| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.61 | 6.62 | -0.01 | -0.15% | 6.57 | 6.69 | 64670 | 4276.04 | 2.08% |
| 2025-07-31 | 6.70 | 6.63 | -0.10 | -1.49% | 6.58 | 6.71 | 94869 | 6288.67 | 3.05% |
| 2025-07-30 | 6.68 | 6.73 | 0.07 | 1.05% | 6.60 | 6.75 | 97588 | 6519.49 | 3.14% |
| 2025-07-29 | 6.69 | 6.66 | -0.01 | -0.15% | 6.59 | 6.74 | 87566 | 5818.06 | 2.81% |
| 2025-07-28 | 6.69 | 6.67 | -0.02 | -0.30% | 6.62 | 6.71 | 77777 | 5180.28 | 2.50% |
| 2025-07-25 | 6.78 | 6.69 | -0.12 | -1.76% | 6.67 | 6.80 | 96330 | 6462.92 | 3.10% |
| 2025-07-24 | 6.66 | 6.81 | 0.15 | 2.25% | 6.66 | 6.86 | 130921 | 8884.27 | 4.21% |
| 2025-07-23 | 6.70 | 6.66 | -0.04 | -0.60% | 6.64 | 6.80 | 123448 | 8302.22 | 3.97% |
| 2025-07-22 | 6.69 | 6.70 | 0.04 | 0.60% | 6.57 | 6.71 | 105950 | 7038.77 | 3.40% |
| 2025-07-21 | 6.59 | 6.66 | 0.11 | 1.68% | 6.57 | 6.70 | 104135 | 6927.49 | 3.35% |
| 2025-07-18 | 6.66 | 6.55 | -0.07 | -1.06% | 6.51 | 6.66 | 87076 | 5703.32 | 2.80% |
| 2025-07-17 | 6.58 | 6.62 | 0.06 | 0.91% | 6.55 | 6.77 | 135814 | 9021.40 | 4.36% |
| 2025-07-16 | 6.56 | 6.56 | 0.04 | 0.61% | 6.50 | 6.60 | 79172 | 5191.10 | 2.54% |
| 2025-07-15 | 6.66 | 6.52 | -0.10 | -1.51% | 6.43 | 6.66 | 107101 | 6987.79 | 3.44% |
| 2025-07-14 | 6.67 | 6.62 | 0.00 | 0.00% | 6.56 | 6.72 | 132269 | 8789.05 | 4.25% |
| 2025-07-11 | 6.58 | 6.62 | 0.04 | 0.61% | 6.48 | 6.66 | 132836 | 8736.91 | 4.27% |
| 2025-07-10 | 6.55 | 6.58 | 0.06 | 0.92% | 6.48 | 6.62 | 117344 | 7709.04 | 3.77% |
| 2025-07-09 | 6.50 | 6.52 | 0.03 | 0.46% | 6.46 | 6.53 | 68776 | 4466.80 | 2.21% |
| 2025-07-08 | 6.44 | 6.49 | 0.07 | 1.09% | 6.39 | 6.49 | 69014 | 4460.17 | 2.22% |
| 2025-07-07 | 6.37 | 6.42 | 0.08 | 1.26% | 6.33 | 6.44 | 67458 | 4318.18 | 2.17% |
| 2025-07-04 | 6.43 | 6.34 | -0.06 | -0.94% | 6.33 | 6.43 | 68241 | 4346.77 | 2.19% |
| 2025-07-03 | 6.37 | 6.40 | 0.03 | 0.47% | 6.35 | 6.47 | 60382 | 3869.66 | 1.94% |
| 2025-07-02 | 6.37 | 6.37 | 0.00 | 0.00% | 6.34 | 6.43 | 75237 | 4802.34 | 2.42% |
| 2025-07-01 | 6.37 | 6.37 | -0.01 | -0.16% | 6.32 | 6.41 | 68480 | 4361.08 | 2.20% |
| 2025-06-30 | 6.42 | 6.38 | 0.00 | 0.00% | 6.35 | 6.42 | 69329 | 4426.06 | 2.23% |
| 2025-06-27 | 6.35 | 6.38 | 0.02 | 0.31% | 6.30 | 6.40 | 94332 | 6009.45 | 3.03% |
| 2025-06-26 | 6.38 | 6.36 | 0.01 | 0.16% | 6.24 | 6.40 | 97369 | 6168.66 | 3.13% |
| 2025-06-25 | 6.25 | 6.35 | 0.17 | 2.75% | 6.20 | 6.39 | 144492 | 9100.81 | 4.64% |
| 2025-06-24 | 6.09 | 6.18 | 0.09 | 1.48% | 6.09 | 6.20 | 63115 | 3893.09 | 2.03% |
| 2025-06-23 | 5.96 | 6.09 | 0.07 | 1.16% | 5.91 | 6.09 | 65334 | 3949.28 | 2.10% |
| 2025-06-20 | 5.99 | 6.02 | 0.03 | 0.50% | 5.94 | 6.05 | 60448 | 3635.67 | 1.94% |
| 2025-06-19 | 6.15 | 5.99 | -0.19 | -3.07% | 5.97 | 6.20 | 81664 | 4948.08 | 2.62% |
| 2025-06-18 | 6.20 | 6.18 | -0.04 | -0.64% | 6.11 | 6.24 | 61958 | 3819.44 | 1.99% |
| 2025-06-17 | 6.30 | 6.22 | -0.03 | -0.48% | 6.20 | 6.32 | 65967 | 4124.38 | 2.12% |
| 2025-06-16 | 6.13 | 6.25 | 0.08 | 1.30% | 6.02 | 6.28 | 93470 | 5817.96 | 3.00% |
| 2025-06-13 | 6.54 | 6.17 | -0.32 | -4.93% | 6.14 | 6.54 | 195603 | 12225.58 | 6.29% |
| 2025-06-12 | 6.45 | 6.49 | -0.05 | -0.76% | 6.45 | 6.56 | 117265 | 7622.95 | 3.77% |
| 2025-06-11 | 6.35 | 6.54 | 0.19 | 2.99% | 6.35 | 6.66 | 204445 | 13344.13 | 6.57% |
| 2025-06-10 | 6.42 | 6.35 | -0.08 | -1.24% | 6.23 | 6.44 | 105623 | 6709.47 | 3.39% |
| 2025-06-09 | 6.39 | 6.43 | 0.07 | 1.10% | 6.33 | 6.43 | 83943 | 5369.30 | 2.70% |
| 2025-06-06 | 6.47 | 6.36 | -0.08 | -1.24% | 6.31 | 6.49 | 100370 | 6394.59 | 3.23% |
| 2025-06-05 | 6.56 | 6.44 | -0.10 | -1.53% | 6.41 | 6.69 | 153991 | 10016.87 | 4.95% |
| 2025-06-04 | 6.40 | 6.54 | 0.16 | 2.51% | 6.35 | 6.55 | 139880 | 9053.15 | 4.49% |
| 2025-06-03 | 6.31 | 6.38 | 0.05 | 0.79% | 6.24 | 6.42 | 79625 | 5072.77 | 2.56% |
| 2025-05-30 | 6.41 | 6.33 | -0.11 | -1.71% | 6.30 | 6.47 | 98936 | 6287.33 | 3.18% |
| 2025-05-29 | 6.35 | 6.44 | 0.09 | 1.42% | 6.22 | 6.45 | 150133 | 9590.86 | 4.82% |
| 2025-05-28 | 6.25 | 6.35 | 0.09 | 1.44% | 6.23 | 6.38 | 123100 | 7790.01 | 3.96% |
| 2025-05-27 | 6.23 | 6.26 | 0.04 | 0.64% | 6.17 | 6.28 | 95830 | 5979.32 | 3.08% |
| 2025-05-26 | 6.26 | 6.22 | 0.02 | 0.32% | 6.13 | 6.26 | 83055 | 5159.75 | 2.67% |
| 2025-05-23 | 6.38 | 6.20 | -0.18 | -2.82% | 6.20 | 6.42 | 128456 | 8084.36 | 4.13% |
| 2025-05-22 | 6.63 | 6.38 | -0.28 | -4.20% | 6.37 | 6.71 | 169419 | 11042.54 | 5.44% |
| 2025-05-21 | 6.84 | 6.66 | -0.03 | -0.45% | 6.57 | 6.84 | 199399 | 13253.98 | 6.41% |
| 2025-05-20 | 6.54 | 6.69 | 0.17 | 2.61% | 6.49 | 6.72 | 227924 | 15093.97 | 7.32% |
| 2025-05-19 | 6.38 | 6.52 | 0.14 | 2.19% | 6.36 | 6.53 | 166298 | 10755.19 | 5.34% |
| 2025-05-16 | 6.35 | 6.38 | 0.01 | 0.16% | 6.27 | 6.39 | 115053 | 7283.45 | 3.70% |
| 2025-05-15 | 6.34 | 6.37 | -0.02 | -0.31% | 6.30 | 6.42 | 138711 | 8833.46 | 4.46% |
| 2025-05-14 | 6.27 | 6.39 | 0.08 | 1.27% | 6.24 | 6.40 | 153441 | 9684.55 | 4.93% |
| 2025-05-13 | 6.41 | 6.31 | -0.07 | -1.10% | 6.30 | 6.46 | 143370 | 9156.53 | 4.61% |
| 2025-05-12 | 6.40 | 6.38 | 0.05 | 0.79% | 6.34 | 6.43 | 153364 | 9783.93 | 4.93% |
| 2025-05-09 | 6.59 | 6.33 | -0.34 | -5.10% | 6.33 | 6.61 | 261559 | 16781.86 | 8.40% |
| 2025-05-08 | 6.48 | 6.67 | 0.16 | 2.46% | 6.39 | 6.75 | 340176 | 22475.16 | 10.93% |
| 2025-05-07 | 6.47 | 6.51 | 0.11 | 1.72% | 6.40 | 6.57 | 255873 | 16585.61 | 8.22% |
| 2025-05-06 | 6.33 | 6.40 | 0.10 | 1.59% | 6.24 | 6.41 | 208739 | 13261.29 | 6.71% |
| 2025-04-30 | 6.21 | 6.30 | 0.08 | 1.29% | 6.21 | 6.66 | 230124 | 14638.71 | 7.39% |
| 2025-04-29 | 6.13 | 6.22 | 0.12 | 1.97% | 6.05 | 6.31 | 214510 | 13199.89 | 6.89% |
| 2025-04-28 | 6.40 | 6.10 | -0.25 | -3.94% | 6.08 | 6.41 | 194436 | 12054.90 | 6.25% |
| 2025-04-25 | 6.35 | 6.35 | -0.11 | -1.70% | 6.20 | 6.47 | 212085 | 13452.39 | 6.81% |
| 2025-04-24 | 6.75 | 6.46 | -0.24 | -3.58% | 6.29 | 6.82 | 397275 | 25963.91 | 12.77% |
| 2025-04-23 | 7.15 | 6.70 | -0.63 | -8.59% | 6.68 | 7.15 | 575390 | 39285.30 | 18.49% |
| 2025-04-22 | 6.92 | 7.33 | 0.38 | 5.47% | 6.90 | 7.65 | 743678 | 54861.62 | 23.90% |
| 2025-04-21 | 6.79 | 6.95 | 0.09 | 1.31% | 6.68 | 7.10 | 463423 | 32282.43 | 14.89% |
| 2025-04-18 | 6.76 | 6.86 | 0.12 | 1.78% | 6.53 | 6.92 | 433538 | 29315.60 | 13.93% |
| 2025-04-17 | 6.67 | 6.74 | 0.08 | 1.20% | 6.55 | 6.97 | 417484 | 28382.81 | 13.41% |
| 2025-04-16 | 6.71 | 6.66 | -0.07 | -1.04% | 6.46 | 6.82 | 369814 | 24555.56 | 11.88% |
| 2025-04-15 | 6.88 | 6.73 | -0.31 | -4.40% | 6.69 | 7.04 | 421304 | 28727.63 | 13.54% |
| 2025-04-14 | 6.68 | 7.04 | 0.26 | 3.83% | 6.60 | 7.21 | 604922 | 42166.34 | 19.44% |
| 2025-04-11 | 6.62 | 6.78 | 0.18 | 2.73% | 6.60 | 7.13 | 637817 | 43391.39 | 20.49% |
| 2025-04-10 | 6.30 | 6.60 | 0.26 | 4.10% | 6.21 | 6.89 | 576411 | 37913.33 | 18.52% |
| 2025-04-09 | 6.16 | 6.34 | 0.25 | 4.11% | 5.61 | 6.52 | 503596 | 30792.69 | 16.18% |
| 2025-04-08 | 5.43 | 6.09 | 0.55 | 9.93% | 5.42 | 6.09 | 390311 | 23134.17 | 12.54% |
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。
