| 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 | 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% |
| 2025-11-20 | 10.46 | 10.39 | -0.11 | -1.05% | 10.13 | 10.63 | 94221 | 9729.83 | 1.80% |
| 2025-11-19 | 10.49 | 10.50 | 0.10 | 0.96% | 10.18 | 10.60 | 126118 | 13113.69 | 2.40% |
| 2025-11-18 | 10.35 | 10.40 | 0.05 | 0.48% | 10.16 | 10.47 | 92851 | 9601.81 | 1.77% |
| 2025-11-17 | 10.14 | 10.35 | 0.21 | 2.07% | 9.90 | 10.38 | 105490 | 10814.22 | 2.01% |
| 2025-11-14 | 10.32 | 10.14 | -0.20 | -1.93% | 10.12 | 10.41 | 69280 | 7059.81 | 1.32% |
| 2025-11-13 | 10.25 | 10.34 | 0.18 | 1.77% | 10.15 | 10.45 | 102478 | 10585.00 | 1.95% |
| 2025-11-12 | 10.40 | 10.16 | -0.15 | -1.45% | 10.03 | 10.45 | 102034 | 10378.41 | 1.95% |
| 2025-11-11 | 10.40 | 10.31 | -0.03 | -0.29% | 10.28 | 10.68 | 223303 | 23382.85 | 4.26% |
| 2025-11-10 | 9.40 | 10.34 | 0.94 | 10.00% | 9.28 | 10.34 | 299920 | 29942.57 | 5.72% |
| 2025-11-07 | 9.55 | 9.40 | -0.16 | -1.67% | 9.37 | 9.65 | 58824 | 5539.98 | 1.12% |
| 2025-11-06 | 9.45 | 9.56 | 0.12 | 1.27% | 9.38 | 9.65 | 65596 | 6260.56 | 1.25% |
| 2025-11-05 | 9.46 | 9.44 | -0.04 | -0.42% | 9.35 | 9.54 | 69747 | 6586.09 | 1.33% |
| 2025-11-04 | 9.60 | 9.48 | -0.12 | -1.25% | 9.38 | 9.74 | 69746 | 6635.31 | 1.33% |
| 2025-11-03 | 9.57 | 9.60 | 0.05 | 0.52% | 9.46 | 9.62 | 59698 | 5694.38 | 1.14% |
| 2025-10-31 | 9.43 | 9.55 | 0.12 | 1.27% | 9.43 | 9.57 | 62851 | 5983.81 | 1.20% |
| 2025-10-30 | 9.83 | 9.43 | -0.37 | -3.78% | 9.41 | 9.83 | 114331 | 10969.75 | 2.18% |
| 2025-10-29 | 9.87 | 9.80 | -0.05 | -0.51% | 9.76 | 9.93 | 70576 | 6938.23 | 1.35% |
| 2025-10-28 | 9.94 | 9.85 | -0.09 | -0.91% | 9.70 | 9.95 | 95865 | 9419.78 | 1.83% |
| 2025-10-27 | 10.03 | 9.94 | 0.05 | 0.51% | 9.90 | 10.34 | 145092 | 14649.82 | 2.77% |
| 2025-10-24 | 10.05 | 9.89 | -0.13 | -1.30% | 9.83 | 10.07 | 98259 | 9766.37 | 1.87% |
| 2025-10-23 | 9.81 | 10.02 | 0.19 | 1.93% | 9.66 | 10.10 | 105005 | 10377.32 | 2.00% |
| 2025-10-22 | 9.80 | 9.83 | 0.02 | 0.20% | 9.75 | 9.92 | 74514 | 7326.46 | 1.42% |
| 2025-10-21 | 10.00 | 9.81 | -0.23 | -2.29% | 9.55 | 10.02 | 136719 | 13323.03 | 2.61% |
| 2025-10-20 | 10.13 | 10.04 | 0.08 | 0.80% | 9.85 | 10.37 | 108834 | 10987.60 | 2.08% |
| 2025-10-17 | 10.46 | 9.96 | -0.46 | -4.41% | 9.95 | 10.50 | 95893 | 9771.78 | 1.83% |
| 2025-10-16 | 10.42 | 10.42 | 0.00 | 0.00% | 10.20 | 10.53 | 110293 | 11484.41 | 2.10% |
| 2025-10-15 | 10.44 | 10.42 | 0.07 | 0.68% | 10.30 | 10.65 | 98406 | 10295.21 | 1.88% |
| 2025-10-14 | 10.94 | 10.35 | -0.30 | -2.82% | 10.20 | 10.96 | 159088 | 16739.15 | 3.03% |
| 2025-10-13 | 9.87 | 10.65 | -0.32 | -2.92% | 9.87 | 10.92 | 291096 | 30429.62 | 5.55% |
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。
