| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.53 | 8.29 | 0.73 | 9.66% | 7.53 | 8.32 | 284554 | 23149.00 | 5.43% |
| 2025-03-28 | 7.81 | 7.56 | -0.18 | -2.33% | 7.53 | 7.81 | 35079 | 2671.92 | 0.67% |
| 2025-03-27 | 7.68 | 7.74 | 0.07 | 0.91% | 7.56 | 7.79 | 51535 | 3962.09 | 0.98% |
| 2025-03-26 | 7.39 | 7.67 | 0.16 | 2.13% | 7.39 | 7.70 | 40881 | 3100.50 | 0.78% |
| 2025-03-25 | 7.30 | 7.51 | 0.28 | 3.87% | 7.19 | 7.52 | 73714 | 5468.22 | 1.41% |
| 2025-03-24 | 7.82 | 7.23 | -0.55 | -7.07% | 7.03 | 7.82 | 102727 | 7553.88 | 1.96% |
| 2025-03-21 | 7.80 | 7.78 | -0.01 | -0.13% | 7.65 | 7.85 | 51459 | 3977.88 | 0.98% |
| 2025-03-20 | 7.90 | 7.79 | -0.11 | -1.39% | 7.76 | 7.93 | 46710 | 3652.23 | 0.89% |
| 2025-03-19 | 7.99 | 7.90 | -0.10 | -1.25% | 7.86 | 8.08 | 53401 | 4249.91 | 1.02% |
| 2025-03-18 | 7.94 | 8.00 | 0.13 | 1.65% | 7.81 | 8.03 | 74414 | 5911.86 | 1.42% |
| 2025-03-17 | 7.97 | 7.87 | -0.06 | -0.76% | 7.76 | 7.97 | 83739 | 6577.27 | 1.60% |
| 2025-03-14 | 7.67 | 7.93 | 0.31 | 4.07% | 7.57 | 8.09 | 115368 | 9082.04 | 2.20% |
| 2025-03-13 | 7.58 | 7.62 | 0.00 | 0.00% | 7.47 | 7.68 | 48844 | 3690.38 | 0.93% |
| 2025-03-12 | 7.71 | 7.62 | -0.06 | -0.78% | 7.57 | 7.78 | 63334 | 4858.57 | 1.21% |
| 2025-03-11 | 7.66 | 7.68 | 0.02 | 0.26% | 7.51 | 7.83 | 67999 | 5217.19 | 1.30% |
| 2025-03-10 | 7.69 | 7.66 | -0.01 | -0.13% | 7.39 | 7.95 | 149811 | 11471.57 | 2.86% |
| 2025-03-07 | 7.80 | 7.67 | -0.18 | -2.29% | 7.62 | 8.00 | 94584 | 7392.70 | 1.80% |
| 2025-03-06 | 7.46 | 7.85 | 0.36 | 4.81% | 7.44 | 7.91 | 121798 | 9436.96 | 2.32% |
| 2025-03-05 | 7.46 | 7.49 | -0.04 | -0.53% | 7.38 | 7.55 | 79850 | 5949.81 | 1.52% |
| 2025-03-04 | 7.44 | 7.53 | 0.09 | 1.21% | 7.34 | 7.60 | 102688 | 7684.36 | 1.96% |
| 2025-03-03 | 7.74 | 7.44 | -0.31 | -4.00% | 7.37 | 7.88 | 152933 | 11673.77 | 2.92% |
| 2025-02-28 | 7.75 | 7.75 | -0.01 | -0.13% | 7.57 | 7.78 | 137803 | 10574.25 | 2.63% |
| 2025-02-27 | 7.51 | 7.76 | 0.16 | 2.11% | 7.51 | 7.80 | 191543 | 14736.41 | 3.65% |
| 2025-02-26 | 7.11 | 7.60 | 0.24 | 3.26% | 7.11 | 7.67 | 330101 | 24475.86 | 6.29% |
| 2025-02-25 | 6.70 | 7.36 | 0.67 | 10.01% | 6.70 | 7.36 | 89475 | 6470.49 | 1.71% |
| 2025-02-24 | 6.86 | 6.69 | -0.16 | -2.34% | 6.65 | 7.00 | 91774 | 6256.83 | 1.75% |
| 2025-02-21 | 6.98 | 6.85 | -0.13 | -1.86% | 6.74 | 6.99 | 71167 | 4856.05 | 1.36% |
| 2025-02-20 | 6.83 | 6.98 | 0.15 | 2.20% | 6.79 | 7.11 | 99172 | 6907.96 | 1.89% |
| 2025-02-19 | 6.94 | 6.83 | -0.11 | -1.59% | 6.73 | 7.05 | 113470 | 7792.91 | 2.16% |
| 2025-02-18 | 7.17 | 6.94 | -0.23 | -3.21% | 6.92 | 7.27 | 74380 | 5269.55 | 1.42% |
| 2025-02-17 | 6.83 | 7.17 | 0.36 | 5.29% | 6.82 | 7.25 | 119089 | 8443.95 | 2.27% |
| 2025-02-14 | 7.10 | 6.81 | -0.31 | -4.35% | 6.65 | 7.22 | 135609 | 9327.97 | 2.59% |
| 2025-02-13 | 7.06 | 7.12 | 0.03 | 0.42% | 7.06 | 7.33 | 74349 | 5352.24 | 1.42% |
| 2025-02-12 | 7.07 | 7.09 | -0.02 | -0.28% | 7.00 | 7.17 | 61368 | 4340.65 | 1.17% |
| 2025-02-11 | 7.10 | 7.11 | -0.05 | -0.70% | 7.06 | 7.35 | 75935 | 5445.22 | 1.45% |
| 2025-02-10 | 7.14 | 7.16 | -0.04 | -0.56% | 7.05 | 7.26 | 83146 | 5928.25 | 1.59% |
| 2025-02-07 | 6.70 | 7.20 | 0.49 | 7.30% | 6.68 | 7.25 | 173465 | 12180.09 | 3.31% |
| 2025-02-06 | 6.80 | 6.71 | -0.17 | -2.47% | 6.61 | 7.04 | 158243 | 10740.84 | 3.02% |
| 2025-02-05 | 6.49 | 6.88 | 0.36 | 5.52% | 6.49 | 6.96 | 136140 | 9211.97 | 2.60% |
| 2025-01-27 | 6.27 | 6.52 | 0.38 | 6.19% | 6.17 | 6.75 | 130222 | 8513.53 | 2.48% |
| 2025-01-24 | 5.89 | 6.14 | 0.25 | 4.24% | 5.81 | 6.28 | 119322 | 7315.30 | 2.28% |
| 2025-01-23 | 5.91 | 5.89 | 0.10 | 1.73% | 5.83 | 6.22 | 97104 | 5857.78 | 1.85% |
| 2025-01-22 | 6.00 | 5.79 | -0.18 | -3.02% | 5.77 | 6.02 | 67047 | 3919.96 | 1.28% |
| 2025-01-21 | 6.07 | 5.97 | -0.07 | -1.16% | 5.94 | 6.19 | 65573 | 3952.33 | 1.25% |
| 2025-01-20 | 6.17 | 6.04 | -0.03 | -0.49% | 5.94 | 6.20 | 50811 | 3079.47 | 0.97% |
| 2025-01-17 | 6.06 | 6.07 | 0.01 | 0.17% | 5.97 | 6.10 | 41243 | 2485.32 | 0.79% |
| 2025-01-16 | 6.15 | 6.06 | -0.04 | -0.66% | 6.02 | 6.32 | 77126 | 4744.29 | 1.47% |
| 2025-01-15 | 6.15 | 6.10 | 0.02 | 0.33% | 5.96 | 6.15 | 80542 | 4880.23 | 1.54% |
| 2025-01-14 | 5.81 | 6.08 | 0.37 | 6.48% | 5.72 | 6.08 | 74027 | 4407.25 | 1.41% |
| 2025-01-13 | 5.51 | 5.71 | 0.14 | 2.51% | 5.36 | 5.77 | 77301 | 4332.80 | 1.47% |
| 2025-01-10 | 5.80 | 5.57 | -0.28 | -4.79% | 5.55 | 5.96 | 73234 | 4191.98 | 1.40% |
| 2025-01-09 | 5.83 | 5.85 | 0.02 | 0.34% | 5.75 | 5.99 | 65337 | 3845.94 | 1.25% |
| 2025-01-08 | 5.88 | 5.83 | -0.04 | -0.68% | 5.65 | 5.95 | 68968 | 4008.66 | 1.31% |
| 2025-01-07 | 5.67 | 5.87 | 0.16 | 2.80% | 5.56 | 5.96 | 100331 | 5777.17 | 1.91% |
| 2025-01-06 | 5.80 | 5.71 | -0.13 | -2.23% | 5.46 | 5.87 | 100760 | 5723.01 | 1.92% |
| 2025-01-03 | 6.19 | 5.84 | -0.32 | -5.19% | 5.80 | 6.27 | 124982 | 7570.35 | 2.38% |
| 2025-01-02 | 6.26 | 6.16 | -0.10 | -1.60% | 6.12 | 6.57 | 122236 | 7749.96 | 2.33% |
| 2024-12-31 | 6.51 | 6.26 | -0.25 | -3.84% | 6.25 | 6.69 | 122482 | 7827.55 | 2.34% |
| 2024-12-30 | 6.25 | 6.51 | 0.37 | 6.03% | 6.08 | 6.60 | 263511 | 16899.04 | 5.02% |
| 2024-12-27 | 6.07 | 6.14 | 0.08 | 1.32% | 5.92 | 6.56 | 198089 | 12474.63 | 3.78% |
| 2024-12-26 | 6.00 | 6.06 | 0.01 | 0.17% | 5.91 | 6.20 | 172415 | 10400.52 | 3.29% |
| 2024-12-25 | 6.73 | 6.05 | -0.67 | -9.97% | 6.05 | 6.74 | 105783 | 6631.83 | 2.02% |
| 2024-12-24 | 6.65 | 6.72 | -0.40 | -5.62% | 6.54 | 6.97 | 208498 | 13990.22 | 3.98% |
| 2024-12-23 | 7.93 | 7.12 | -0.79 | -9.99% | 7.12 | 8.00 | 116970 | 8704.34 | 2.23% |
| 2024-12-20 | 7.85 | 7.91 | 0.17 | 2.20% | 7.60 | 8.17 | 77562 | 6110.76 | 1.48% |
| 2024-12-19 | 7.90 | 7.74 | -0.23 | -2.89% | 7.56 | 7.98 | 85928 | 6645.10 | 1.64% |
| 2024-12-18 | 8.20 | 7.97 | -0.30 | -3.63% | 7.71 | 8.30 | 170521 | 13516.56 | 3.25% |
| 2024-12-17 | 9.21 | 8.27 | -0.92 | -10.01% | 8.27 | 9.28 | 258107 | 22085.06 | 4.92% |
| 2024-12-16 | 8.31 | 9.19 | 0.84 | 10.06% | 8.29 | 9.19 | 141711 | 12736.88 | 2.70% |
| 2024-12-13 | 8.57 | 8.35 | -0.24 | -2.79% | 8.29 | 8.64 | 72662 | 6159.70 | 1.39% |
| 2024-12-12 | 8.68 | 8.59 | -0.11 | -1.26% | 8.58 | 8.98 | 127550 | 11164.45 | 2.43% |
| 2024-12-11 | 8.47 | 8.70 | 0.24 | 2.84% | 8.41 | 8.83 | 126331 | 10900.30 | 2.41% |
| 2024-12-10 | 8.86 | 8.46 | -0.22 | -2.53% | 8.43 | 8.95 | 102581 | 8868.23 | 1.96% |
| 2024-12-09 | 8.43 | 8.68 | 0.00 | 0.00% | 8.41 | 9.01 | 168853 | 14619.07 | 3.22% |
| 2024-12-06 | 9.01 | 8.68 | -0.15 | -1.70% | 8.48 | 9.20 | 252284 | 22105.40 | 4.81% |
| 2024-12-05 | 9.31 | 8.83 | 0.36 | 4.25% | 8.01 | 9.31 | 352063 | 31329.69 | 6.71% |
| 2024-12-04 | 7.69 | 8.47 | 0.77 | 10.00% | 7.63 | 8.47 | 104469 | 8737.04 | 1.99% |
| 2024-12-03 | 7.30 | 7.70 | 0.42 | 5.77% | 7.29 | 7.74 | 130383 | 9860.05 | 2.49% |
| 2024-12-02 | 7.14 | 7.28 | 0.13 | 1.82% | 7.11 | 7.65 | 102030 | 7482.55 | 1.95% |
| 2024-11-29 | 6.94 | 7.15 | 0.18 | 2.58% | 6.88 | 7.22 | 59336 | 4192.70 | 1.13% |
集友股份(603429)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。
