| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.74 | 5.64 | -0.10 | -1.74% | 5.64 | 5.80 | 208174 | 11879.58 | 1.01% |
| 2025-08-13 | 5.77 | 5.74 | -0.03 | -0.52% | 5.69 | 5.79 | 213589 | 12260.18 | 1.03% |
| 2025-08-12 | 5.72 | 5.77 | 0.05 | 0.87% | 5.65 | 5.82 | 282190 | 16262.77 | 1.37% |
| 2025-08-11 | 5.65 | 5.72 | 0.10 | 1.78% | 5.60 | 5.75 | 293205 | 16667.85 | 1.42% |
| 2025-08-08 | 5.58 | 5.62 | 0.03 | 0.54% | 5.56 | 5.74 | 242996 | 13733.83 | 1.18% |
| 2025-08-07 | 5.61 | 5.59 | -0.06 | -1.06% | 5.58 | 5.68 | 257440 | 14497.29 | 1.25% |
| 2025-08-06 | 5.47 | 5.65 | 0.18 | 3.29% | 5.41 | 5.65 | 323906 | 17934.96 | 1.57% |
| 2025-08-05 | 5.44 | 5.47 | 0.02 | 0.37% | 5.41 | 5.53 | 239534 | 13132.20 | 1.16% |
| 2025-08-04 | 5.49 | 5.45 | -0.07 | -1.27% | 5.41 | 5.51 | 177230 | 9648.74 | 0.86% |
| 2025-08-01 | 5.45 | 5.52 | 0.04 | 0.73% | 5.45 | 5.61 | 288535 | 15987.60 | 1.40% |
| 2025-07-31 | 5.67 | 5.48 | -0.25 | -4.36% | 5.41 | 5.68 | 540966 | 29694.66 | 2.62% |
| 2025-07-30 | 5.69 | 5.73 | 0.06 | 1.06% | 5.67 | 5.89 | 524191 | 30317.56 | 2.54% |
| 2025-07-29 | 5.56 | 5.67 | 0.10 | 1.80% | 5.45 | 5.71 | 441000 | 24574.21 | 2.14% |
| 2025-07-28 | 5.53 | 5.57 | -0.07 | -1.24% | 5.47 | 5.63 | 422930 | 23505.76 | 2.05% |
| 2025-07-25 | 5.71 | 5.64 | 0.03 | 0.53% | 5.63 | 5.83 | 759561 | 43593.34 | 3.68% |
| 2025-07-24 | 5.46 | 5.61 | 0.13 | 2.37% | 5.43 | 5.64 | 473377 | 26078.32 | 2.29% |
| 2025-07-23 | 5.60 | 5.48 | -0.07 | -1.26% | 5.48 | 5.69 | 818727 | 45668.51 | 3.97% |
| 2025-07-22 | 5.36 | 5.55 | 0.23 | 4.32% | 5.28 | 5.56 | 725864 | 39397.91 | 3.52% |
| 2025-07-21 | 5.26 | 5.32 | 0.27 | 5.35% | 5.23 | 5.45 | 830253 | 44486.92 | 4.02% |
| 2025-07-18 | 4.99 | 5.05 | 0.07 | 1.41% | 4.98 | 5.06 | 212602 | 10710.02 | 1.03% |
| 2025-07-17 | 4.96 | 4.98 | 0.01 | 0.20% | 4.94 | 4.99 | 134674 | 6688.42 | 0.65% |
| 2025-07-16 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.00 | 127662 | 6341.80 | 0.62% |
| 2025-07-15 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.07 | 216652 | 10840.22 | 1.05% |
| 2025-07-14 | 5.06 | 5.05 | -0.03 | -0.59% | 5.03 | 5.12 | 235636 | 11951.41 | 1.14% |
| 2025-07-11 | 5.10 | 5.08 | 0.03 | 0.59% | 5.07 | 5.25 | 399944 | 20517.07 | 1.94% |
| 2025-07-10 | 4.96 | 5.05 | 0.08 | 1.61% | 4.96 | 5.05 | 245910 | 12368.49 | 1.19% |
| 2025-07-09 | 4.98 | 4.97 | -0.02 | -0.40% | 4.95 | 5.00 | 157732 | 7841.58 | 0.76% |
| 2025-07-08 | 4.93 | 4.99 | 0.06 | 1.22% | 4.91 | 5.00 | 210800 | 10462.11 | 1.02% |
| 2025-07-07 | 4.92 | 4.93 | 0.01 | 0.20% | 4.89 | 4.93 | 108897 | 5353.35 | 0.53% |
| 2025-07-04 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.97 | 138280 | 6829.04 | 0.67% |
| 2025-07-03 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.98 | 157180 | 7762.49 | 0.76% |
| 2025-07-02 | 4.88 | 4.97 | 0.09 | 1.84% | 4.86 | 4.97 | 287200 | 14128.68 | 1.39% |
| 2025-07-01 | 4.86 | 4.88 | 0.02 | 0.41% | 4.84 | 4.89 | 128838 | 6262.60 | 0.62% |
| 2025-06-30 | 4.90 | 4.86 | -0.03 | -0.61% | 4.85 | 4.90 | 140310 | 6830.85 | 0.68% |
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。
