| 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 | 57.15 | 56.71 | -0.42 | -0.74% | 56.36 | 57.16 | 18811 | 10661.12 | 4.65% |
| 2025-12-11 | 56.10 | 57.13 | 0.93 | 1.65% | 55.91 | 57.35 | 30413 | 17256.08 | 7.52% |
| 2025-12-10 | 55.05 | 56.20 | 1.05 | 1.90% | 54.96 | 56.41 | 20980 | 11702.13 | 5.19% |
| 2025-12-09 | 55.90 | 55.15 | -0.84 | -1.50% | 55.00 | 55.99 | 11129 | 6181.78 | 2.75% |
| 2025-12-08 | 56.00 | 55.99 | -0.03 | -0.05% | 55.76 | 56.10 | 12377 | 6919.01 | 3.06% |
| 2025-12-05 | 56.20 | 56.02 | -0.35 | -0.62% | 55.57 | 56.22 | 11807 | 6602.84 | 2.92% |
| 2025-12-04 | 55.86 | 56.37 | 0.51 | 0.91% | 55.57 | 56.95 | 18942 | 10659.26 | 4.69% |
| 2025-12-03 | 56.07 | 55.86 | -0.27 | -0.48% | 55.57 | 56.18 | 13551 | 7568.04 | 3.35% |
| 2025-12-02 | 55.80 | 56.13 | 0.22 | 0.39% | 55.51 | 56.46 | 16601 | 9313.13 | 4.11% |
| 2025-12-01 | 54.97 | 55.91 | 0.95 | 1.73% | 54.50 | 56.11 | 21650 | 12029.24 | 5.36% |
| 2025-11-28 | 54.76 | 54.96 | 0.06 | 0.11% | 54.09 | 55.00 | 17780 | 9670.13 | 4.40% |
| 2025-11-27 | 54.53 | 54.90 | 0.10 | 0.18% | 54.53 | 55.50 | 13359 | 7359.89 | 3.30% |
| 2025-11-26 | 55.28 | 54.80 | -0.47 | -0.85% | 54.79 | 55.54 | 13309 | 7338.90 | 3.29% |
| 2025-11-25 | 54.97 | 55.27 | 0.44 | 0.80% | 54.82 | 55.62 | 14857 | 8205.64 | 3.68% |
| 2025-11-24 | 54.80 | 54.83 | 0.08 | 0.15% | 54.50 | 55.28 | 14444 | 7919.91 | 3.57% |
| 2025-11-21 | 56.40 | 54.75 | -1.99 | -3.51% | 54.70 | 56.40 | 27134 | 15029.56 | 6.71% |
| 2025-11-20 | 57.62 | 56.74 | -0.78 | -1.36% | 56.74 | 57.66 | 17518 | 9988.69 | 4.33% |
| 2025-11-19 | 57.63 | 57.52 | -0.14 | -0.24% | 57.41 | 57.80 | 12715 | 7320.83 | 3.15% |
| 2025-11-18 | 58.29 | 57.66 | -0.63 | -1.08% | 57.60 | 58.29 | 19010 | 10996.90 | 4.70% |
| 2025-11-17 | 59.42 | 58.29 | -1.12 | -1.89% | 58.11 | 59.43 | 24222 | 14143.60 | 5.99% |
| 2025-11-14 | 59.46 | 59.41 | -0.14 | -0.24% | 59.31 | 59.75 | 13102 | 7805.64 | 3.24% |
| 2025-11-13 | 59.51 | 59.55 | -0.06 | -0.10% | 59.11 | 59.65 | 19655 | 11673.66 | 4.86% |
| 2025-11-12 | 60.18 | 59.61 | -0.41 | -0.68% | 59.59 | 60.18 | 18771 | 11231.30 | 4.64% |
| 2025-11-11 | 60.13 | 60.02 | -0.11 | -0.18% | 59.94 | 60.43 | 17362 | 10439.59 | 4.30% |
| 2025-11-10 | 60.08 | 60.13 | 0.07 | 0.12% | 59.67 | 60.23 | 19815 | 11875.94 | 4.90% |
| 2025-11-07 | 60.55 | 60.06 | -0.73 | -1.20% | 60.01 | 60.55 | 23606 | 14213.03 | 5.84% |
| 2025-11-06 | 60.15 | 60.79 | 0.49 | 0.81% | 60.12 | 61.08 | 25041 | 15185.78 | 6.19% |
| 2025-11-05 | 60.09 | 60.30 | 0.10 | 0.17% | 59.85 | 60.38 | 17490 | 10526.60 | 4.33% |
| 2025-11-04 | 60.40 | 60.20 | -0.44 | -0.73% | 60.11 | 60.78 | 20765 | 12532.33 | 5.14% |
| 2025-11-03 | 60.86 | 60.64 | -0.25 | -0.41% | 60.39 | 60.87 | 20931 | 12679.57 | 5.18% |
| 2025-10-31 | 61.16 | 60.89 | -0.32 | -0.52% | 60.72 | 61.16 | 26459 | 16101.53 | 6.55% |
| 2025-10-30 | 61.00 | 61.21 | -0.02 | -0.03% | 60.88 | 62.40 | 40480 | 24946.99 | 10.01% |
| 2025-10-29 | 60.88 | 61.23 | 0.11 | 0.18% | 60.72 | 61.39 | 25594 | 15622.31 | 6.33% |
| 2025-10-28 | 60.80 | 61.12 | 0.16 | 0.26% | 60.60 | 61.31 | 27908 | 17008.39 | 6.90% |
| 2025-10-27 | 61.58 | 60.96 | -0.70 | -1.14% | 60.80 | 61.75 | 37903 | 23145.02 | 9.38% |
| 2025-10-24 | 62.92 | 61.66 | -1.49 | -2.36% | 61.53 | 62.92 | 60731 | 37700.71 | 15.02% |
| 2025-10-23 | 61.24 | 63.15 | 1.68 | 2.73% | 60.81 | 63.64 | 71602 | 44708.12 | 17.71% |
| 2025-10-22 | 60.00 | 61.47 | 1.14 | 1.89% | 59.92 | 62.15 | 53508 | 32939.74 | 13.24% |
| 2025-10-21 | 59.88 | 60.33 | 0.58 | 0.97% | 59.50 | 60.38 | 29162 | 17511.47 | 7.21% |
| 2025-10-20 | 60.05 | 59.75 | -0.12 | -0.20% | 59.54 | 60.38 | 30897 | 18516.83 | 7.64% |
| 2025-10-17 | 60.80 | 59.87 | -1.03 | -1.69% | 59.85 | 61.15 | 40750 | 24664.43 | 10.08% |
| 2025-10-16 | 61.48 | 60.90 | -0.62 | -1.01% | 60.87 | 61.73 | 32361 | 19810.83 | 8.01% |
| 2025-10-15 | 61.38 | 61.52 | 0.19 | 0.31% | 60.76 | 61.60 | 39015 | 23895.81 | 9.65% |
| 2025-10-14 | 62.01 | 61.33 | -0.76 | -1.22% | 61.08 | 62.97 | 46079 | 28519.85 | 11.40% |
| 2025-10-13 | 61.02 | 62.09 | -1.80 | -2.82% | 60.98 | 62.30 | 54351 | 33518.11 | 13.45% |
| 2025-10-10 | 64.00 | 63.89 | -1.10 | -1.69% | 63.72 | 65.27 | 61298 | 39433.36 | 15.16% |
| 2025-10-09 | 64.65 | 64.99 | 0.78 | 1.21% | 63.55 | 65.49 | 71709 | 46280.70 | 17.74% |
| 2025-09-30 | 66.90 | 64.21 | -2.10 | -3.17% | 64.20 | 67.21 | 105501 | 69062.63 | 26.10% |
| 2025-09-29 | 68.00 | 66.31 | -0.51 | -0.76% | 65.50 | 68.26 | 103937 | 69722.00 | 25.71% |
| 2025-09-26 | 68.21 | 66.82 | -1.33 | -1.95% | 66.69 | 70.66 | 125320 | 85905.06 | 31.00% |
| 2025-09-25 | 70.00 | 68.15 | -3.10 | -4.35% | 67.44 | 71.29 | 158654 | 109328.02 | 39.25% |
| 2025-09-24 | 75.97 | 71.25 | -8.25 | -10.38% | 70.95 | 76.69 | 198964 | 145011.33 | 49.22% |
| 2025-09-23 | 90.02 | 79.50 | 33.14 | 71.48% | 78.80 | 92.00 | 282964 | 241153.48 | - |
友升股份(603418)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。
