| 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 | 6.04 | 6.11 | 0.10 | 1.66% | 6.03 | 6.12 | 101302 | 6151.58 | 0.69% |
| 2026-02-02 | 6.30 | 6.01 | -0.33 | -5.21% | 5.99 | 6.30 | 201836 | 12371.69 | 1.37% |
| 2026-01-30 | 6.30 | 6.34 | 0.01 | 0.16% | 6.20 | 6.39 | 155908 | 9813.89 | 1.06% |
| 2026-01-29 | 6.39 | 6.33 | -0.11 | -1.71% | 6.29 | 6.44 | 186780 | 11844.10 | 1.27% |
| 2026-01-28 | 6.34 | 6.44 | 0.10 | 1.58% | 6.31 | 6.44 | 126964 | 8106.15 | 0.86% |
| 2026-01-27 | 6.43 | 6.34 | -0.09 | -1.40% | 6.28 | 6.43 | 119117 | 7541.08 | 0.81% |
| 2026-01-26 | 6.43 | 6.43 | 0.02 | 0.31% | 6.33 | 6.45 | 163276 | 10449.61 | 1.11% |
| 2026-01-23 | 6.41 | 6.41 | 0.00 | 0.00% | 6.34 | 6.45 | 105448 | 6734.08 | 0.72% |
| 2026-01-22 | 6.27 | 6.41 | 0.16 | 2.56% | 6.25 | 6.42 | 161148 | 10233.42 | 1.10% |
| 2026-01-21 | 6.20 | 6.25 | -0.06 | -0.95% | 6.12 | 6.25 | 159540 | 9875.07 | 1.08% |
| 2026-01-20 | 6.60 | 6.60 | 0.00 | 0.00% | 6.55 | 6.65 | 166935 | 10998.14 | 1.13% |
| 2026-01-19 | 6.47 | 6.60 | 0.13 | 2.01% | 6.45 | 6.62 | 143918 | 9443.19 | 0.98% |
| 2026-01-16 | 6.51 | 6.47 | -0.01 | -0.15% | 6.44 | 6.52 | 87096 | 5635.47 | 0.59% |
| 2026-01-15 | 6.44 | 6.48 | 0.03 | 0.47% | 6.41 | 6.52 | 95623 | 6192.37 | 0.65% |
| 2026-01-14 | 6.46 | 6.45 | 0.05 | 0.78% | 6.40 | 6.52 | 130652 | 8448.64 | 0.89% |
| 2026-01-13 | 6.45 | 6.40 | -0.03 | -0.47% | 6.38 | 6.48 | 101281 | 6508.70 | 0.69% |
| 2026-01-12 | 6.38 | 6.43 | 0.06 | 0.94% | 6.37 | 6.45 | 103581 | 6651.16 | 0.70% |
| 2026-01-09 | 6.36 | 6.37 | 0.01 | 0.16% | 6.32 | 6.38 | 96805 | 6153.16 | 0.66% |
| 2026-01-08 | 6.29 | 6.36 | 0.04 | 0.63% | 6.29 | 6.38 | 85090 | 5395.37 | 0.58% |
| 2026-01-07 | 6.34 | 6.32 | -0.01 | -0.16% | 6.28 | 6.35 | 85051 | 5364.06 | 0.58% |
| 2026-01-06 | 6.29 | 6.33 | 0.04 | 0.64% | 6.27 | 6.35 | 95140 | 6018.17 | 0.65% |
| 2026-01-05 | 6.28 | 6.29 | 0.01 | 0.16% | 6.26 | 6.34 | 80574 | 5066.13 | 0.55% |
| 2025-12-31 | 6.27 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 58325 | 3657.05 | 0.40% |
| 2025-12-30 | 6.32 | 6.29 | -0.04 | -0.63% | 6.28 | 6.38 | 78208 | 4935.75 | 0.53% |
| 2025-12-29 | 6.40 | 6.33 | -0.05 | -0.78% | 6.32 | 6.41 | 92727 | 5894.43 | 0.63% |
| 2025-12-26 | 6.37 | 6.38 | -0.02 | -0.31% | 6.35 | 6.43 | 71437 | 4562.83 | 0.49% |
| 2025-12-25 | 6.40 | 6.40 | -0.02 | -0.31% | 6.38 | 6.45 | 53761 | 3444.74 | 0.37% |
| 2025-12-24 | 6.35 | 6.42 | 0.07 | 1.10% | 6.31 | 6.42 | 57703 | 3688.52 | 0.39% |
| 2025-12-23 | 6.41 | 6.35 | -0.06 | -0.94% | 6.32 | 6.42 | 63235 | 4020.37 | 0.43% |
| 2025-12-22 | 6.47 | 6.41 | -0.03 | -0.47% | 6.38 | 6.50 | 104674 | 6722.22 | 0.71% |
| 2025-12-19 | 6.34 | 6.44 | 0.11 | 1.74% | 6.33 | 6.47 | 99808 | 6415.36 | 0.68% |
| 2025-12-18 | 6.33 | 6.33 | -0.06 | -0.94% | 6.32 | 6.41 | 85007 | 5405.29 | 0.58% |
| 2025-12-17 | 6.54 | 6.39 | -0.16 | -2.44% | 6.27 | 6.54 | 194467 | 12358.86 | 1.32% |
| 2025-12-16 | 6.62 | 6.55 | -0.02 | -0.30% | 6.40 | 6.65 | 169152 | 11015.43 | 1.15% |
| 2025-12-15 | 6.54 | 6.57 | 0.00 | 0.00% | 6.50 | 6.65 | 137495 | 9065.98 | 0.93% |
| 2025-12-12 | 6.52 | 6.57 | 0.04 | 0.61% | 6.45 | 6.59 | 157280 | 10271.06 | 1.07% |
| 2025-12-11 | 6.47 | 6.53 | 0.10 | 1.56% | 6.37 | 6.58 | 192704 | 12490.83 | 1.31% |
| 2025-12-10 | 6.29 | 6.43 | 0.13 | 2.06% | 6.25 | 6.43 | 104334 | 6649.26 | 0.71% |
| 2025-12-09 | 6.44 | 6.30 | -0.13 | -2.02% | 6.30 | 6.45 | 104892 | 6656.02 | 0.71% |
| 2025-12-08 | 6.48 | 6.43 | -0.05 | -0.77% | 6.39 | 6.50 | 104752 | 6733.20 | 0.71% |
| 2025-12-05 | 6.49 | 6.48 | -0.03 | -0.46% | 6.37 | 6.54 | 139356 | 8970.77 | 0.95% |
| 2025-12-04 | 6.49 | 6.51 | 0.04 | 0.62% | 6.39 | 6.57 | 153002 | 9917.98 | 1.05% |
| 2025-12-03 | 6.45 | 6.47 | 0.01 | 0.15% | 6.38 | 6.51 | 78585 | 5079.29 | 0.54% |
| 2025-12-02 | 6.41 | 6.46 | 0.05 | 0.78% | 6.36 | 6.48 | 135206 | 8691.53 | 0.93% |
| 2025-12-01 | 6.34 | 6.41 | 0.04 | 0.63% | 6.30 | 6.42 | 120709 | 7704.14 | 0.83% |
| 2025-11-28 | 6.49 | 6.37 | -0.04 | -0.62% | 6.28 | 6.49 | 168957 | 10733.73 | 1.16% |
| 2025-11-27 | 6.37 | 6.41 | 0.27 | 4.40% | 6.25 | 6.55 | 247985 | 15813.06 | 1.71% |
| 2025-11-26 | 6.19 | 6.14 | -0.06 | -0.97% | 6.14 | 6.23 | 84012 | 5188.81 | 0.58% |
| 2025-11-25 | 6.25 | 6.20 | -0.02 | -0.32% | 6.19 | 6.28 | 75766 | 4723.13 | 0.52% |
| 2025-11-24 | 6.18 | 6.22 | 0.05 | 0.81% | 6.16 | 6.26 | 74018 | 4592.38 | 0.51% |
| 2025-11-21 | 6.31 | 6.17 | -0.21 | -3.29% | 6.17 | 6.37 | 124478 | 7772.99 | 0.86% |
| 2025-11-20 | 6.36 | 6.38 | 0.02 | 0.31% | 6.33 | 6.42 | 73944 | 4711.57 | 0.51% |
| 2025-11-19 | 6.41 | 6.36 | -0.07 | -1.09% | 6.32 | 6.46 | 102752 | 6540.11 | 0.71% |
| 2025-11-18 | 6.56 | 6.43 | -0.16 | -2.43% | 6.40 | 6.57 | 154916 | 9993.91 | 1.07% |
| 2025-11-17 | 6.68 | 6.59 | -0.11 | -1.64% | 6.54 | 6.68 | 154625 | 10189.55 | 1.07% |
| 2025-11-14 | 6.65 | 6.70 | 0.12 | 1.82% | 6.62 | 6.79 | 243423 | 16374.27 | 1.68% |
| 2025-11-13 | 6.47 | 6.58 | 0.11 | 1.70% | 6.45 | 6.65 | 170148 | 11182.77 | 1.17% |
| 2025-11-12 | 6.52 | 6.47 | -0.08 | -1.22% | 6.46 | 6.54 | 114060 | 7407.23 | 0.79% |
| 2025-11-11 | 6.53 | 6.55 | 0.01 | 0.15% | 6.49 | 6.57 | 114863 | 7507.74 | 0.79% |
| 2025-11-10 | 6.60 | 6.54 | -0.06 | -0.91% | 6.51 | 6.63 | 156720 | 10269.99 | 1.08% |
| 2025-11-07 | 6.54 | 6.60 | 0.03 | 0.46% | 6.52 | 6.63 | 170699 | 11243.34 | 1.18% |
| 2025-11-06 | 6.55 | 6.57 | 0.00 | 0.00% | 6.51 | 6.57 | 120946 | 7901.87 | 0.83% |
| 2025-11-05 | 6.40 | 6.57 | 0.10 | 1.55% | 6.38 | 6.59 | 188960 | 12302.73 | 1.30% |
| 2025-11-04 | 6.57 | 6.47 | -0.12 | -1.82% | 6.41 | 6.58 | 189911 | 12323.72 | 1.31% |
| 2025-11-03 | 6.57 | 6.59 | 0.02 | 0.30% | 6.47 | 6.60 | 199889 | 13064.72 | 1.38% |
| 2025-10-31 | 6.61 | 6.57 | -0.05 | -0.76% | 6.52 | 6.62 | 235479 | 15451.34 | 1.62% |
| 2025-10-30 | 6.63 | 6.62 | -0.04 | -0.60% | 6.57 | 6.77 | 367297 | 24483.83 | 2.53% |
| 2025-10-29 | 6.83 | 6.66 | -0.12 | -1.77% | 6.59 | 6.87 | 361174 | 23992.31 | 2.49% |
| 2025-10-28 | 7.00 | 6.78 | -0.30 | -4.24% | 6.74 | 7.00 | 562805 | 38453.48 | 3.88% |
| 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% |
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。
