| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 50.70 | 50.94 | 0.29 | 0.57% | 50.51 | 51.16 | 8216 | 4185.60 | 1.99% |
| 2026-03-24 | 50.29 | 50.65 | 0.87 | 1.75% | 49.80 | 50.67 | 7652 | 3843.42 | 1.85% |
| 2026-03-23 | 52.70 | 49.78 | -3.75 | -7.01% | 49.70 | 52.70 | 21466 | 10938.99 | 5.19% |
| 2026-03-20 | 55.14 | 53.53 | -1.69 | -3.06% | 53.52 | 55.68 | 13872 | 7546.29 | 3.43% |
| 2026-03-19 | 55.52 | 55.22 | -0.68 | -1.22% | 55.17 | 56.20 | 10199 | 5682.74 | 2.52% |
| 2026-03-18 | 55.75 | 55.90 | 0.08 | 0.14% | 54.90 | 56.00 | 10881 | 6030.52 | 2.69% |
| 2026-03-17 | 55.19 | 55.82 | 0.75 | 1.36% | 55.16 | 56.85 | 15470 | 8668.48 | 3.83% |
| 2026-03-16 | 54.75 | 55.07 | 0.20 | 0.36% | 54.53 | 55.38 | 7284 | 4005.85 | 1.80% |
| 2026-03-13 | 55.00 | 54.87 | -0.30 | -0.54% | 54.73 | 55.22 | 7680 | 4219.31 | 1.90% |
| 2026-03-12 | 54.40 | 55.17 | 0.80 | 1.47% | 54.21 | 55.55 | 14025 | 7697.05 | 3.47% |
| 2026-03-11 | 54.77 | 54.37 | -0.39 | -0.71% | 54.33 | 54.81 | 6717 | 3658.47 | 1.66% |
| 2026-03-10 | 54.00 | 54.76 | 0.91 | 1.69% | 54.00 | 54.84 | 8125 | 4424.91 | 2.01% |
| 2026-03-09 | 53.81 | 53.85 | -0.54 | -0.99% | 53.26 | 53.90 | 8324 | 4456.54 | 2.06% |
| 2026-03-06 | 54.00 | 54.39 | 0.38 | 0.70% | 53.88 | 54.47 | 5972 | 3241.11 | 1.48% |
| 2026-03-05 | 54.19 | 54.01 | 0.37 | 0.69% | 53.90 | 54.40 | 5473 | 2961.41 | 1.35% |
| 2026-03-04 | 54.54 | 53.64 | -1.19 | -2.17% | 53.63 | 54.54 | 11832 | 6404.49 | 2.93% |
| 2026-03-03 | 56.15 | 54.83 | -1.28 | -2.28% | 54.80 | 56.41 | 12666 | 7036.82 | 3.13% |
| 2026-03-02 | 57.00 | 56.11 | -1.12 | -1.96% | 56.04 | 57.00 | 10445 | 5887.07 | 2.58% |
| 2026-02-27 | 57.39 | 57.23 | -0.16 | -0.28% | 57.01 | 57.49 | 7288 | 4167.82 | 1.80% |
| 2026-02-26 | 57.30 | 57.39 | 0.11 | 0.19% | 56.96 | 57.39 | 8444 | 4825.32 | 2.09% |
| 2026-02-25 | 57.09 | 57.28 | 0.28 | 0.49% | 56.97 | 57.37 | 7341 | 4202.30 | 1.82% |
| 2026-02-24 | 56.88 | 57.00 | 0.38 | 0.67% | 56.70 | 57.10 | 7449 | 4239.15 | 1.84% |
| 2026-02-13 | 56.60 | 56.62 | 0.02 | 0.04% | 56.45 | 57.08 | 7562 | 4294.50 | 1.87% |
| 2026-02-12 | 57.18 | 56.60 | -0.43 | -0.75% | 56.58 | 57.18 | 7079 | 4020.41 | 1.75% |
| 2026-02-11 | 56.90 | 57.03 | -0.02 | -0.04% | 56.90 | 57.29 | 5743 | 3279.68 | 1.42% |
| 2026-02-10 | 56.93 | 57.05 | 0.10 | 0.18% | 56.80 | 57.30 | 7218 | 4114.76 | 1.79% |
| 2026-02-09 | 57.05 | 56.95 | 0.13 | 0.23% | 56.85 | 57.10 | 7952 | 4530.77 | 1.97% |
| 2026-02-06 | 56.74 | 56.82 | 0.17 | 0.30% | 56.51 | 56.95 | 7252 | 4116.70 | 1.79% |
| 2026-02-05 | 56.60 | 56.65 | 0.07 | 0.12% | 56.29 | 56.88 | 7602 | 4308.52 | 1.88% |
| 2026-02-04 | 56.35 | 56.58 | 0.14 | 0.25% | 56.16 | 56.74 | 8044 | 4547.24 | 1.99% |
| 2026-02-03 | 56.40 | 56.44 | 0.28 | 0.50% | 55.79 | 56.49 | 11805 | 6627.96 | 2.92% |
| 2026-02-02 | 56.96 | 56.16 | -0.94 | -1.65% | 56.15 | 57.30 | 12853 | 7286.11 | 3.18% |
| 2026-01-30 | 57.37 | 57.10 | -0.40 | -0.70% | 56.61 | 57.50 | 11096 | 6328.43 | 2.74% |
| 2026-01-29 | 58.15 | 57.50 | -0.67 | -1.15% | 57.40 | 58.38 | 13417 | 7762.33 | 3.32% |
| 2026-01-28 | 58.71 | 58.17 | -0.82 | -1.39% | 58.15 | 58.95 | 13172 | 7678.73 | 3.26% |
| 2026-01-27 | 59.40 | 58.99 | -0.43 | -0.72% | 58.10 | 59.43 | 16520 | 9675.77 | 4.09% |
| 2026-01-26 | 59.96 | 59.42 | -0.53 | -0.88% | 59.23 | 60.09 | 14928 | 8882.08 | 3.69% |
| 2026-01-23 | 59.34 | 59.95 | 0.74 | 1.25% | 59.14 | 60.13 | 24954 | 14923.63 | 6.17% |
| 2026-01-22 | 59.48 | 59.21 | -0.26 | -0.44% | 59.11 | 59.68 | 13886 | 8237.20 | 3.44% |
| 2026-01-21 | 58.86 | 59.47 | 0.45 | 0.76% | 58.58 | 59.50 | 15382 | 9106.02 | 3.81% |
| 2026-01-20 | 59.74 | 59.02 | -0.68 | -1.14% | 58.80 | 59.75 | 17253 | 10209.70 | 4.27% |
| 2026-01-19 | 59.45 | 59.70 | 0.27 | 0.45% | 59.16 | 59.83 | 20153 | 11996.59 | 4.99% |
| 2026-01-16 | 58.49 | 59.43 | 1.10 | 1.89% | 58.20 | 59.82 | 29618 | 17518.21 | 7.33% |
| 2026-01-15 | 58.10 | 58.33 | 0.07 | 0.12% | 57.96 | 58.53 | 14831 | 8621.84 | 3.67% |
| 2026-01-14 | 59.17 | 58.26 | -0.78 | -1.32% | 58.10 | 59.33 | 31276 | 18390.93 | 7.74% |
| 2026-01-13 | 59.00 | 59.04 | 0.20 | 0.34% | 58.65 | 59.58 | 30718 | 18174.14 | 7.60% |
| 2026-01-12 | 59.00 | 58.84 | -0.06 | -0.10% | 58.54 | 59.12 | 26338 | 15461.22 | 6.52% |
| 2026-01-09 | 58.75 | 58.90 | 0.19 | 0.32% | 58.68 | 59.70 | 25604 | 15135.99 | 6.33% |
| 2026-01-08 | 58.88 | 58.71 | -0.20 | -0.34% | 58.60 | 59.24 | 21220 | 12495.84 | 5.25% |
| 2026-01-07 | 59.80 | 58.91 | -1.05 | -1.75% | 58.89 | 59.90 | 33272 | 19752.27 | 8.23% |
| 2026-01-06 | 60.07 | 59.96 | -0.04 | -0.07% | 59.45 | 60.69 | 37304 | 22350.86 | 9.23% |
| 2026-01-05 | 60.50 | 60.00 | -0.50 | -0.83% | 59.00 | 61.05 | 48036 | 28982.04 | 11.88% |
| 2025-12-31 | 57.50 | 60.50 | 2.74 | 4.74% | 57.01 | 63.50 | 92677 | 56110.95 | 22.93% |
| 2025-12-30 | 55.80 | 57.76 | 1.81 | 3.24% | 55.15 | 58.50 | 36495 | 20731.35 | 9.03% |
| 2025-12-29 | 55.59 | 55.95 | 0.32 | 0.58% | 55.31 | 56.30 | 13272 | 7416.35 | 3.28% |
| 2025-12-26 | 56.19 | 55.63 | -0.59 | -1.05% | 55.61 | 56.41 | 15228 | 8520.31 | 3.77% |
| 2025-12-25 | 56.46 | 56.22 | -0.19 | -0.34% | 55.88 | 56.47 | 13589 | 7619.22 | 3.36% |
| 2025-12-24 | 56.01 | 56.41 | 0.41 | 0.73% | 55.95 | 56.53 | 11271 | 6350.43 | 2.79% |
| 2025-12-23 | 56.51 | 56.00 | -0.62 | -1.10% | 55.99 | 56.61 | 11447 | 6433.21 | 2.83% |
| 2025-12-22 | 56.56 | 56.62 | 0.12 | 0.21% | 56.33 | 56.90 | 14313 | 8110.30 | 3.54% |
| 2025-12-19 | 55.38 | 56.50 | 1.22 | 2.21% | 55.33 | 56.50 | 17325 | 9734.58 | 4.29% |
| 2025-12-18 | 55.20 | 55.28 | -0.19 | -0.34% | 55.20 | 55.88 | 9324 | 5184.89 | 2.31% |
| 2025-12-17 | 55.36 | 55.47 | 0.11 | 0.20% | 55.02 | 55.58 | 8935 | 4941.47 | 2.21% |
| 2025-12-16 | 56.10 | 55.36 | -0.64 | -1.14% | 55.15 | 56.13 | 9566 | 5309.69 | 2.37% |
| 2025-12-15 | 56.64 | 56.00 | -0.71 | -1.25% | 55.74 | 56.64 | 13095 | 7351.28 | 3.24% |
| 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% |
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。
