| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.22 | 5.34 | 0.08 | 1.52% | 5.21 | 5.39 | 258390 | 13748.27 | 1.25% |
| 2025-01-16 | 5.22 | 5.26 | 0.07 | 1.35% | 5.20 | 5.31 | 201262 | 10596.88 | 0.97% |
| 2025-01-15 | 5.19 | 5.19 | 0.01 | 0.19% | 5.13 | 5.20 | 153631 | 7937.21 | 0.74% |
| 2025-01-14 | 5.07 | 5.18 | 0.10 | 1.97% | 5.07 | 5.20 | 212400 | 10941.40 | 1.03% |
| 2025-01-13 | 5.01 | 5.08 | 0.03 | 0.59% | 4.97 | 5.10 | 155130 | 7842.99 | 0.75% |
| 2025-01-10 | 5.10 | 5.05 | -0.02 | -0.39% | 5.04 | 5.11 | 165454 | 8368.92 | 0.80% |
| 2025-01-09 | 5.10 | 5.07 | -0.05 | -0.98% | 5.06 | 5.11 | 147432 | 7495.75 | 0.71% |
| 2025-01-08 | 5.25 | 5.12 | -0.15 | -2.85% | 5.04 | 5.25 | 294710 | 15091.02 | 1.43% |
| 2025-01-07 | 5.27 | 5.27 | -0.01 | -0.19% | 5.21 | 5.31 | 157951 | 8306.89 | 0.77% |
| 2025-01-06 | 5.26 | 5.28 | 0.02 | 0.38% | 5.20 | 5.33 | 164699 | 8670.35 | 0.80% |
| 2025-01-03 | 5.30 | 5.26 | -0.04 | -0.75% | 5.23 | 5.41 | 227639 | 12107.29 | 1.10% |
| 2025-01-02 | 5.40 | 5.30 | -0.10 | -1.85% | 5.24 | 5.47 | 239081 | 12835.51 | 1.16% |
| 2024-12-31 | 5.55 | 5.40 | -0.16 | -2.88% | 5.40 | 5.57 | 225341 | 12339.29 | 1.09% |
| 2024-12-30 | 5.58 | 5.56 | -0.04 | -0.71% | 5.53 | 5.60 | 163034 | 9065.00 | 0.79% |
| 2024-12-27 | 5.56 | 5.60 | 0.04 | 0.72% | 5.54 | 5.62 | 174184 | 9732.66 | 0.84% |
| 2024-12-26 | 5.59 | 5.56 | -0.03 | -0.54% | 5.55 | 5.62 | 175308 | 9776.91 | 0.85% |
| 2024-12-25 | 5.67 | 5.59 | -0.06 | -1.06% | 5.55 | 5.67 | 190872 | 10649.08 | 0.92% |
| 2024-12-24 | 5.55 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 198204 | 11170.09 | 0.96% |
| 2024-12-23 | 5.64 | 5.57 | -0.08 | -1.42% | 5.56 | 5.66 | 208227 | 11675.06 | 1.01% |
| 2024-12-20 | 5.65 | 5.65 | 0.00 | 0.00% | 5.59 | 5.71 | 213340 | 12029.62 | 1.03% |
| 2024-12-19 | 5.65 | 5.65 | -0.04 | -0.70% | 5.56 | 5.67 | 258083 | 14476.67 | 1.25% |
| 2024-12-18 | 5.74 | 5.69 | -0.04 | -0.70% | 5.67 | 5.81 | 227332 | 13044.77 | 1.10% |
| 2024-12-17 | 5.82 | 5.73 | -0.09 | -1.55% | 5.69 | 5.83 | 284948 | 16381.17 | 1.38% |
| 2024-12-16 | 5.86 | 5.82 | -0.05 | -0.85% | 5.79 | 5.93 | 236450 | 13820.38 | 1.15% |
| 2024-12-13 | 6.05 | 5.87 | -0.18 | -2.98% | 5.85 | 6.09 | 448963 | 26663.06 | 2.17% |
| 2024-12-12 | 5.92 | 6.05 | 0.13 | 2.20% | 5.87 | 6.05 | 453357 | 27141.56 | 2.20% |
| 2024-12-11 | 5.84 | 5.92 | 0.08 | 1.37% | 5.82 | 5.98 | 358739 | 21270.62 | 1.74% |
| 2024-12-10 | 5.99 | 5.84 | 0.00 | 0.00% | 5.82 | 6.02 | 394810 | 23303.19 | 1.91% |
| 2024-12-09 | 5.80 | 5.84 | 0.04 | 0.69% | 5.78 | 5.93 | 406511 | 23818.64 | 1.97% |
| 2024-12-06 | 5.71 | 5.80 | 0.10 | 1.75% | 5.69 | 5.80 | 327659 | 18879.05 | 1.59% |
| 2024-12-05 | 5.68 | 5.70 | -0.01 | -0.18% | 5.67 | 5.74 | 168492 | 9607.40 | 0.82% |
| 2024-12-04 | 5.76 | 5.71 | -0.06 | -1.04% | 5.68 | 5.78 | 197251 | 11307.42 | 0.96% |
| 2024-12-03 | 5.81 | 5.77 | -0.03 | -0.52% | 5.72 | 5.81 | 211463 | 12173.71 | 1.02% |
| 2024-12-02 | 5.67 | 5.80 | 0.13 | 2.29% | 5.65 | 5.81 | 342746 | 19717.15 | 1.66% |
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。
