| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.77 | 12.65 | -0.16 | -1.25% | 12.60 | 12.99 | 77449 | 9903.36 | 3.40% | 0.00 |
| 2025-12-11 | 13.15 | 12.81 | -0.31 | -2.36% | 12.77 | 13.18 | 93625 | 12080.54 | 4.11% | 0.00 |
| 2025-12-10 | 12.89 | 13.12 | 0.15 | 1.16% | 12.73 | 13.41 | 161132 | 21052.12 | 7.07% | 5.00 |
| 2025-12-09 | 12.42 | 12.97 | 0.49 | 3.93% | 12.33 | 13.15 | 256791 | 32715.37 | 11.26% | 1.00 |
| 2025-12-08 | 13.60 | 12.48 | -0.84 | -6.31% | 12.28 | 13.95 | 344400 | 44415.35 | 15.11% | 0.00 |
| 2025-12-05 | 13.69 | 13.32 | -0.35 | -2.56% | 13.13 | 14.22 | 217784 | 29339.80 | 9.55% | 0.00 |
| 2025-12-04 | 13.39 | 13.67 | 0.21 | 1.56% | 13.35 | 13.90 | 177060 | 24108.05 | 7.77% | 0.00 |
| 2025-12-03 | 12.77 | 13.46 | 0.76 | 5.98% | 12.71 | 14.13 | 311016 | 41953.94 | 13.64% | 0.00 |
| 2025-12-02 | 12.11 | 12.70 | 0.64 | 5.31% | 12.05 | 12.89 | 155558 | 19496.23 | 6.82% | 0.00 |
| 2025-12-01 | 11.96 | 12.06 | 0.12 | 1.01% | 11.86 | 12.28 | 66265 | 8031.28 | 2.91% | 0.00 |
| 2025-11-28 | 11.79 | 11.94 | 0.11 | 0.93% | 11.73 | 11.99 | 50598 | 6020.82 | 2.22% | 0.00 |
| 2025-11-27 | 11.42 | 11.83 | 0.30 | 2.60% | 11.40 | 11.97 | 68973 | 8131.92 | 3.03% | 0.00 |
| 2025-11-26 | 11.54 | 11.53 | 0.07 | 0.61% | 11.44 | 11.85 | 69023 | 8024.13 | 3.03% | 0.00 |
| 2025-11-25 | 11.28 | 11.46 | 0.27 | 2.41% | 11.20 | 11.72 | 68453 | 7904.88 | 3.00% | 0.00 |
| 2025-11-24 | 10.83 | 11.19 | 0.40 | 3.71% | 10.68 | 11.35 | 73649 | 8103.73 | 3.23% | 0.00 |
| 2025-11-21 | 11.59 | 10.79 | -0.83 | -7.14% | 10.78 | 11.59 | 75805 | 8392.15 | 3.32% | 0.00 |
| 2025-11-20 | 11.85 | 11.62 | -0.11 | -0.94% | 11.57 | 11.89 | 36828 | 4299.04 | 1.62% | 0.00 |
| 2025-11-19 | 12.27 | 11.73 | -0.50 | -4.09% | 11.70 | 12.34 | 66496 | 7926.83 | 2.92% | 0.00 |
| 2025-11-18 | 12.49 | 12.23 | -0.26 | -2.08% | 12.19 | 12.70 | 74677 | 9231.20 | 3.28% | 0.00 |
| 2025-11-17 | 12.60 | 12.49 | -0.05 | -0.40% | 12.40 | 12.67 | 64296 | 8041.24 | 2.82% | 0.00 |
| 2025-11-14 | 12.54 | 12.54 | -0.05 | -0.40% | 12.43 | 12.96 | 96580 | 12309.32 | 4.24% | 0.00 |
| 2025-11-13 | 12.58 | 12.59 | -0.01 | -0.08% | 12.46 | 12.70 | 50408 | 6343.01 | 2.21% | 0.00 |
| 2025-11-12 | 12.61 | 12.60 | -0.15 | -1.18% | 12.55 | 12.74 | 54602 | 6897.77 | 2.39% | 0.00 |
| 2025-11-11 | 12.88 | 12.75 | -0.08 | -0.62% | 12.67 | 12.96 | 71197 | 9084.39 | 3.12% | 0.00 |
| 2025-11-10 | 12.67 | 12.83 | 0.14 | 1.10% | 12.46 | 12.88 | 108952 | 13822.33 | 4.78% | 0.00 |
| 2025-11-07 | 12.72 | 12.69 | -0.07 | -0.55% | 12.64 | 12.85 | 93072 | 11856.44 | 4.08% | 0.00 |
| 2025-11-06 | 12.91 | 12.76 | -0.19 | -1.47% | 12.68 | 12.98 | 123694 | 15826.74 | 5.43% | 1.00 |
| 2025-11-05 | 12.33 | 12.95 | 0.47 | 3.77% | 12.21 | 13.06 | 205753 | 26175.59 | 9.02% | 0.00 |
| 2025-11-04 | 11.97 | 12.48 | 0.54 | 4.52% | 11.92 | 12.95 | 176272 | 22146.35 | 7.73% | 0.00 |
| 2025-11-03 | 11.69 | 11.94 | 0.25 | 2.14% | 11.58 | 11.94 | 55070 | 6509.40 | 2.42% | 0.00 |
| 2025-10-31 | 11.72 | 11.69 | -0.03 | -0.26% | 11.67 | 11.79 | 30590 | 3587.69 | 1.34% | 0.00 |
| 2025-10-30 | 11.83 | 11.72 | -0.20 | -1.68% | 11.69 | 11.95 | 44544 | 5255.87 | 1.95% | 0.00 |
| 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 |
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。
