 11.37 | 11.76 | 60531 | 6968.58 | 2.65% | 10.00 |
| 2025-07-28 | 11.58 | 11.74 | 0.18 | 1.56% | 11.56 | 11.84 | 74026 | 8677.12 | 3.25% | 0.00 |
| 2025-07-25 | 11.68 | 11.56 | -0.12 | -1.03% | 11.51 | 11.69 | 54093 | 6261.51 | 2.37% | 0.00 |
| 2025-07-24 | 11.70 | 11.68 | 0.03 | 0.26% | 11.58 | 11.70 | 49554 | 5775.62 | 2.17% | 0.00 |
| 2025-07-23 | 11.76 | 11.65 | 0.00 | 0.00% | 11.53 | 11.76 | 59324 | 6892.92 | 2.60% | 0.00 |
| 2025-07-22 | 12.01 | 11.65 | -0.30 | -2.51% | 11.63 | 12.01 | 89680 | 10563.55 | 3.93% | 0.00 |
| 2025-07-21 | 11.90 | 11.95 | 0.08 | 0.67% | 11.80 | 11.98 | 74076 | 8829.31 | 3.25% | 570.00 |
| 2025-07-18 | 11.86 | 11.87 | 0.01 | 0.08% | 11.82 | 12.19 | 76079 | 9092.85 | 3.34% | 0.00 |
| 2025-07-17 | 11.85 | 11.86 | 0.02 | 0.17% | 11.70 | 11.91 | 50947 | 6004.96 | 2.23% | 0.00 |
| 2025-07-16 | 12.03 | 11.84 | -0.21 | -1.74% | 11.80 | 12.04 | 61259 | 7289.81 | 2.69% | 0.00 |
| 2025-07-15 | 11.93 | 12.05 | 0.29 | 2.47% | 11.73 | 12.05 | 99447 | 11869.71 | 4.36% | 0.00 |
| 2025-07-14 | 11.72 | 11.76 | 0.01 | 0.09% | 11.67 | 11.82 | 38945 | 4569.90 | 1.71% | 0.00 |
| 2025-07-11 | 11.83 | 11.75 | -0.10 | -0.84% | 11.63 | 11.85 | 45409 | 5320.80 | 1.99% | 0.00 |
| 2025-07-10 | 11.98 | 11.85 | -0.15 | -1.25% | 11.71 | 11.98 | 65664 | 7750.77 | 2.88% | 0.00 |
| 2025-07-09 | 11.97 | 12.00 | 0.02 | 0.17% | 11.87 | 12.11 | 63602 | 7632.61 | 2.79% | 0.00 |
| 2025-07-08 | 11.91 | 11.98 | 0.07 | 0.59% | 11.82 | 12.01 | 85854 | 10225.32 | 3.77% | 0.00 |
| 2025-07-07 | 11.70 | 11.91 | 0.16 | 1.36% | 11.53 | 11.92 | 56612 | 6649.87 | 2.48% | 0.00 |
| 2025-07-04 | 11.77 | 11.75 | -0.02 | -0.17% | 11.52 | 11.84 | 61716 | 7197.75 | 2.71% | 0.00 |
| 2025-07-03 | 11.56 | 11.77 | 0.21 | 1.82% | 11.53 | 11.81 | 75952 | 8872.95 | 3.33% | 0.00 |
| 2025-07-02 | 11.40 | 11.56 | 0.12 | 1.05% | 11.31 | 11.60 | 78698 | 9046.84 | 3.45% | 0.00 |
三友联众(300932)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。
