| 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 | 6.98 | 7.08 | 0.15 | 2.16% | 6.96 | 7.47 | 909145 | 65540.23 | 6.27% |
| 2025-10-24 | 7.06 | 6.93 | 0.14 | 2.06% | 6.88 | 7.28 | 846037 | 59862.84 | 5.83% |
| 2025-10-23 | 6.71 | 6.79 | 0.01 | 0.15% | 6.59 | 6.95 | 641558 | 43707.76 | 4.42% |
| 2025-10-22 | 6.51 | 6.78 | 0.17 | 2.57% | 6.46 | 7.12 | 748045 | 50558.31 | 5.16% |
| 2025-10-21 | 6.83 | 6.61 | -0.19 | -2.79% | 6.55 | 6.96 | 926580 | 61857.62 | 6.39% |
| 2025-10-20 | 6.65 | 6.80 | 0.62 | 10.03% | 6.62 | 6.80 | 581451 | 39467.05 | 4.01% |
| 2025-10-17 | 6.22 | 6.18 | -0.05 | -0.80% | 6.14 | 6.28 | 76415 | 4735.09 | 0.53% |
| 2025-10-16 | 6.33 | 6.23 | -0.14 | -2.20% | 6.18 | 6.34 | 107715 | 6738.41 | 0.74% |
| 2025-10-15 | 6.32 | 6.37 | 0.06 | 0.95% | 6.30 | 6.37 | 97866 | 6207.35 | 0.67% |
| 2025-10-14 | 6.39 | 6.31 | -0.08 | -1.25% | 6.26 | 6.44 | 154596 | 9813.59 | 1.07% |
| 2025-10-13 | 6.26 | 6.39 | -0.07 | -1.08% | 6.16 | 6.40 | 183736 | 11569.83 | 1.27% |
| 2025-10-10 | 6.34 | 6.46 | 0.09 | 1.41% | 6.31 | 6.47 | 238886 | 15323.02 | 1.66% |
| 2025-10-09 | 6.28 | 6.37 | 0.07 | 1.11% | 6.25 | 6.40 | 193037 | 12183.50 | 1.34% |
| 2025-09-30 | 6.26 | 6.30 | 0.03 | 0.48% | 6.21 | 6.34 | 157771 | 9904.96 | 1.10% |
| 2025-09-29 | 6.30 | 6.27 | -0.02 | -0.32% | 6.20 | 6.35 | 179142 | 11228.84 | 1.25% |
| 2025-09-26 | 6.10 | 6.29 | 0.23 | 3.80% | 6.10 | 6.40 | 309081 | 19268.82 | 2.15% |
| 2025-09-25 | 6.32 | 6.06 | -0.27 | -4.27% | 6.05 | 6.32 | 275904 | 16954.06 | 1.92% |
| 2025-09-24 | 6.27 | 6.33 | 0.19 | 3.09% | 6.10 | 6.44 | 432451 | 27199.42 | 3.01% |
| 2025-09-23 | 6.03 | 6.14 | 0.15 | 2.50% | 5.82 | 6.20 | 293734 | 17720.42 | 2.04% |
| 2025-09-22 | 5.83 | 5.99 | 0.18 | 3.10% | 5.80 | 5.99 | 158912 | 9436.11 | 1.10% |
| 2025-09-19 | 5.81 | 5.81 | -0.01 | -0.17% | 5.79 | 5.86 | 45737 | 2658.93 | 0.32% |
| 2025-09-18 | 5.90 | 5.82 | -0.06 | -1.02% | 5.80 | 5.90 | 67908 | 3976.03 | 0.47% |
| 2025-09-17 | 5.87 | 5.88 | -0.01 | -0.17% | 5.83 | 5.91 | 56273 | 3307.41 | 0.39% |
| 2025-09-16 | 5.93 | 5.89 | -0.03 | -0.51% | 5.83 | 5.93 | 58253 | 3422.65 | 0.40% |
| 2025-09-15 | 5.95 | 5.92 | 0.02 | 0.34% | 5.88 | 6.01 | 79852 | 4737.80 | 0.56% |
| 2025-09-12 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 5.95 | 70115 | 4147.56 | 0.49% |
| 2025-09-11 | 5.90 | 5.92 | 0.01 | 0.17% | 5.86 | 5.93 | 51135 | 3015.31 | 0.36% |
| 2025-09-10 | 5.91 | 5.91 | 0.00 | 0.00% | 5.88 | 5.93 | 47273 | 2790.23 | 0.33% |
| 2025-09-09 | 5.91 | 5.91 | 0.01 | 0.17% | 5.87 | 5.97 | 59606 | 3529.42 | 0.41% |
| 2025-09-08 | 5.84 | 5.90 | 0.05 | 0.85% | 5.83 | 5.93 | 73869 | 4349.84 | 0.51% |
| 2025-09-05 | 5.85 | 5.85 | 0.00 | 0.00% | 5.81 | 5.86 | 81173 | 4733.17 | 0.56% |
| 2025-09-04 | 5.81 | 5.85 | 0.01 | 0.17% | 5.80 | 5.88 | 71474 | 4172.28 | 0.50% |
| 2025-09-03 | 5.87 | 5.84 | -0.02 | -0.34% | 5.80 | 5.89 | 64549 | 3772.57 | 0.45% |
| 2025-09-02 | 5.88 | 5.86 | -0.03 | -0.51% | 5.80 | 5.90 | 75221 | 4391.13 | 0.52% |
| 2025-09-01 | 5.94 | 5.89 | -0.04 | -0.67% | 5.82 | 5.95 | 106530 | 6271.43 | 0.74% |
| 2025-08-29 | 5.99 | 5.93 | -0.09 | -1.50% | 5.91 | 6.03 | 117941 | 7044.93 | 0.82% |
| 2025-08-28 | 6.32 | 6.02 | -0.33 | -5.20% | 5.88 | 6.32 | 354229 | 21562.62 | 2.46% |
| 2025-08-27 | 6.15 | 6.35 | 0.20 | 3.25% | 6.14 | 6.48 | 414046 | 26222.86 | 2.88% |
| 2025-08-26 | 6.13 | 6.15 | 0.01 | 0.16% | 6.09 | 6.15 | 84828 | 5195.66 | 0.59% |
| 2025-08-25 | 6.09 | 6.14 | 0.05 | 0.82% | 6.07 | 6.15 | 111360 | 6817.95 | 0.77% |
| 2025-08-22 | 6.11 | 6.09 | -0.02 | -0.33% | 6.05 | 6.12 | 89707 | 5446.15 | 0.62% |
| 2025-08-21 | 6.10 | 6.11 | 0.03 | 0.49% | 6.08 | 6.15 | 97032 | 5928.87 | 0.67% |
| 2025-08-20 | 6.11 | 6.08 | -0.02 | -0.33% | 6.05 | 6.12 | 124277 | 7551.39 | 0.86% |
| 2025-08-19 | 6.16 | 6.10 | -0.06 | -0.97% | 6.07 | 6.19 | 138096 | 8433.17 | 0.96% |
| 2025-08-18 | 6.18 | 6.16 | -0.02 | -0.32% | 6.15 | 6.20 | 113425 | 7003.83 | 0.79% |
| 2025-08-15 | 6.12 | 6.18 | 0.04 | 0.65% | 6.12 | 6.21 | 72610 | 4486.05 | 0.50% |
| 2025-08-14 | 6.26 | 6.14 | -0.12 | -1.92% | 6.10 | 6.27 | 80561 | 4990.30 | 0.56% |
| 2025-08-13 | 6.23 | 6.26 | 0.00 | 0.00% | 6.22 | 6.30 | 104843 | 6565.17 | 0.73% |
| 2025-08-12 | 6.35 | 6.26 | -0.08 | -1.26% | 6.24 | 6.36 | 104623 | 6563.49 | 0.73% |
| 2025-08-11 | 6.18 | 6.34 | 0.18 | 2.92% | 6.17 | 6.36 | 187093 | 11795.97 | 1.30% |
| 2025-08-08 | 6.05 | 6.16 | 0.10 | 1.65% | 6.04 | 6.18 | 100004 | 6128.53 | 0.70% |
| 2025-08-07 | 6.10 | 6.06 | -0.05 | -0.82% | 6.04 | 6.12 | 92144 | 5594.30 | 0.64% |
| 2025-08-06 | 6.13 | 6.11 | -0.02 | -0.33% | 6.06 | 6.15 | 114091 | 6950.63 | 0.79% |
| 2025-08-05 | 6.19 | 6.13 | -0.08 | -1.29% | 6.11 | 6.23 | 203505 | 12523.19 | 1.41% |
| 2025-08-04 | 6.20 | 6.21 | -0.03 | -0.48% | 6.13 | 6.51 | 203783 | 12759.27 | 1.42% |
| 2025-08-01 | 6.30 | 6.24 | 0.13 | 2.13% | 6.20 | 6.43 | 251197 | 15794.61 | 1.75% |
| 2025-07-31 | 6.31 | 6.11 | -0.23 | -3.63% | 6.11 | 6.34 | 179803 | 11115.56 | 1.25% |
| 2025-07-30 | 6.40 | 6.34 | -0.10 | -1.55% | 6.33 | 6.60 | 287194 | 18445.23 | 2.00% |
| 2025-07-29 | 6.33 | 6.44 | 0.27 | 4.38% | 6.21 | 6.64 | 323957 | 20697.15 | 2.25% |
| 2025-07-28 | 6.20 | 6.17 | -0.07 | -1.12% | 6.14 | 6.23 | 85735 | 5282.67 | 0.60% |
| 2025-07-25 | 6.29 | 6.24 | -0.05 | -0.79% | 6.20 | 6.33 | 89754 | 5599.01 | 0.62% |
| 2025-07-24 | 6.20 | 6.29 | -0.09 | -1.41% | 6.15 | 6.34 | 172602 | 10805.59 | 1.20% |
| 2025-07-23 | 6.69 | 6.38 | 0.09 | 1.43% | 6.35 | 6.69 | 306714 | 19939.77 | 2.13% |
| 2025-07-22 | 6.14 | 6.29 | 0.15 | 2.44% | 6.10 | 6.30 | 148857 | 9273.80 | 1.03% |
| 2025-07-21 | 6.02 | 6.14 | 0.15 | 2.50% | 6.02 | 6.15 | 88874 | 5433.79 | 0.62% |
| 2025-07-18 | 6.02 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 40378 | 2421.77 | 0.28% |
| 2025-07-17 | 6.00 | 6.01 | 0.03 | 0.50% | 5.96 | 6.05 | 60974 | 3659.57 | 0.42% |
| 2025-07-16 | 6.04 | 5.98 | -0.06 | -0.99% | 5.95 | 6.04 | 69572 | 4161.47 | 0.48% |
| 2025-07-15 | 6.11 | 6.04 | -0.06 | -0.98% | 6.03 | 6.15 | 76405 | 4652.30 | 0.53% |
| 2025-07-14 | 6.01 | 6.10 | 0.09 | 1.50% | 5.99 | 6.13 | 99990 | 6082.11 | 0.70% |
| 2025-07-11 | 6.08 | 6.01 | -0.09 | -1.48% | 6.01 | 6.13 | 131408 | 7954.45 | 0.91% |
| 2025-07-10 | 6.23 | 6.10 | 0.08 | 1.33% | 6.02 | 6.26 | 185344 | 11306.74 | 1.29% |
| 2025-07-09 | 6.06 | 6.02 | -0.04 | -0.66% | 6.01 | 6.09 | 57771 | 3483.79 | 0.40% |
| 2025-07-08 | 5.99 | 6.06 | 0.08 | 1.34% | 5.97 | 6.07 | 84616 | 5102.70 | 0.59% |
| 2025-07-07 | 5.90 | 5.98 | 0.08 | 1.36% | 5.86 | 6.00 | 79009 | 4713.49 | 0.55% |
| 2025-07-04 | 5.92 | 5.90 | -0.02 | -0.34% | 5.90 | 6.02 | 87534 | 5211.60 | 0.61% |
| 2025-07-03 | 5.95 | 5.92 | -0.02 | -0.34% | 5.85 | 5.97 | 82567 | 4871.76 | 0.57% |
| 2025-07-02 | 5.81 | 5.94 | 0.13 | 2.24% | 5.77 | 5.95 | 111064 | 6545.62 | 0.77% |
| 2025-07-01 | 5.71 | 5.81 | 0.13 | 2.29% | 5.66 | 5.88 | 80355 | 4633.71 | 0.56% |
| 2025-06-30 | 5.73 | 5.68 | -0.05 | -0.87% | 5.67 | 5.77 | 52695 | 3006.52 | 0.37% |
友发集团(601686)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。
