| 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 | 8.03 | 8.49 | 0.40 | 4.94% | 8.03 | 8.49 | 117750 | 9752.15 | 2.25% |
| 2026-03-24 | 8.09 | 8.09 | -0.43 | -5.05% | 8.09 | 8.09 | 14965 | 1210.67 | 0.29% |
| 2026-03-20 | 8.39 | 8.52 | 0.22 | 2.65% | 8.26 | 8.95 | 186290 | 15917.35 | 3.55% |
| 2026-03-19 | 8.01 | 8.30 | 0.15 | 1.84% | 7.90 | 8.75 | 140892 | 11708.15 | 2.69% |
| 2026-03-18 | 7.92 | 8.15 | 0.22 | 2.77% | 7.70 | 8.25 | 114756 | 9294.91 | 2.19% |
| 2026-03-17 | 8.45 | 7.93 | -0.63 | -7.36% | 7.88 | 8.56 | 120334 | 9836.81 | 2.29% |
| 2026-03-16 | 9.00 | 8.56 | -0.50 | -5.52% | 8.15 | 9.00 | 140367 | 11864.82 | 2.68% |
| 2026-03-13 | 8.93 | 9.06 | 0.13 | 1.46% | 8.81 | 9.18 | 67634 | 6090.62 | 1.29% |
| 2026-03-12 | 9.12 | 8.93 | -0.14 | -1.54% | 8.92 | 9.12 | 44570 | 4013.70 | 0.85% |
| 2026-03-11 | 9.30 | 9.07 | -0.18 | -1.95% | 9.06 | 9.38 | 56308 | 5155.73 | 1.07% |
| 2026-03-10 | 9.09 | 9.25 | 0.30 | 3.35% | 8.98 | 9.36 | 96813 | 8851.65 | 1.85% |
| 2026-03-09 | 8.98 | 8.95 | -0.04 | -0.44% | 8.58 | 9.02 | 79056 | 6927.67 | 1.51% |
| 2026-03-06 | 9.10 | 8.99 | -0.12 | -1.32% | 8.98 | 9.19 | 65912 | 5979.69 | 1.26% |
| 2026-03-05 | 9.32 | 9.11 | -0.05 | -0.55% | 9.05 | 9.39 | 69877 | 6396.12 | 1.33% |
| 2026-03-04 | 8.83 | 9.16 | 0.24 | 2.69% | 8.64 | 9.28 | 102605 | 9269.20 | 1.96% |
| 2026-03-03 | 9.91 | 8.92 | -0.99 | -9.99% | 8.92 | 10.11 | 241491 | 22017.88 | 4.60% |
| 2026-03-02 | 10.03 | 9.91 | -0.37 | -3.60% | 9.89 | 10.22 | 79868 | 7999.97 | 1.52% |
| 2026-02-27 | 9.95 | 10.28 | -0.12 | -1.15% | 9.95 | 10.53 | 74539 | 7667.35 | 1.42% |
| 2026-02-26 | 10.66 | 10.40 | -0.22 | -2.07% | 10.28 | 10.66 | 71232 | 7406.35 | 1.36% |
| 2026-02-25 | 10.85 | 10.62 | -0.04 | -0.38% | 10.50 | 10.85 | 64255 | 6835.14 | 1.23% |
| 2026-02-24 | 11.36 | 10.66 | -0.41 | -3.70% | 10.58 | 11.38 | 99253 | 10743.48 | 1.89% |
| 2026-02-13 | 11.44 | 11.07 | -0.35 | -3.06% | 11.06 | 11.49 | 95117 | 10720.46 | 1.81% |
| 2026-02-12 | 11.13 | 11.42 | 0.37 | 3.35% | 11.05 | 11.49 | 114403 | 12955.15 | 2.18% |
| 2026-02-11 | 11.01 | 11.05 | 0.03 | 0.27% | 10.99 | 11.48 | 96907 | 10870.93 | 1.85% |
| 2026-02-10 | 10.73 | 11.02 | 0.25 | 2.32% | 10.72 | 11.09 | 91489 | 9964.06 | 1.74% |
| 2026-02-09 | 10.90 | 10.77 | -0.18 | -1.64% | 10.68 | 11.11 | 130745 | 14127.23 | 2.49% |
| 2026-02-06 | 11.00 | 10.95 | 0.06 | 0.55% | 10.57 | 11.10 | 189917 | 20728.71 | 3.62% |
| 2026-02-05 | 10.10 | 10.89 | 0.99 | 10.00% | 9.95 | 10.89 | 253799 | 26987.08 | 4.84% |
| 2026-02-04 | 9.30 | 9.90 | 0.76 | 8.32% | 9.30 | 10.05 | 270324 | 26535.41 | 5.15% |
| 2026-02-03 | 9.14 | 9.14 | -1.02 | -10.04% | 9.14 | 9.14 | 80377 | 7346.46 | 1.53% |
| 2026-02-02 | 10.16 | 10.16 | -1.13 | -10.01% | 10.16 | 10.16 | 35840 | 3641.34 | 0.68% |
| 2026-01-30 | 11.11 | 11.29 | 0.11 | 0.98% | 10.97 | 11.33 | 85532 | 9548.32 | 1.63% |
| 2026-01-29 | 11.57 | 11.18 | -0.39 | -3.37% | 11.00 | 11.69 | 116850 | 13193.58 | 2.23% |
| 2026-01-28 | 11.71 | 11.57 | -0.23 | -1.95% | 11.51 | 11.89 | 100292 | 11715.97 | 1.91% |
| 2026-01-27 | 11.46 | 11.80 | 0.31 | 2.70% | 11.24 | 11.85 | 98815 | 11460.89 | 1.88% |
| 2026-01-26 | 11.78 | 11.49 | -0.20 | -1.71% | 11.32 | 12.20 | 134933 | 15613.35 | 2.57% |
| 2026-01-23 | 11.39 | 11.69 | 0.29 | 2.54% | 11.33 | 11.69 | 106715 | 12325.80 | 2.03% |
| 2026-01-22 | 11.23 | 11.40 | 0.25 | 2.24% | 11.11 | 11.48 | 103331 | 11716.62 | 1.97% |
| 2026-01-21 | 11.28 | 11.15 | -0.14 | -1.24% | 11.00 | 11.37 | 100387 | 11215.84 | 1.91% |
| 2026-01-20 | 10.73 | 11.29 | 0.49 | 4.54% | 10.72 | 11.49 | 202765 | 22910.38 | 3.87% |
| 2026-01-19 | 10.39 | 10.80 | 0.32 | 3.05% | 10.26 | 10.89 | 132056 | 14134.98 | 2.52% |
| 2026-01-16 | 10.40 | 10.48 | 0.10 | 0.96% | 10.07 | 10.60 | 114810 | 11888.01 | 2.19% |
| 2026-01-15 | 10.60 | 10.38 | -0.27 | -2.54% | 10.32 | 10.69 | 76235 | 7983.37 | 1.45% |
| 2026-01-14 | 10.75 | 10.65 | -0.08 | -0.75% | 10.50 | 10.90 | 120820 | 12903.16 | 2.30% |
| 2026-01-13 | 10.93 | 10.73 | -0.22 | -2.01% | 10.73 | 11.02 | 124412 | 13496.28 | 2.37% |
| 2026-01-12 | 10.90 | 10.95 | 0.07 | 0.64% | 10.73 | 11.12 | 116881 | 12740.36 | 2.23% |
| 2026-01-09 | 10.95 | 10.88 | -0.10 | -0.91% | 10.60 | 11.20 | 170032 | 18381.12 | 3.24% |
| 2026-01-08 | 9.90 | 10.98 | 0.76 | 7.44% | 9.90 | 11.08 | 252476 | 26778.95 | 4.81% |
| 2026-01-07 | 10.12 | 10.22 | 0.11 | 1.09% | 9.96 | 10.35 | 105120 | 10738.73 | 2.00% |
| 2026-01-06 | 10.02 | 10.11 | 0.05 | 0.50% | 9.99 | 10.16 | 69644 | 7018.31 | 1.33% |
| 2026-01-05 | 9.93 | 10.06 | 0.15 | 1.51% | 9.93 | 10.35 | 103149 | 10472.76 | 1.97% |
| 2025-12-31 | 9.92 | 9.91 | -0.01 | -0.10% | 9.76 | 9.97 | 59575 | 5900.24 | 1.14% |
| 2025-12-30 | 10.35 | 9.92 | -0.42 | -4.06% | 9.90 | 10.44 | 107344 | 10837.31 | 2.05% |
| 2025-12-29 | 9.91 | 10.34 | 0.43 | 4.34% | 9.91 | 10.60 | 178255 | 18488.55 | 3.40% |
| 2025-12-26 | 10.03 | 9.91 | 0.06 | 0.61% | 9.74 | 10.03 | 68874 | 6786.04 | 1.31% |
| 2025-12-25 | 9.97 | 9.85 | -0.10 | -1.01% | 9.83 | 9.98 | 57232 | 5661.08 | 1.09% |
| 2025-12-24 | 9.94 | 9.95 | 0.01 | 0.10% | 9.85 | 10.02 | 53742 | 5340.41 | 1.02% |
| 2025-12-23 | 10.00 | 9.94 | -0.08 | -0.80% | 9.81 | 10.13 | 70829 | 7035.68 | 1.35% |
| 2025-12-22 | 10.18 | 10.02 | -0.16 | -1.57% | 10.00 | 10.24 | 75009 | 7573.40 | 1.43% |
| 2025-12-19 | 9.98 | 10.18 | 0.22 | 2.21% | 9.96 | 10.19 | 88085 | 8874.97 | 1.68% |
| 2025-12-18 | 10.24 | 9.96 | -0.18 | -1.78% | 9.95 | 10.25 | 89001 | 8947.43 | 1.70% |
| 2025-12-17 | 9.74 | 10.14 | 0.53 | 5.52% | 9.74 | 10.39 | 174461 | 17685.44 | 3.33% |
| 2025-12-16 | 9.75 | 9.61 | -0.21 | -2.14% | 9.61 | 10.09 | 129295 | 12745.20 | 2.47% |
| 2025-12-15 | 9.60 | 9.82 | 0.26 | 2.72% | 9.34 | 9.96 | 112329 | 10934.28 | 2.14% |
| 2025-12-12 | 9.07 | 9.56 | 0.49 | 5.40% | 8.93 | 9.77 | 138640 | 13156.06 | 2.64% |
| 2025-12-11 | 9.00 | 9.07 | -0.08 | -0.87% | 8.95 | 9.22 | 79555 | 7212.93 | 1.52% |
| 2025-12-10 | 8.57 | 9.15 | -0.30 | -3.17% | 8.57 | 9.33 | 186582 | 16591.80 | 3.56% |
| 2025-12-09 | 10.32 | 9.45 | -1.05 | -10.00% | 9.45 | 10.50 | 229564 | 22278.51 | 4.38% |
| 2025-12-08 | 10.96 | 10.50 | -0.41 | -3.76% | 10.30 | 11.05 | 134998 | 14375.74 | 2.57% |
| 2025-12-05 | 11.00 | 10.91 | 0.02 | 0.18% | 10.50 | 11.06 | 81960 | 8839.79 | 1.56% |
| 2025-12-04 | 10.69 | 10.89 | 0.14 | 1.30% | 10.62 | 10.99 | 78640 | 8527.55 | 1.50% |
| 2025-12-03 | 10.65 | 10.75 | 0.05 | 0.47% | 10.56 | 10.80 | 63443 | 6764.34 | 1.21% |
| 2025-12-02 | 11.00 | 10.70 | -0.30 | -2.73% | 10.62 | 11.10 | 95691 | 10387.05 | 1.82% |
| 2025-12-01 | 10.82 | 11.00 | 0.18 | 1.66% | 10.71 | 11.06 | 95840 | 10470.71 | 1.83% |
| 2025-11-28 | 11.22 | 10.82 | -0.50 | -4.42% | 10.64 | 11.23 | 151093 | 16447.72 | 2.88% |
| 2025-11-27 | 11.42 | 11.32 | -0.10 | -0.88% | 11.25 | 11.60 | 106158 | 12118.66 | 2.02% |
| 2025-11-26 | 11.17 | 11.42 | 0.22 | 1.96% | 10.91 | 11.42 | 143720 | 16091.97 | 2.74% |
| 2025-11-25 | 11.20 | 11.20 | -0.10 | -0.88% | 11.00 | 11.32 | 158846 | 17711.27 | 3.03% |
| 2025-11-24 | 10.74 | 11.30 | 0.66 | 6.20% | 10.74 | 11.39 | 242863 | 26909.45 | 4.63% |
| 2025-11-21 | 10.31 | 10.64 | 0.25 | 2.41% | 10.21 | 10.91 | 223391 | 23697.42 | 4.26% |
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。
