| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.92 | 4.90 | -0.02 | -0.41% | 4.90 | 4.96 | 140404 | 6909.18 | 0.68% |
| 2025-05-22 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.97 | 138876 | 6845.61 | 0.67% |
| 2025-05-21 | 4.97 | 4.96 | -0.01 | -0.20% | 4.95 | 4.99 | 100247 | 4981.13 | 0.49% |
| 2025-05-20 | 5.00 | 4.97 | -0.04 | -0.80% | 4.95 | 5.02 | 161573 | 8035.33 | 0.78% |
| 2025-05-19 | 4.95 | 5.01 | 0.05 | 1.01% | 4.91 | 5.03 | 201533 | 10011.35 | 0.98% |
| 2025-05-16 | 4.97 | 4.96 | -0.01 | -0.20% | 4.95 | 4.98 | 146604 | 7275.02 | 0.71% |
| 2025-05-15 | 4.99 | 4.97 | -0.03 | -0.60% | 4.97 | 5.07 | 270510 | 13576.91 | 1.31% |
| 2025-05-14 | 4.94 | 5.00 | 0.03 | 0.60% | 4.94 | 5.00 | 243014 | 12094.12 | 1.18% |
| 2025-05-13 | 4.98 | 4.97 | 0.03 | 0.61% | 4.93 | 5.00 | 266943 | 13262.45 | 1.29% |
| 2025-05-12 | 4.94 | 4.94 | 0.02 | 0.41% | 4.90 | 4.96 | 196437 | 9668.68 | 0.95% |
| 2025-05-09 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.97 | 150683 | 7428.77 | 0.73% |
| 2025-05-08 | 4.99 | 4.96 | -0.03 | -0.60% | 4.93 | 4.99 | 164922 | 8185.01 | 0.80% |
| 2025-05-07 | 4.95 | 4.99 | 0.06 | 1.22% | 4.94 | 5.01 | 234881 | 11688.80 | 1.14% |
| 2025-05-06 | 4.89 | 4.93 | 0.07 | 1.44% | 4.86 | 4.94 | 233027 | 11420.32 | 1.13% |
| 2025-04-30 | 5.05 | 4.86 | -0.23 | -4.52% | 4.85 | 5.05 | 480813 | 23664.40 | 2.33% |
| 2025-04-29 | 5.07 | 5.09 | 0.03 | 0.59% | 5.05 | 5.12 | 107372 | 5472.15 | 0.52% |
| 2025-04-28 | 5.17 | 5.06 | -0.10 | -1.94% | 5.05 | 5.17 | 190034 | 9662.99 | 0.92% |
| 2025-04-25 | 5.19 | 5.16 | -0.01 | -0.19% | 5.15 | 5.21 | 163103 | 8451.02 | 0.79% |
| 2025-04-24 | 5.19 | 5.17 | -0.02 | -0.39% | 5.14 | 5.21 | 124184 | 6426.86 | 0.60% |
| 2025-04-23 | 5.18 | 5.19 | 0.03 | 0.58% | 5.15 | 5.21 | 129003 | 6678.81 | 0.62% |
| 2025-04-22 | 5.13 | 5.16 | 0.03 | 0.58% | 5.11 | 5.17 | 106530 | 5477.87 | 0.52% |
| 2025-04-21 | 5.12 | 5.13 | 0.01 | 0.20% | 5.09 | 5.17 | 114649 | 5884.41 | 0.56% |
| 2025-04-18 | 5.14 | 5.12 | -0.01 | -0.19% | 5.09 | 5.15 | 100343 | 5138.20 | 0.49% |
| 2025-04-17 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.18 | 121067 | 6232.76 | 0.59% |
| 2025-04-16 | 5.15 | 5.12 | -0.05 | -0.97% | 5.04 | 5.17 | 134181 | 6840.04 | 0.65% |
| 2025-04-15 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.18 | 105480 | 5440.27 | 0.51% |
| 2025-04-14 | 5.12 | 5.17 | 0.08 | 1.57% | 5.11 | 5.18 | 159459 | 8203.48 | 0.77% |
| 2025-04-11 | 5.01 | 5.09 | 0.02 | 0.39% | 5.01 | 5.13 | 179766 | 9155.04 | 0.87% |
| 2025-04-10 | 5.07 | 5.07 | 0.04 | 0.80% | 5.05 | 5.15 | 239620 | 12203.24 | 1.16% |
| 2025-04-09 | 4.98 | 5.03 | 0.01 | 0.20% | 4.81 | 5.05 | 274574 | 13571.80 | 1.33% |
| 2025-04-08 | 4.93 | 5.02 | 0.11 | 2.24% | 4.93 | 5.08 | 313472 | 15741.67 | 1.52% |
| 2025-04-07 | 4.98 | 4.91 | -0.54 | -9.91% | 4.91 | 5.25 | 436586 | 21948.90 | 2.11% |
| 2025-04-03 | 5.43 | 5.45 | -0.03 | -0.55% | 5.40 | 5.50 | 188076 | 10252.42 | 0.91% |
| 2025-04-02 | 5.52 | 5.48 | -0.04 | -0.72% | 5.46 | 5.55 | 155330 | 8539.59 | 0.75% |
| 2025-04-01 | 5.49 | 5.52 | 0.03 | 0.55% | 5.47 | 5.55 | 161138 | 8886.62 | 0.78% |
| 2025-03-31 | 5.54 | 5.49 | -0.10 | -1.79% | 5.40 | 5.57 | 329947 | 18069.94 | 1.60% |
| 2025-03-28 | 5.84 | 5.59 | -0.27 | -4.61% | 5.56 | 5.87 | 490640 | 27767.75 | 2.38% |
| 2025-03-27 | 5.80 | 5.86 | 0.03 | 0.51% | 5.80 | 5.93 | 392525 | 23023.54 | 1.90% |
| 2025-03-26 | 5.82 | 5.83 | 0.00 | 0.00% | 5.78 | 5.98 | 541466 | 31818.81 | 2.62% |
| 2025-03-25 | 5.56 | 5.83 | 0.25 | 4.48% | 5.56 | 5.88 | 567637 | 32642.92 | 2.75% |
| 2025-03-24 | 5.57 | 5.58 | 0.02 | 0.36% | 5.50 | 5.61 | 175944 | 9774.12 | 0.85% |
| 2025-03-21 | 5.60 | 5.56 | -0.06 | -1.07% | 5.56 | 5.68 | 196527 | 11027.42 | 0.95% |
| 2025-03-20 | 5.62 | 5.62 | 0.01 | 0.18% | 5.61 | 5.66 | 123918 | 6981.72 | 0.60% |
| 2025-03-19 | 5.67 | 5.61 | -0.06 | -1.06% | 5.60 | 5.67 | 133323 | 7502.39 | 0.65% |
| 2025-03-18 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.70 | 146459 | 8293.25 | 0.71% |
| 2025-03-17 | 5.66 | 5.65 | 0.00 | 0.00% | 5.62 | 5.69 | 175895 | 9946.12 | 0.85% |
| 2025-03-14 | 5.57 | 5.65 | 0.08 | 1.44% | 5.55 | 5.65 | 190422 | 10684.47 | 0.92% |
| 2025-03-13 | 5.55 | 5.57 | 0.02 | 0.36% | 5.51 | 5.57 | 135620 | 7513.99 | 0.66% |
| 2025-03-12 | 5.60 | 5.55 | -0.05 | -0.89% | 5.53 | 5.61 | 153956 | 8547.99 | 0.75% |
| 2025-03-11 | 5.50 | 5.60 | 0.05 | 0.90% | 5.47 | 5.60 | 189429 | 10510.20 | 0.92% |
| 2025-03-10 | 5.57 | 5.55 | -0.04 | -0.72% | 5.50 | 5.60 | 190006 | 10523.75 | 0.92% |
| 2025-03-07 | 5.57 | 5.59 | 0.02 | 0.36% | 5.53 | 5.69 | 241106 | 13501.85 | 1.17% |
| 2025-03-06 | 5.64 | 5.57 | -0.04 | -0.71% | 5.55 | 5.66 | 242672 | 13510.80 | 1.18% |
| 2025-03-05 | 5.74 | 5.61 | -0.12 | -2.09% | 5.58 | 5.74 | 194895 | 10961.67 | 0.94% |
| 2025-03-04 | 5.72 | 5.73 | -0.01 | -0.17% | 5.67 | 5.75 | 167458 | 9559.58 | 0.81% |
| 2025-03-03 | 5.60 | 5.74 | 0.13 | 2.32% | 5.60 | 5.78 | 380550 | 21844.27 | 1.84% |
| 2025-02-28 | 5.65 | 5.61 | -0.07 | -1.23% | 5.60 | 5.75 | 216664 | 12271.57 | 1.05% |
| 2025-02-27 | 5.66 | 5.68 | 0.03 | 0.53% | 5.58 | 5.68 | 196690 | 11091.50 | 0.95% |
| 2025-02-26 | 5.48 | 5.65 | 0.18 | 3.29% | 5.48 | 5.66 | 330695 | 18489.39 | 1.60% |
| 2025-02-25 | 5.55 | 5.47 | -0.12 | -2.15% | 5.45 | 5.57 | 175276 | 9648.71 | 0.85% |
| 2025-02-24 | 5.58 | 5.59 | 0.03 | 0.54% | 5.56 | 5.63 | 167437 | 9368.82 | 0.81% |
| 2025-02-21 | 5.63 | 5.56 | -0.05 | -0.89% | 5.54 | 5.63 | 167734 | 9338.10 | 0.81% |
| 2025-02-20 | 5.50 | 5.61 | 0.09 | 1.63% | 5.47 | 5.64 | 268361 | 14936.82 | 1.30% |
| 2025-02-19 | 5.57 | 5.52 | -0.04 | -0.72% | 5.49 | 5.58 | 168426 | 9303.65 | 0.82% |
| 2025-02-18 | 5.53 | 5.56 | 0.01 | 0.18% | 5.52 | 5.65 | 288190 | 16088.01 | 1.40% |
| 2025-02-17 | 5.59 | 5.55 | -0.03 | -0.54% | 5.45 | 5.60 | 282324 | 15559.90 | 1.37% |
| 2025-02-14 | 5.56 | 5.58 | 0.01 | 0.18% | 5.55 | 5.67 | 283614 | 15893.00 | 1.37% |
| 2025-02-13 | 5.60 | 5.57 | -0.10 | -1.76% | 5.55 | 5.67 | 268825 | 15016.94 | 1.30% |
| 2025-02-12 | 5.45 | 5.67 | 0.20 | 3.66% | 5.43 | 5.68 | 551837 | 30944.39 | 2.67% |
| 2025-02-11 | 5.39 | 5.47 | 0.06 | 1.11% | 5.34 | 5.54 | 325148 | 17700.13 | 1.58% |
| 2025-02-10 | 5.36 | 5.41 | 0.04 | 0.74% | 5.35 | 5.43 | 227298 | 12244.13 | 1.10% |
| 2025-02-07 | 5.29 | 5.37 | 0.06 | 1.13% | 5.27 | 5.39 | 225087 | 12033.07 | 1.09% |
| 2025-02-06 | 5.28 | 5.31 | 0.01 | 0.19% | 5.24 | 5.32 | 159963 | 8459.40 | 0.77% |
| 2025-02-05 | 5.40 | 5.30 | -0.07 | -1.30% | 5.23 | 5.41 | 235765 | 12527.40 | 1.14% |
| 2025-01-27 | 5.29 | 5.37 | 0.09 | 1.70% | 5.29 | 5.43 | 260258 | 14019.07 | 1.26% |
| 2025-01-24 | 5.23 | 5.28 | 0.04 | 0.76% | 5.23 | 5.30 | 151898 | 7993.35 | 0.74% |
| 2025-01-23 | 5.26 | 5.24 | -0.01 | -0.19% | 5.24 | 5.35 | 146362 | 7761.80 | 0.71% |
| 2025-01-22 | 5.28 | 5.25 | -0.02 | -0.38% | 5.21 | 5.28 | 98676 | 5167.98 | 0.48% |
| 2025-01-21 | 5.33 | 5.27 | -0.06 | -1.13% | 5.26 | 5.36 | 117431 | 6201.53 | 0.57% |
| 2025-01-20 | 5.36 | 5.33 | -0.01 | -0.19% | 5.29 | 5.40 | 188224 | 10035.65 | 0.91% |
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。
