| 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 | 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% |
| 2025-10-10 | 11.46 | 10.97 | -1.22 | -10.01% | 10.97 | 11.85 | 319628 | 35650.73 | 6.09% |
| 2025-10-09 | 13.35 | 12.19 | -1.35 | -9.97% | 12.19 | 13.42 | 178837 | 22119.99 | 3.41% |
| 2025-09-30 | 14.10 | 13.54 | -0.39 | -2.80% | 13.28 | 14.10 | 186769 | 25180.79 | 3.56% |
| 2025-09-29 | 13.79 | 13.93 | 0.28 | 2.05% | 13.47 | 14.33 | 184926 | 25670.01 | 3.53% |
| 2025-09-26 | 13.45 | 13.65 | 0.12 | 0.89% | 13.09 | 14.00 | 231910 | 31655.34 | 4.42% |
| 2025-09-25 | 13.25 | 13.53 | 0.25 | 1.88% | 13.13 | 13.65 | 201992 | 27092.57 | 3.85% |
| 2025-09-24 | 12.98 | 13.28 | 0.38 | 2.95% | 12.83 | 13.68 | 227761 | 30326.04 | 4.34% |
| 2025-09-23 | 13.10 | 12.90 | -0.03 | -0.23% | 12.39 | 13.15 | 279680 | 35581.44 | 5.33% |
| 2025-09-22 | 11.86 | 12.93 | 1.18 | 10.04% | 11.77 | 12.93 | 203165 | 25171.18 | 3.87% |
| 2025-09-19 | 10.88 | 11.75 | 0.39 | 3.43% | 10.88 | 11.90 | 246655 | 28562.51 | 4.70% |
| 2025-09-18 | 11.66 | 11.36 | -0.27 | -2.32% | 11.27 | 11.75 | 176680 | 20248.77 | 3.37% |
| 2025-09-17 | 11.94 | 11.63 | -0.04 | -0.34% | 11.42 | 11.94 | 136709 | 15857.45 | 2.61% |
| 2025-09-16 | 11.84 | 11.67 | -0.21 | -1.77% | 11.60 | 12.19 | 200452 | 23699.21 | 3.82% |
| 2025-09-15 | 11.73 | 11.88 | 0.23 | 1.97% | 11.57 | 12.50 | 283341 | 34034.06 | 5.40% |
| 2025-09-12 | 11.95 | 11.65 | -0.30 | -2.51% | 11.60 | 12.09 | 197234 | 23210.51 | 3.76% |
| 2025-09-11 | 12.00 | 11.95 | -0.20 | -1.65% | 11.51 | 12.29 | 297822 | 35729.30 | 5.68% |
| 2025-09-10 | 13.02 | 12.15 | -0.92 | -7.04% | 11.99 | 13.07 | 561404 | 69777.12 | 10.70% |
| 2025-09-09 | 11.76 | 13.07 | 1.19 | 10.02% | 11.76 | 13.07 | 386702 | 49686.42 | 7.37% |
| 2025-09-08 | 11.10 | 11.88 | 0.90 | 8.20% | 10.92 | 12.08 | 326516 | 38311.37 | 6.23% |
| 2025-09-05 | 10.65 | 10.98 | 0.38 | 3.58% | 10.51 | 11.00 | 111052 | 11972.09 | 2.12% |
| 2025-09-04 | 10.89 | 10.60 | -0.12 | -1.12% | 10.38 | 10.97 | 147056 | 15685.20 | 2.80% |
| 2025-09-03 | 10.89 | 10.72 | -0.15 | -1.38% | 10.67 | 11.27 | 158638 | 17314.93 | 3.02% |
| 2025-09-02 | 10.89 | 10.87 | -0.02 | -0.18% | 10.70 | 11.06 | 253133 | 27577.88 | 4.83% |
| 2025-09-01 | 9.91 | 10.89 | 0.99 | 10.00% | 9.84 | 10.89 | 233754 | 24360.92 | 4.46% |
| 2025-08-29 | 9.81 | 9.90 | 0.07 | 0.71% | 9.74 | 10.02 | 69864 | 6872.66 | 1.33% |
| 2025-08-28 | 9.98 | 9.83 | -0.14 | -1.40% | 9.48 | 10.04 | 141499 | 13751.85 | 2.70% |
| 2025-08-27 | 10.01 | 9.97 | -0.03 | -0.30% | 9.94 | 10.30 | 162967 | 16431.02 | 3.11% |
| 2025-08-26 | 9.89 | 10.00 | 0.06 | 0.60% | 9.82 | 10.24 | 155233 | 15570.04 | 2.96% |
| 2025-08-25 | 9.81 | 9.94 | 0.13 | 1.33% | 9.69 | 10.14 | 134735 | 13325.47 | 2.57% |
| 2025-08-22 | 9.84 | 9.81 | -0.01 | -0.10% | 9.71 | 9.84 | 79365 | 7750.48 | 1.51% |
| 2025-08-21 | 9.78 | 9.82 | 0.04 | 0.41% | 9.65 | 9.86 | 74557 | 7274.48 | 1.42% |
| 2025-08-20 | 9.71 | 9.78 | 0.04 | 0.41% | 9.70 | 9.93 | 83135 | 8148.76 | 1.59% |
| 2025-08-19 | 9.86 | 9.74 | -0.12 | -1.22% | 9.73 | 9.94 | 80087 | 7847.36 | 1.53% |
| 2025-08-18 | 9.84 | 9.86 | 0.03 | 0.31% | 9.69 | 9.95 | 117415 | 11550.94 | 2.24% |
| 2025-08-15 | 10.04 | 9.83 | -0.22 | -2.19% | 9.78 | 10.04 | 103681 | 10270.49 | 1.98% |
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。
