| 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 | 6.62 | 6.36 | -0.31 | -4.65% | 6.33 | 6.66 | 291863 | 18764.67 | 9.38% |
| 2025-12-11 | 6.95 | 6.67 | -0.35 | -4.99% | 6.60 | 6.99 | 271810 | 18259.17 | 8.73% |
| 2025-12-10 | 7.09 | 7.02 | -0.01 | -0.14% | 6.99 | 7.24 | 206773 | 14660.10 | 6.64% |
| 2025-12-09 | 6.80 | 7.03 | 0.24 | 3.53% | 6.69 | 7.07 | 183354 | 12715.03 | 5.89% |
| 2025-12-08 | 6.73 | 6.79 | 0.06 | 0.89% | 6.72 | 6.82 | 87227 | 5890.66 | 2.80% |
| 2025-12-05 | 6.62 | 6.73 | 0.10 | 1.51% | 6.60 | 6.75 | 87405 | 5841.63 | 2.81% |
| 2025-12-04 | 6.89 | 6.63 | -0.23 | -3.35% | 6.62 | 6.90 | 109150 | 7326.82 | 3.51% |
| 2025-12-03 | 7.02 | 6.86 | -0.19 | -2.70% | 6.76 | 7.03 | 103508 | 7118.92 | 3.33% |
| 2025-12-02 | 6.96 | 7.05 | 0.05 | 0.71% | 6.92 | 7.07 | 100888 | 7067.04 | 3.24% |
| 2025-12-01 | 7.14 | 7.00 | -0.06 | -0.85% | 6.97 | 7.15 | 134244 | 9468.32 | 4.31% |
| 2025-11-28 | 6.75 | 7.06 | 0.27 | 3.98% | 6.66 | 7.07 | 183554 | 12729.29 | 5.90% |
| 2025-11-27 | 6.86 | 6.79 | 0.02 | 0.30% | 6.73 | 6.93 | 138245 | 9412.36 | 4.44% |
| 2025-11-26 | 6.77 | 6.77 | 0.06 | 0.89% | 6.68 | 6.87 | 103773 | 7029.11 | 3.33% |
| 2025-11-25 | 6.65 | 6.71 | 0.10 | 1.51% | 6.57 | 6.77 | 87695 | 5884.90 | 2.82% |
| 2025-11-24 | 6.59 | 6.61 | 0.07 | 1.07% | 6.55 | 6.74 | 127318 | 8423.68 | 4.09% |
| 2025-11-21 | 6.81 | 6.54 | -0.33 | -4.80% | 6.50 | 6.94 | 127825 | 8496.78 | 4.11% |
| 2025-11-20 | 7.09 | 6.87 | -0.15 | -2.14% | 6.75 | 7.09 | 107589 | 7387.36 | 3.46% |
| 2025-11-19 | 7.19 | 7.02 | -0.13 | -1.82% | 6.99 | 7.22 | 91755 | 6469.35 | 2.95% |
| 2025-11-18 | 7.28 | 7.15 | -0.08 | -1.11% | 7.04 | 7.38 | 118523 | 8469.37 | 3.81% |
| 2025-11-17 | 7.22 | 7.23 | 0.11 | 1.54% | 7.16 | 7.38 | 100868 | 7285.79 | 3.24% |
| 2025-11-14 | 7.14 | 7.12 | -0.05 | -0.70% | 7.11 | 7.29 | 116478 | 8397.07 | 3.74% |
| 2025-11-13 | 7.13 | 7.17 | 0.10 | 1.41% | 7.00 | 7.19 | 105882 | 7529.10 | 3.40% |
| 2025-11-12 | 7.14 | 7.07 | -0.07 | -0.98% | 7.06 | 7.24 | 110527 | 7854.56 | 3.55% |
| 2025-11-11 | 7.20 | 7.14 | 0.05 | 0.71% | 7.07 | 7.25 | 173596 | 12414.02 | 5.58% |
| 2025-11-10 | 6.94 | 7.09 | 0.17 | 2.46% | 6.87 | 7.11 | 163393 | 11502.73 | 5.25% |
| 2025-11-07 | 6.88 | 6.92 | 0.04 | 0.58% | 6.84 | 6.94 | 77766 | 5356.69 | 2.50% |
| 2025-11-06 | 6.87 | 6.88 | -0.01 | -0.15% | 6.77 | 6.89 | 87012 | 5949.05 | 2.80% |
| 2025-11-05 | 6.87 | 6.89 | 0.02 | 0.29% | 6.81 | 6.96 | 99765 | 6884.74 | 3.21% |
| 2025-11-04 | 6.80 | 6.87 | 0.07 | 1.03% | 6.73 | 6.88 | 92880 | 6354.69 | 2.98% |
| 2025-11-03 | 6.73 | 6.80 | 0.10 | 1.49% | 6.61 | 6.81 | 104850 | 7097.52 | 3.37% |
| 2025-10-31 | 6.60 | 6.70 | 0.17 | 2.60% | 6.60 | 6.73 | 109995 | 7362.15 | 3.53% |
| 2025-10-30 | 6.60 | 6.53 | -0.16 | -2.39% | 6.52 | 6.72 | 95715 | 6289.93 | 3.08% |
| 2025-10-29 | 6.76 | 6.69 | -0.11 | -1.62% | 6.62 | 6.81 | 84510 | 5643.12 | 2.72% |
| 2025-10-28 | 6.75 | 6.80 | 0.08 | 1.19% | 6.70 | 6.84 | 78602 | 5317.80 | 2.53% |
| 2025-10-27 | 6.78 | 6.72 | -0.04 | -0.59% | 6.70 | 6.81 | 78368 | 5285.72 | 2.52% |
| 2025-10-24 | 6.84 | 6.76 | -0.08 | -1.17% | 6.75 | 6.84 | 84363 | 5722.24 | 2.71% |
| 2025-10-23 | 6.82 | 6.84 | -0.01 | -0.15% | 6.74 | 6.87 | 85699 | 5821.97 | 2.75% |
| 2025-10-22 | 6.75 | 6.85 | 0.07 | 1.03% | 6.71 | 6.86 | 131130 | 8946.24 | 4.21% |
| 2025-10-21 | 6.62 | 6.78 | 0.15 | 2.26% | 6.58 | 6.80 | 149445 | 10054.40 | 4.80% |
| 2025-10-20 | 6.56 | 6.63 | 0.14 | 2.16% | 6.50 | 6.64 | 81896 | 5380.07 | 2.63% |
| 2025-10-17 | 6.54 | 6.49 | -0.06 | -0.92% | 6.47 | 6.64 | 88296 | 5791.46 | 2.84% |
| 2025-10-16 | 6.66 | 6.55 | -0.16 | -2.38% | 6.53 | 6.72 | 111624 | 7378.00 | 3.59% |
| 2025-10-15 | 6.60 | 6.71 | 0.13 | 1.98% | 6.55 | 6.79 | 124383 | 8306.58 | 4.00% |
| 2025-10-14 | 6.56 | 6.58 | 0.03 | 0.46% | 6.54 | 6.63 | 89370 | 5873.94 | 2.87% |
| 2025-10-13 | 6.45 | 6.55 | -0.11 | -1.65% | 6.37 | 6.58 | 95446 | 6216.13 | 3.07% |
| 2025-10-10 | 6.64 | 6.66 | 0.03 | 0.45% | 6.60 | 6.77 | 122331 | 8198.09 | 3.93% |
| 2025-10-09 | 6.69 | 6.63 | -0.09 | -1.34% | 6.59 | 6.69 | 89355 | 5921.02 | 2.87% |
| 2025-09-30 | 6.58 | 6.72 | 0.17 | 2.60% | 6.49 | 6.75 | 124799 | 8271.00 | 4.01% |
| 2025-09-29 | 6.58 | 6.55 | -0.07 | -1.06% | 6.40 | 6.58 | 110826 | 7194.15 | 3.56% |
| 2025-09-26 | 6.58 | 6.62 | 0.06 | 0.91% | 6.45 | 6.64 | 128803 | 8431.19 | 4.14% |
| 2025-09-25 | 6.61 | 6.56 | -0.08 | -1.20% | 6.51 | 6.68 | 104880 | 6904.48 | 3.37% |
| 2025-09-24 | 6.54 | 6.64 | 0.10 | 1.53% | 6.53 | 6.68 | 117333 | 7761.02 | 3.77% |
| 2025-09-23 | 6.75 | 6.54 | -0.19 | -2.82% | 6.48 | 6.75 | 138435 | 9085.39 | 4.45% |
| 2025-09-22 | 6.94 | 6.73 | -0.23 | -3.30% | 6.67 | 6.94 | 143138 | 9639.21 | 4.60% |
| 2025-09-19 | 6.86 | 6.96 | 0.09 | 1.31% | 6.72 | 7.04 | 204869 | 14121.05 | 6.58% |
| 2025-09-18 | 7.09 | 6.87 | -0.22 | -3.10% | 6.86 | 7.09 | 238857 | 16574.31 | 7.67% |
| 2025-09-17 | 7.32 | 7.09 | -0.20 | -2.74% | 7.05 | 7.32 | 239093 | 17042.97 | 7.68% |
| 2025-09-16 | 7.20 | 7.29 | 0.06 | 0.83% | 7.16 | 7.35 | 235596 | 17137.18 | 7.57% |
| 2025-09-15 | 7.20 | 7.23 | -0.04 | -0.55% | 7.12 | 7.26 | 225459 | 16214.87 | 7.24% |
| 2025-09-12 | 7.35 | 7.27 | -0.12 | -1.62% | 7.21 | 7.54 | 328187 | 24016.64 | 10.55% |
| 2025-09-11 | 7.50 | 7.39 | -0.14 | -1.86% | 7.17 | 7.50 | 388764 | 28482.50 | 12.49% |
| 2025-09-10 | 7.21 | 7.53 | 0.15 | 2.03% | 7.20 | 7.56 | 546799 | 40621.97 | 17.57% |
| 2025-09-09 | 7.33 | 7.38 | 0.19 | 2.64% | 7.12 | 7.60 | 602897 | 44656.69 | 19.37% |
| 2025-09-08 | 7.23 | 7.19 | -0.11 | -1.51% | 7.14 | 7.38 | 469881 | 34017.00 | 15.10% |
| 2025-09-05 | 7.49 | 7.30 | 0.12 | 1.67% | 7.10 | 7.53 | 767973 | 56142.57 | 24.68% |
| 2025-09-04 | 6.90 | 7.18 | 0.65 | 9.95% | 6.85 | 7.18 | 331289 | 23420.18 | 10.65% |
| 2025-09-03 | 6.83 | 6.53 | -0.33 | -4.81% | 6.50 | 6.87 | 148671 | 9951.07 | 4.78% |
| 2025-09-02 | 6.94 | 6.86 | -0.06 | -0.87% | 6.80 | 6.94 | 145407 | 9987.57 | 4.67% |
| 2025-09-01 | 6.72 | 6.92 | 0.20 | 2.98% | 6.67 | 6.98 | 222288 | 15317.23 | 7.14% |
| 2025-08-29 | 6.88 | 6.72 | -0.14 | -2.04% | 6.71 | 6.94 | 182512 | 12399.02 | 5.86% |
| 2025-08-28 | 6.90 | 6.86 | -0.06 | -0.87% | 6.68 | 7.06 | 197803 | 13619.86 | 6.36% |
| 2025-08-27 | 7.16 | 6.92 | -0.27 | -3.76% | 6.92 | 7.18 | 230553 | 16258.71 | 7.41% |
| 2025-08-26 | 7.16 | 7.19 | -0.02 | -0.28% | 7.09 | 7.20 | 185479 | 13257.52 | 5.96% |
| 2025-08-25 | 7.15 | 7.21 | 0.12 | 1.69% | 7.02 | 7.25 | 314736 | 22462.51 | 10.11% |
| 2025-08-22 | 6.98 | 7.09 | 0.06 | 0.85% | 6.97 | 7.33 | 271414 | 19305.45 | 8.72% |
| 2025-08-21 | 7.06 | 7.03 | -0.03 | -0.42% | 6.94 | 7.06 | 225353 | 15757.94 | 7.24% |
| 2025-08-20 | 6.98 | 7.06 | 0.08 | 1.15% | 6.92 | 7.06 | 219231 | 15364.44 | 7.04% |
| 2025-08-19 | 6.98 | 6.98 | 0.04 | 0.58% | 6.91 | 7.11 | 241099 | 16887.85 | 7.75% |
| 2025-08-18 | 6.87 | 6.94 | 0.06 | 0.87% | 6.87 | 7.03 | 241503 | 16793.44 | 7.76% |
| 2025-08-15 | 6.89 | 6.88 | -0.06 | -0.86% | 6.75 | 6.94 | 275651 | 18929.42 | 8.86% |
友好集团(600778)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。
