| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.52 | 7.59 | 0.20 | 2.71% | 7.39 | 7.64 | 605452 | 45668.85 | 2.93% |
| 2026-02-02 | 8.10 | 7.39 | -0.81 | -9.88% | 7.38 | 8.11 | 1250350 | 95057.81 | 6.06% |
| 2026-01-30 | 7.72 | 8.20 | 0.53 | 6.91% | 7.72 | 8.30 | 1293651 | 104847.57 | 6.27% |
| 2026-01-29 | 7.52 | 7.67 | 0.17 | 2.27% | 7.46 | 7.90 | 746993 | 57380.24 | 3.62% |
| 2026-01-28 | 7.16 | 7.50 | 0.29 | 4.02% | 7.12 | 7.65 | 712352 | 53189.78 | 3.45% |
| 2026-01-27 | 7.27 | 7.21 | -0.09 | -1.23% | 7.03 | 7.37 | 623087 | 44686.30 | 3.02% |
| 2026-01-26 | 7.35 | 7.30 | -0.08 | -1.08% | 7.28 | 7.67 | 605772 | 44944.37 | 2.93% |
| 2026-01-23 | 7.30 | 7.38 | 0.12 | 1.65% | 7.16 | 7.42 | 605697 | 44220.96 | 2.93% |
| 2026-01-22 | 7.05 | 7.26 | 0.20 | 2.83% | 7.02 | 7.30 | 631224 | 45292.42 | 3.06% |
| 2026-01-21 | 7.19 | 7.06 | -0.10 | -1.40% | 7.01 | 7.20 | 588449 | 41727.58 | 2.85% |
| 2026-01-20 | 7.01 | 7.16 | 0.15 | 2.14% | 6.84 | 7.18 | 843849 | 59435.76 | 4.09% |
| 2026-01-19 | 6.58 | 7.01 | 0.22 | 3.24% | 6.47 | 7.03 | 934659 | 64021.64 | 4.53% |
| 2026-01-16 | 6.68 | 6.79 | 0.09 | 1.34% | 6.57 | 6.89 | 658155 | 44376.71 | 3.19% |
| 2026-01-15 | 6.65 | 6.70 | 0.01 | 0.15% | 6.62 | 6.89 | 471867 | 31939.59 | 2.29% |
| 2026-01-14 | 6.74 | 6.69 | -0.06 | -0.89% | 6.57 | 6.86 | 639771 | 43016.06 | 3.10% |
| 2026-01-13 | 6.55 | 6.75 | 0.15 | 2.27% | 6.48 | 6.97 | 938284 | 63301.35 | 4.55% |
| 2026-01-12 | 6.55 | 6.60 | 0.04 | 0.61% | 6.52 | 6.80 | 709657 | 47196.13 | 3.44% |
| 2026-01-09 | 6.55 | 6.56 | 0.02 | 0.31% | 6.41 | 6.65 | 647144 | 42333.92 | 3.13% |
| 2026-01-08 | 6.60 | 6.54 | -0.11 | -1.65% | 6.41 | 6.66 | 620686 | 40528.60 | 3.01% |
| 2026-01-07 | 6.55 | 6.65 | 0.10 | 1.53% | 6.48 | 6.69 | 654508 | 43189.76 | 3.17% |
| 2026-01-06 | 6.16 | 6.55 | 0.40 | 6.50% | 6.15 | 6.71 | 1043055 | 67570.72 | 5.05% |
| 2026-01-05 | 6.17 | 6.15 | -0.04 | -0.65% | 6.07 | 6.23 | 416572 | 25532.25 | 2.02% |
| 2025-12-31 | 6.33 | 6.19 | -0.19 | -2.98% | 6.14 | 6.35 | 493725 | 30622.42 | 2.39% |
| 2025-12-30 | 6.15 | 6.38 | 0.22 | 3.57% | 6.12 | 6.48 | 684592 | 43290.82 | 3.32% |
| 2025-12-29 | 6.19 | 6.16 | -0.07 | -1.12% | 6.13 | 6.28 | 397345 | 24626.20 | 1.92% |
| 2025-12-26 | 6.05 | 6.23 | 0.20 | 3.32% | 6.00 | 6.25 | 544255 | 33474.56 | 2.64% |
| 2025-12-25 | 6.04 | 6.03 | -0.02 | -0.33% | 6.00 | 6.12 | 281053 | 17045.77 | 1.36% |
| 2025-12-24 | 5.98 | 6.05 | 0.05 | 0.83% | 5.88 | 6.11 | 432699 | 25911.88 | 2.10% |
| 2025-12-23 | 6.09 | 6.00 | -0.09 | -1.48% | 5.95 | 6.13 | 330123 | 19919.90 | 1.60% |
| 2025-12-22 | 6.11 | 6.09 | -0.02 | -0.33% | 6.04 | 6.21 | 341056 | 20895.20 | 1.65% |
| 2025-12-19 | 5.97 | 6.11 | 0.12 | 2.00% | 5.97 | 6.14 | 255475 | 15474.31 | 1.24% |
| 2025-12-18 | 5.92 | 5.99 | 0.06 | 1.01% | 5.89 | 6.17 | 354207 | 21479.97 | 1.72% |
| 2025-12-17 | 5.80 | 5.93 | 0.14 | 2.42% | 5.80 | 5.95 | 219712 | 12904.75 | 1.06% |
| 2025-12-16 | 5.92 | 5.79 | -0.18 | -3.02% | 5.74 | 5.95 | 337438 | 19603.04 | 1.63% |
| 2025-12-15 | 5.77 | 5.97 | 0.20 | 3.47% | 5.74 | 6.04 | 326312 | 19389.67 | 1.58% |
| 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% |
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。
