| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 5.90 | 5.54 | -0.62 | -10.06% | 5.54 | 6.05 | 186546 | 10642.65 | 5.99% |
| 2025-04-03 | 5.85 | 6.16 | 0.25 | 4.23% | 5.74 | 6.30 | 255038 | 15500.61 | 8.19% |
| 2025-04-02 | 5.92 | 5.91 | -0.02 | -0.34% | 5.88 | 5.98 | 79081 | 4686.38 | 2.54% |
| 2025-04-01 | 5.99 | 5.93 | -0.09 | -1.50% | 5.91 | 6.04 | 126685 | 7551.49 | 4.07% |
| 2025-03-31 | 5.90 | 6.02 | 0.05 | 0.84% | 5.72 | 6.07 | 193500 | 11384.73 | 6.22% |
| 2025-03-28 | 6.17 | 5.97 | -0.19 | -3.08% | 5.90 | 6.17 | 161807 | 9731.73 | 5.20% |
| 2025-03-27 | 6.21 | 6.16 | -0.03 | -0.48% | 6.15 | 6.31 | 149949 | 9344.34 | 4.82% |
| 2025-03-26 | 6.10 | 6.19 | 0.06 | 0.98% | 6.09 | 6.24 | 104938 | 6495.92 | 3.37% |
| 2025-03-25 | 6.30 | 6.13 | -0.14 | -2.23% | 6.07 | 6.30 | 136780 | 8387.54 | 4.40% |
| 2025-03-24 | 6.50 | 6.27 | -0.21 | -3.24% | 6.15 | 6.56 | 191530 | 12106.71 | 6.15% |
| 2025-03-21 | 6.59 | 6.48 | -0.14 | -2.11% | 6.44 | 6.60 | 151415 | 9843.97 | 4.87% |
| 2025-03-20 | 6.67 | 6.62 | -0.06 | -0.90% | 6.61 | 6.70 | 142143 | 9445.61 | 4.57% |
| 2025-03-19 | 6.81 | 6.68 | -0.12 | -1.76% | 6.64 | 6.81 | 180097 | 12053.22 | 5.79% |
| 2025-03-18 | 6.91 | 6.80 | -0.11 | -1.59% | 6.76 | 6.98 | 226108 | 15444.40 | 7.27% |
| 2025-03-17 | 7.10 | 6.91 | -0.10 | -1.43% | 6.88 | 7.20 | 362050 | 25348.33 | 11.63% |
| 2025-03-14 | 6.75 | 7.01 | 0.35 | 5.26% | 6.71 | 7.04 | 427127 | 29593.30 | 13.72% |
| 2025-03-13 | 6.88 | 6.66 | -0.19 | -2.77% | 6.57 | 6.88 | 216201 | 14521.20 | 6.95% |
| 2025-03-12 | 6.77 | 6.85 | 0.06 | 0.88% | 6.76 | 6.91 | 261127 | 17888.80 | 8.39% |
| 2025-03-11 | 6.62 | 6.79 | 0.03 | 0.44% | 6.61 | 6.83 | 254719 | 17158.42 | 8.18% |
| 2025-03-10 | 6.63 | 6.76 | 0.11 | 1.65% | 6.52 | 6.95 | 294505 | 19834.28 | 9.46% |
| 2025-03-07 | 6.89 | 6.65 | -0.30 | -4.32% | 6.64 | 6.98 | 316796 | 21578.03 | 10.18% |
| 2025-03-06 | 6.87 | 6.95 | 0.03 | 0.43% | 6.71 | 7.03 | 348338 | 23982.94 | 11.19% |
| 2025-03-05 | 6.76 | 6.92 | 0.04 | 0.58% | 6.67 | 7.06 | 295260 | 20304.58 | 9.49% |
| 2025-03-04 | 7.13 | 6.88 | -0.54 | -7.28% | 6.80 | 7.13 | 392958 | 27306.85 | 12.63% |
| 2025-03-03 | 7.10 | 7.42 | 0.15 | 2.06% | 6.67 | 7.77 | 632092 | 44744.06 | 20.31% |
| 2025-02-28 | 7.12 | 7.27 | 0.15 | 2.11% | 6.80 | 7.80 | 837543 | 61144.98 | 26.91% |
| 2025-02-27 | 6.45 | 7.12 | 0.65 | 10.05% | 6.42 | 7.12 | 620161 | 42171.39 | 19.93% |
| 2025-02-26 | 6.42 | 6.47 | 0.02 | 0.31% | 6.40 | 6.52 | 184190 | 11860.73 | 5.92% |
| 2025-02-25 | 6.38 | 6.45 | 0.03 | 0.47% | 6.35 | 6.65 | 277075 | 18086.65 | 8.90% |
| 2025-02-24 | 6.42 | 6.42 | -0.07 | -1.08% | 6.40 | 6.51 | 194209 | 12507.56 | 6.24% |
| 2025-02-21 | 6.67 | 6.49 | -0.14 | -2.11% | 6.41 | 6.67 | 248437 | 16086.19 | 7.98% |
| 2025-02-20 | 6.54 | 6.63 | 0.11 | 1.69% | 6.48 | 6.72 | 289302 | 19121.70 | 9.30% |
| 2025-02-19 | 6.47 | 6.52 | -0.02 | -0.31% | 6.41 | 6.55 | 198160 | 12863.28 | 6.37% |
| 2025-02-18 | 6.71 | 6.54 | -0.20 | -2.97% | 6.34 | 6.71 | 280104 | 18240.20 | 9.00% |
| 2025-02-17 | 6.58 | 6.74 | 0.13 | 1.97% | 6.41 | 6.74 | 285662 | 18800.56 | 9.18% |
| 2025-02-14 | 6.90 | 6.61 | -0.32 | -4.62% | 6.56 | 6.92 | 344729 | 23024.28 | 11.08% |
| 2025-02-13 | 6.74 | 6.93 | 0.21 | 3.13% | 6.72 | 7.10 | 498501 | 34521.62 | 16.02% |
| 2025-02-12 | 6.69 | 6.72 | 0.00 | 0.00% | 6.60 | 6.74 | 244200 | 16276.22 | 7.85% |
| 2025-02-11 | 6.98 | 6.72 | -0.20 | -2.89% | 6.70 | 7.05 | 307352 | 20846.79 | 9.88% |
| 2025-02-10 | 6.68 | 6.92 | 0.25 | 3.75% | 6.68 | 7.00 | 464307 | 31752.60 | 14.92% |
| 2025-02-07 | 6.69 | 6.67 | -0.02 | -0.30% | 6.56 | 6.84 | 288193 | 19326.53 | 9.26% |
| 2025-02-06 | 6.59 | 6.69 | 0.10 | 1.52% | 6.50 | 6.72 | 228308 | 15135.90 | 7.34% |
| 2025-02-05 | 6.79 | 6.59 | -0.25 | -3.65% | 6.50 | 6.81 | 268884 | 17733.29 | 8.64% |
| 2025-01-27 | 7.23 | 6.84 | -0.39 | -5.39% | 6.83 | 7.29 | 241712 | 17008.78 | 7.77% |
| 2025-01-24 | 7.31 | 7.23 | -0.10 | -1.36% | 7.11 | 7.52 | 300301 | 21855.81 | 9.65% |
| 2025-01-23 | 7.88 | 7.33 | -0.71 | -8.83% | 7.30 | 8.16 | 468618 | 35946.12 | 15.06% |
| 2025-01-22 | 8.70 | 8.04 | -0.89 | -9.97% | 8.04 | 8.86 | 498723 | 41210.07 | 16.03% |
| 2025-01-21 | 8.80 | 8.93 | 0.14 | 1.59% | 8.73 | 9.29 | 584855 | 52777.20 | 18.79% |
| 2025-01-20 | 8.51 | 8.79 | 0.34 | 4.02% | 8.26 | 9.30 | 566550 | 49773.59 | 18.20% |
| 2025-01-17 | 8.97 | 8.45 | -0.49 | -5.48% | 8.41 | 9.10 | 651071 | 56628.24 | 20.92% |
| 2025-01-16 | 7.96 | 8.94 | 0.81 | 9.96% | 7.96 | 8.94 | 755517 | 63973.71 | 24.28% |
| 2025-01-15 | 8.11 | 8.13 | -0.13 | -1.57% | 7.90 | 8.55 | 517893 | 42371.41 | 16.64% |
| 2025-01-14 | 7.94 | 8.26 | 0.32 | 4.03% | 7.86 | 8.41 | 526806 | 42867.48 | 16.93% |
| 2025-01-13 | 7.70 | 7.94 | 0.24 | 3.12% | 7.46 | 8.22 | 417299 | 33051.34 | 13.41% |
| 2025-01-10 | 8.19 | 7.70 | -0.86 | -10.05% | 7.70 | 8.48 | 469531 | 37711.30 | 15.09% |
| 2025-01-09 | 7.90 | 8.56 | 0.40 | 4.90% | 7.40 | 8.98 | 660462 | 54324.29 | 21.22% |
| 2025-01-08 | 7.66 | 8.16 | 0.32 | 4.08% | 7.65 | 8.43 | 599529 | 48450.07 | 19.26% |
| 2025-01-07 | 7.29 | 7.84 | -0.26 | -3.21% | 7.29 | 8.80 | 567351 | 44286.79 | 18.23% |
| 2025-01-06 | 8.32 | 8.10 | -0.90 | -10.00% | 8.10 | 8.59 | 312968 | 25554.79 | 10.06% |
| 2025-01-03 | 10.90 | 9.00 | -1.00 | -10.00% | 9.00 | 10.90 | 760752 | 72100.16 | 24.44% |
| 2025-01-02 | 9.63 | 10.00 | 0.91 | 10.01% | 9.63 | 10.00 | 364184 | 36034.57 | 11.70% |
| 2024-12-31 | 8.50 | 9.09 | 0.83 | 10.05% | 8.49 | 9.09 | 504070 | 45126.21 | 16.20% |
| 2024-12-30 | 7.33 | 8.26 | 0.75 | 9.99% | 6.91 | 8.26 | 647037 | 48546.74 | 20.79% |
| 2024-12-27 | 7.61 | 7.51 | -0.48 | -6.01% | 7.49 | 8.01 | 489623 | 37821.27 | 15.73% |
| 2024-12-26 | 7.54 | 7.99 | 0.05 | 0.63% | 7.37 | 8.59 | 754736 | 58573.46 | 24.25% |
| 2024-12-25 | 7.07 | 7.94 | 0.72 | 9.97% | 6.78 | 7.94 | 755321 | 57260.79 | 24.27% |
| 2024-12-24 | 7.12 | 7.22 | -0.26 | -3.48% | 6.90 | 7.50 | 389136 | 27900.84 | 12.50% |
| 2024-12-23 | 7.10 | 7.48 | 0.25 | 3.46% | 6.74 | 7.58 | 543764 | 38932.33 | 17.47% |
| 2024-12-20 | 7.60 | 7.23 | -0.76 | -9.51% | 7.20 | 7.78 | 542592 | 40217.43 | 17.43% |
| 2024-12-19 | 7.99 | 7.99 | -0.89 | -10.02% | 7.99 | 8.31 | 633448 | 50842.55 | 20.35% |
| 2024-12-18 | 8.88 | 8.88 | -0.99 | -10.03% | 8.88 | 9.04 | 252730 | 22447.38 | 8.12% |
| 2024-12-17 | 10.81 | 9.87 | 0.04 | 0.41% | 9.20 | 10.81 | 1064631 | 111760.96 | 34.21% |
| 2024-12-16 | 9.83 | 9.83 | 0.89 | 9.96% | 9.83 | 9.83 | 33298 | 3273.22 | 1.07% |
| 2024-12-13 | 8.20 | 8.94 | 0.81 | 9.96% | 8.13 | 8.94 | 373565 | 32729.02 | 12.00% |
| 2024-12-12 | 7.74 | 8.13 | 0.74 | 10.01% | 7.54 | 8.13 | 465727 | 37097.22 | 14.96% |
| 2024-12-11 | 7.32 | 7.39 | 0.67 | 9.97% | 6.86 | 7.39 | 202665 | 14698.86 | 6.51% |
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。
