| 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 | 5.82 | 5.77 | -0.03 | -0.52% | 5.75 | 5.85 | 221970 | 12870.69 | 1.08% |
| 2025-12-11 | 6.00 | 5.80 | -0.18 | -3.01% | 5.78 | 6.04 | 327823 | 19279.85 | 1.59% |
| 2025-12-10 | 5.99 | 5.98 | -0.02 | -0.33% | 5.91 | 6.01 | 208594 | 12417.60 | 1.01% |
| 2025-12-09 | 6.23 | 6.00 | -0.25 | -4.00% | 5.97 | 6.24 | 445705 | 26926.86 | 2.16% |
| 2025-12-08 | 6.18 | 6.25 | 0.06 | 0.97% | 6.15 | 6.30 | 358045 | 22305.79 | 1.73% |
| 2025-12-05 | 6.09 | 6.19 | 0.07 | 1.14% | 6.08 | 6.21 | 260128 | 16035.59 | 1.26% |
| 2025-12-04 | 6.27 | 6.12 | -0.17 | -2.70% | 6.09 | 6.29 | 310650 | 19108.24 | 1.50% |
| 2025-12-03 | 6.24 | 6.29 | 0.05 | 0.80% | 6.18 | 6.38 | 436953 | 27517.40 | 2.12% |
| 2025-12-02 | 6.18 | 6.24 | 0.04 | 0.65% | 6.11 | 6.34 | 317137 | 19794.80 | 1.54% |
| 2025-12-01 | 6.22 | 6.20 | -0.05 | -0.80% | 6.17 | 6.33 | 359791 | 22379.85 | 1.74% |
| 2025-11-28 | 6.15 | 6.25 | 0.04 | 0.64% | 6.10 | 6.30 | 446392 | 27776.52 | 2.16% |
| 2025-11-27 | 5.94 | 6.21 | 0.27 | 4.55% | 5.94 | 6.39 | 717879 | 44188.74 | 3.48% |
| 2025-11-26 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 6.13 | 472279 | 28342.76 | 2.29% |
| 2025-11-25 | 5.81 | 5.90 | 0.12 | 2.08% | 5.81 | 5.95 | 379480 | 22358.00 | 1.84% |
| 2025-11-24 | 5.92 | 5.78 | -0.11 | -1.87% | 5.71 | 5.94 | 429601 | 24953.27 | 2.08% |
| 2025-11-21 | 6.11 | 5.89 | -0.31 | -5.00% | 5.83 | 6.17 | 718568 | 42787.48 | 3.48% |
| 2025-11-20 | 6.50 | 6.20 | -0.34 | -5.20% | 6.17 | 6.53 | 797341 | 50368.85 | 3.86% |
| 2025-11-19 | 6.38 | 6.54 | 0.10 | 1.55% | 6.34 | 6.90 | 997806 | 65102.01 | 4.83% |
| 2025-11-18 | 6.79 | 6.44 | -0.34 | -5.01% | 6.38 | 6.79 | 946671 | 61721.38 | 4.59% |
| 2025-11-17 | 6.60 | 6.78 | 0.13 | 1.95% | 6.51 | 6.98 | 1358267 | 91741.75 | 6.58% |
| 2025-11-14 | 6.62 | 6.65 | 0.04 | 0.61% | 6.57 | 6.99 | 1673836 | 113546.74 | 8.11% |
| 2025-11-13 | 5.95 | 6.61 | 0.60 | 9.98% | 5.95 | 6.61 | 1168162 | 74885.52 | 5.66% |
| 2025-11-12 | 6.15 | 6.01 | -0.16 | -2.59% | 5.95 | 6.15 | 432830 | 26064.62 | 2.10% |
| 2025-11-11 | 6.06 | 6.17 | 0.09 | 1.48% | 6.02 | 6.19 | 387922 | 23808.92 | 1.88% |
| 2025-11-10 | 6.02 | 6.08 | 0.06 | 1.00% | 5.98 | 6.24 | 717068 | 43853.96 | 3.47% |
| 2025-11-07 | 5.70 | 6.02 | 0.32 | 5.61% | 5.67 | 6.06 | 746947 | 44385.96 | 3.62% |
| 2025-11-06 | 5.61 | 5.70 | 0.10 | 1.79% | 5.60 | 5.73 | 240434 | 13691.82 | 1.16% |
| 2025-11-05 | 5.52 | 5.60 | 0.04 | 0.72% | 5.51 | 5.65 | 170569 | 9537.06 | 0.83% |
| 2025-11-04 | 5.64 | 5.56 | -0.09 | -1.59% | 5.52 | 5.68 | 190254 | 10652.91 | 0.92% |
| 2025-11-03 | 5.72 | 5.65 | -0.05 | -0.88% | 5.61 | 5.72 | 261225 | 14777.42 | 1.27% |
| 2025-10-31 | 5.58 | 5.70 | 0.12 | 2.15% | 5.57 | 5.76 | 366746 | 20895.43 | 1.78% |
| 2025-10-30 | 5.64 | 5.58 | -0.06 | -1.06% | 5.55 | 5.65 | 201412 | 11271.04 | 0.98% |
| 2025-10-29 | 5.35 | 5.64 | 0.26 | 4.83% | 5.35 | 5.69 | 453047 | 25110.85 | 2.19% |
| 2025-10-28 | 5.48 | 5.38 | -0.09 | -1.65% | 5.38 | 5.48 | 280399 | 15198.72 | 1.36% |
| 2025-10-27 | 5.49 | 5.47 | -0.03 | -0.55% | 5.46 | 5.53 | 196644 | 10801.95 | 0.95% |
| 2025-10-24 | 5.63 | 5.50 | -0.14 | -2.48% | 5.48 | 5.69 | 299594 | 16615.78 | 1.45% |
| 2025-10-23 | 5.50 | 5.64 | 0.15 | 2.73% | 5.45 | 5.65 | 281847 | 15696.17 | 1.37% |
| 2025-10-22 | 5.50 | 5.49 | -0.03 | -0.54% | 5.46 | 5.56 | 124395 | 6857.11 | 0.60% |
| 2025-10-21 | 5.50 | 5.52 | 0.04 | 0.73% | 5.47 | 5.54 | 132167 | 7299.43 | 0.64% |
| 2025-10-20 | 5.52 | 5.48 | 0.01 | 0.18% | 5.44 | 5.55 | 133998 | 7345.80 | 0.65% |
| 2025-10-17 | 5.57 | 5.47 | -0.10 | -1.80% | 5.47 | 5.66 | 188308 | 10469.10 | 0.91% |
| 2025-10-16 | 5.61 | 5.57 | -0.05 | -0.89% | 5.53 | 5.64 | 157696 | 8777.94 | 0.76% |
| 2025-10-15 | 5.56 | 5.62 | 0.06 | 1.08% | 5.55 | 5.65 | 167249 | 9392.47 | 0.81% |
| 2025-10-14 | 5.65 | 5.56 | -0.10 | -1.77% | 5.55 | 5.73 | 251871 | 14169.02 | 1.22% |
| 2025-10-13 | 5.59 | 5.66 | -0.07 | -1.22% | 5.53 | 5.68 | 238259 | 13334.86 | 1.15% |
| 2025-10-10 | 5.67 | 5.73 | 0.03 | 0.53% | 5.63 | 5.80 | 291439 | 16736.60 | 1.41% |
| 2025-10-09 | 5.65 | 5.70 | 0.07 | 1.24% | 5.57 | 5.76 | 364420 | 20532.56 | 1.77% |
| 2025-09-30 | 5.61 | 5.63 | 0.05 | 0.90% | 5.55 | 5.66 | 196760 | 11040.08 | 0.95% |
| 2025-09-29 | 5.54 | 5.58 | 0.04 | 0.72% | 5.45 | 5.60 | 166063 | 9203.93 | 0.80% |
| 2025-09-26 | 5.47 | 5.54 | 0.04 | 0.73% | 5.47 | 5.60 | 184472 | 10241.82 | 0.89% |
| 2025-09-25 | 5.54 | 5.50 | -0.06 | -1.08% | 5.49 | 5.60 | 138035 | 7637.69 | 0.67% |
| 2025-09-24 | 5.51 | 5.56 | 0.05 | 0.91% | 5.47 | 5.56 | 116109 | 6407.80 | 0.56% |
| 2025-09-23 | 5.63 | 5.51 | -0.11 | -1.96% | 5.43 | 5.65 | 227739 | 12521.26 | 1.10% |
| 2025-09-22 | 5.79 | 5.62 | -0.17 | -2.94% | 5.58 | 5.79 | 262281 | 14788.97 | 1.27% |
| 2025-09-19 | 5.65 | 5.79 | 0.16 | 2.84% | 5.63 | 5.82 | 330271 | 19043.29 | 1.60% |
| 2025-09-18 | 5.73 | 5.63 | -0.11 | -1.92% | 5.55 | 5.79 | 324744 | 18470.91 | 1.57% |
| 2025-09-17 | 5.81 | 5.74 | -0.06 | -1.03% | 5.71 | 5.81 | 168088 | 9657.79 | 0.81% |
| 2025-09-16 | 5.81 | 5.80 | 0.02 | 0.35% | 5.70 | 5.97 | 297739 | 17312.42 | 1.44% |
| 2025-09-15 | 5.95 | 5.78 | -0.18 | -3.02% | 5.74 | 6.03 | 368911 | 21564.54 | 1.79% |
| 2025-09-12 | 6.12 | 5.96 | -0.16 | -2.61% | 5.90 | 6.14 | 406028 | 24227.62 | 1.97% |
| 2025-09-11 | 6.17 | 6.12 | -0.05 | -0.81% | 6.05 | 6.17 | 268681 | 16369.89 | 1.30% |
| 2025-09-10 | 6.30 | 6.17 | -0.13 | -2.06% | 6.14 | 6.31 | 224356 | 13904.35 | 1.09% |
| 2025-09-09 | 6.21 | 6.30 | 0.03 | 0.48% | 6.21 | 6.40 | 272181 | 17217.52 | 1.32% |
| 2025-09-08 | 6.10 | 6.27 | 0.20 | 3.29% | 6.04 | 6.30 | 298509 | 18440.05 | 1.45% |
| 2025-09-05 | 6.01 | 6.07 | 0.08 | 1.34% | 5.99 | 6.09 | 181161 | 10956.23 | 0.88% |
| 2025-09-04 | 6.09 | 5.99 | -0.09 | -1.48% | 5.91 | 6.11 | 240477 | 14459.84 | 1.16% |
| 2025-09-03 | 6.17 | 6.08 | -0.03 | -0.49% | 6.04 | 6.22 | 257343 | 15753.77 | 1.25% |
| 2025-09-02 | 6.25 | 6.11 | -0.17 | -2.71% | 6.05 | 6.27 | 278616 | 17031.04 | 1.35% |
| 2025-09-01 | 6.25 | 6.28 | 0.05 | 0.80% | 6.19 | 6.35 | 452533 | 28353.65 | 2.19% |
| 2025-08-29 | 6.13 | 6.23 | 0.10 | 1.63% | 6.08 | 6.50 | 686461 | 43404.46 | 3.33% |
| 2025-08-28 | 6.11 | 6.13 | 0.00 | 0.00% | 6.01 | 6.17 | 345091 | 21013.31 | 1.67% |
| 2025-08-27 | 6.14 | 6.13 | -0.05 | -0.81% | 6.08 | 6.27 | 477798 | 29504.29 | 2.31% |
| 2025-08-26 | 6.01 | 6.18 | 0.18 | 3.00% | 5.91 | 6.22 | 565974 | 34491.97 | 2.74% |
| 2025-08-25 | 5.86 | 6.00 | 0.14 | 2.39% | 5.83 | 6.02 | 435064 | 25865.36 | 2.11% |
| 2025-08-22 | 5.92 | 5.86 | -0.06 | -1.01% | 5.74 | 5.92 | 319343 | 18564.88 | 1.55% |
| 2025-08-21 | 5.87 | 5.92 | 0.08 | 1.37% | 5.83 | 5.98 | 373053 | 22089.34 | 1.81% |
| 2025-08-20 | 5.67 | 5.84 | 0.15 | 2.64% | 5.65 | 5.84 | 380624 | 22006.68 | 1.84% |
| 2025-08-19 | 5.73 | 5.69 | -0.02 | -0.35% | 5.64 | 5.73 | 182476 | 10362.07 | 0.88% |
| 2025-08-18 | 5.80 | 5.71 | -0.08 | -1.38% | 5.69 | 5.80 | 266609 | 15252.69 | 1.29% |
| 2025-08-15 | 5.64 | 5.79 | 0.15 | 2.66% | 5.64 | 5.84 | 298648 | 17253.36 | 1.45% |
三友化工(600409)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。
