| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 13.79 | 14.14 | 0.36 | 2.61% | 13.58 | 14.30 | 218420 | 30574.28 | 9.58% | 0.00 |
| 2026-02-03 | 13.47 | 13.78 | 0.31 | 2.30% | 13.34 | 13.79 | 130322 | 17688.63 | 5.72% | 0.00 |
| 2026-02-02 | 13.42 | 13.47 | 0.14 | 1.05% | 13.31 | 13.77 | 131244 | 17772.83 | 5.76% | 0.00 |
| 2026-01-30 | 13.19 | 13.33 | 0.19 | 1.45% | 12.91 | 13.58 | 99980 | 13260.50 | 4.39% | 0.00 |
| 2026-01-29 | 13.26 | 13.14 | -0.11 | -0.83% | 13.04 | 13.64 | 112008 | 14952.02 | 4.91% | 0.00 |
| 2026-01-28 | 13.43 | 13.25 | -0.30 | -2.21% | 13.22 | 13.58 | 91970 | 12252.63 | 4.03% | 0.00 |
| 2026-01-27 | 13.70 | 13.55 | -0.12 | -0.88% | 13.10 | 13.82 | 135348 | 18160.07 | 5.94% | 0.00 |
| 2026-01-26 | 13.90 | 13.67 | -0.26 | -1.87% | 13.65 | 14.54 | 182550 | 25566.27 | 8.01% | 0.00 |
| 2026-01-23 | 13.91 | 13.93 | 0.07 | 0.51% | 13.62 | 14.23 | 168773 | 23515.40 | 7.40% | 0.00 |
| 2026-01-22 | 13.51 | 13.86 | 0.52 | 3.90% | 13.36 | 14.06 | 181155 | 24840.18 | 7.95% | 0.00 |
| 2026-01-21 | 13.66 | 13.34 | -0.45 | -3.26% | 13.24 | 13.66 | 127111 | 17017.94 | 5.58% | 0.00 |
| 2026-01-20 | 13.67 | 13.79 | 0.18 | 1.32% | 13.42 | 14.25 | 217039 | 29988.37 | 9.52% | 0.00 |
| 2026-01-19 | 12.88 | 13.61 | 0.51 | 3.89% | 12.81 | 13.67 | 196047 | 26329.34 | 8.60% | 0.00 |
| 2026-01-16 | 13.88 | 13.10 | -0.05 | -0.38% | 13.06 | 13.89 | 201877 | 26971.10 | 8.85% | 0.00 |
| 2026-01-15 | 13.19 | 13.15 | -0.04 | -0.30% | 12.96 | 13.38 | 117911 | 15434.12 | 5.17% | 0.00 |
| 2026-01-14 | 12.89 | 13.19 | 0.30 | 2.33% | 12.68 | 13.58 | 226306 | 29762.51 | 9.93% | 0.00 |
| 2026-01-13 | 12.70 | 12.89 | 0.27 | 2.14% | 12.45 | 13.03 | 167842 | 21459.42 | 7.36% | 0.00 |
| 2026-01-12 | 12.70 | 12.62 | 0.17 | 1.37% | 12.52 | 12.88 | 108845 | 13763.48 | 4.77% | 0.00 |
| 2026-01-09 | 12.46 | 12.45 | 0.08 | 0.65% | 12.20 | 12.54 | 105452 | 13069.56 | 4.63% | 0.00 |
| 2026-01-08 | 12.41 | 12.37 | 0.11 | 0.90% | 12.17 | 12.46 | 78128 | 9636.66 | 3.43% | 0.00 |
| 2026-01-07 | 12.26 | 12.26 | 0.06 | 0.49% | 12.14 | 12.58 | 104884 | 12933.21 | 4.60% | 0.00 |
| 2026-01-06 | 12.31 | 12.20 | -0.03 | -0.25% | 12.09 | 12.48 | 71161 | 8689.94 | 3.12% | 0.00 |
| 2026-01-05 | 12.25 | 12.23 | 0.24 | 2.00% | 12.09 | 12.55 | 95775 | 11787.88 | 4.20% | 0.00 |
| 2025-12-31 | 11.95 | 11.99 | 0.12 | 1.01% | 11.86 | 12.11 | 65154 | 7824.20 | 2.86% | 0.00 |
| 2025-12-30 | 12.13 | 11.87 | -0.32 | -2.63% | 11.85 | 12.13 | 54589 | 6518.41 | 2.39% | 0.00 |
| 2025-12-29 | 12.19 | 12.19 | -0.01 | -0.08% | 12.06 | 12.33 | 36091 | 4395.42 | 1.58% | 0.00 |
| 2025-12-26 | 12.49 | 12.20 | -0.21 | -1.69% | 12.15 | 12.49 | 48092 | 5909.85 | 2.11% | 0.00 |
| 2025-12-25 | 12.42 | 12.41 | -0.05 | -0.40% | 12.31 | 12.45 | 44797 | 5545.24 | 1.96% | 0.00 |
| 2025-12-24 | 12.35 | 12.46 | 0.11 | 0.89% | 12.26 | 12.57 | 54898 | 6839.35 | 2.41% | 0.00 |
| 2025-12-23 | 12.53 | 12.35 | -0.17 | -1.36% | 12.20 | 12.59 | 50745 | 6265.70 | 2.23% | 0.00 |
| 2025-12-22 | 12.53 | 12.52 | -0.03 | -0.24% | 12.43 | 12.70 | 63888 | 7999.28 | 2.80% | 0.00 |
| 2025-12-19 | 12.64 | 12.55 | -0.07 | -0.55% | 12.51 | 12.74 | 52107 | 6556.23 | 2.29% | 0.00 |
| 2025-12-18 | 12.79 | 12.62 | -0.17 | -1.33% | 12.57 | 12.89 | 64824 | 8244.21 | 2.84% | 0.00 |
| 2025-12-17 | 12.72 | 12.79 | 0.11 | 0.87% | 12.34 | 12.85 | 99371 | 12576.96 | 4.36% | 0.00 |
| 2025-12-16 | 12.93 | 12.68 | -0.18 | -1.40% | 12.53 | 13.03 | 94224 | 11997.88 | 4.13% | 0.00 |
| 2025-12-15 | 12.78 | 12.86 | 0.21 | 1.66% | 12.65 | 13.14 | 116313 | 15027.44 | 5.10% | 0.00 |
| 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 |
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。
