| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 11.56 | 11.36 | -0.38 | -3.24% | 11.21 | 12.15 | 158675 | 18439.54 | 3.71% |
| 2025-04-17 | 11.55 | 11.74 | 0.02 | 0.17% | 11.22 | 12.17 | 165795 | 19320.84 | 3.88% |
| 2025-04-16 | 11.79 | 11.72 | -0.18 | -1.51% | 11.33 | 12.05 | 135859 | 15831.12 | 3.18% |
| 2025-04-15 | 11.65 | 11.90 | 0.11 | 0.93% | 11.20 | 12.56 | 249156 | 29657.88 | 5.83% |
| 2025-04-14 | 11.16 | 11.79 | 0.79 | 7.18% | 11.02 | 12.00 | 199595 | 23066.26 | 4.67% |
| 2025-04-11 | 10.73 | 11.00 | 0.08 | 0.73% | 10.48 | 11.02 | 134853 | 14480.41 | 3.15% |
| 2025-04-10 | 10.33 | 10.92 | 0.47 | 4.50% | 10.30 | 11.16 | 184101 | 19782.71 | 4.30% |
| 2025-04-09 | 10.74 | 10.45 | -0.23 | -2.15% | 9.91 | 10.84 | 197438 | 20546.49 | 4.62% |
| 2025-04-08 | 9.81 | 10.68 | 0.89 | 9.09% | 9.79 | 10.68 | 215230 | 22222.65 | 5.03% |
| 2025-04-07 | 9.65 | 9.79 | -0.50 | -4.86% | 9.47 | 10.31 | 108842 | 10723.98 | 2.54% |
| 2025-04-03 | 10.11 | 10.29 | 0.19 | 1.88% | 9.97 | 10.50 | 100718 | 10294.88 | 2.35% |
| 2025-04-02 | 9.87 | 10.10 | 0.17 | 1.71% | 9.84 | 10.22 | 64578 | 6503.03 | 1.51% |
| 2025-04-01 | 9.77 | 9.93 | 0.22 | 2.27% | 9.71 | 9.96 | 42789 | 4226.04 | 1.00% |
| 2025-03-31 | 9.66 | 9.71 | -0.03 | -0.31% | 9.57 | 9.81 | 38071 | 3687.53 | 0.89% |
| 2025-03-28 | 9.85 | 9.74 | -0.11 | -1.12% | 9.65 | 9.85 | 42178 | 4106.26 | 0.99% |
| 2025-03-27 | 9.85 | 9.85 | -0.09 | -0.91% | 9.78 | 10.10 | 43717 | 4331.16 | 1.02% |
| 2025-03-26 | 9.70 | 9.94 | 0.23 | 2.37% | 9.47 | 10.03 | 77645 | 7645.90 | 1.82% |
| 2025-03-25 | 9.89 | 9.71 | -0.25 | -2.51% | 9.56 | 9.95 | 74010 | 7167.65 | 1.73% |
| 2025-03-24 | 9.90 | 9.96 | 0.13 | 1.32% | 9.83 | 10.26 | 75680 | 7603.70 | 1.77% |
| 2025-03-21 | 10.14 | 9.83 | -0.15 | -1.50% | 9.74 | 10.18 | 87017 | 8615.25 | 2.03% |
| 2025-03-20 | 9.70 | 9.98 | 0.31 | 3.21% | 9.68 | 10.59 | 165928 | 16774.29 | 3.88% |
| 2025-03-19 | 9.95 | 9.67 | -0.27 | -2.72% | 9.51 | 9.95 | 70815 | 6844.46 | 1.66% |
| 2025-03-18 | 9.81 | 9.94 | 0.12 | 1.22% | 9.60 | 10.03 | 105750 | 10341.15 | 2.47% |
| 2025-03-17 | 9.93 | 9.82 | -0.06 | -0.61% | 9.75 | 10.20 | 106619 | 10598.97 | 2.49% |
| 2025-03-14 | 9.67 | 9.88 | 0.23 | 2.38% | 9.66 | 10.40 | 180630 | 18161.82 | 4.22% |
| 2025-03-13 | 9.40 | 9.65 | 0.19 | 2.01% | 9.27 | 9.88 | 172353 | 16574.89 | 4.03% |
| 2025-03-12 | 8.99 | 9.46 | 0.49 | 5.46% | 8.81 | 9.81 | 144279 | 13427.07 | 3.37% |
| 2025-03-11 | 8.76 | 8.97 | 0.14 | 1.59% | 8.70 | 8.98 | 39358 | 3480.29 | 0.92% |
| 2025-03-10 | 8.72 | 8.83 | 0.12 | 1.38% | 8.68 | 8.92 | 53351 | 4702.02 | 1.25% |
| 2025-03-07 | 8.66 | 8.71 | 0.05 | 0.58% | 8.59 | 8.82 | 49319 | 4295.65 | 1.15% |
| 2025-03-06 | 8.70 | 8.66 | -0.05 | -0.57% | 8.55 | 8.76 | 37860 | 3265.58 | 0.89% |
| 2025-03-05 | 8.72 | 8.71 | 0.00 | 0.00% | 8.56 | 8.74 | 35769 | 3094.26 | 0.84% |
| 2025-03-04 | 8.78 | 8.71 | -0.08 | -0.91% | 8.62 | 8.88 | 75353 | 6569.41 | 1.76% |
| 2025-03-03 | 9.13 | 8.79 | -0.34 | -3.72% | 8.73 | 9.31 | 103380 | 9293.77 | 2.42% |
| 2025-02-28 | 8.88 | 9.13 | 0.21 | 2.35% | 8.86 | 9.40 | 108601 | 9967.82 | 2.54% |
| 2025-02-27 | 8.67 | 8.92 | 0.25 | 2.88% | 8.66 | 9.23 | 92791 | 8311.50 | 2.17% |
| 2025-02-26 | 8.65 | 8.67 | 0.02 | 0.23% | 8.58 | 8.74 | 27331 | 2362.83 | 0.64% |
| 2025-02-25 | 8.62 | 8.65 | -0.08 | -0.92% | 8.62 | 8.79 | 33035 | 2870.14 | 0.77% |
| 2025-02-24 | 8.75 | 8.73 | -0.03 | -0.34% | 8.70 | 8.98 | 45600 | 4024.24 | 1.07% |
| 2025-02-21 | 9.08 | 8.76 | -0.32 | -3.52% | 8.62 | 9.14 | 64177 | 5644.03 | 1.50% |
| 2025-02-20 | 8.98 | 9.08 | 0.10 | 1.11% | 8.88 | 9.13 | 29528 | 2676.25 | 0.69% |
| 2025-02-19 | 8.92 | 8.98 | 0.10 | 1.13% | 8.84 | 8.98 | 29067 | 2591.33 | 0.68% |
| 2025-02-18 | 9.03 | 8.88 | -0.15 | -1.66% | 8.86 | 9.10 | 38966 | 3503.08 | 0.91% |
| 2025-02-17 | 9.09 | 9.03 | -0.10 | -1.10% | 8.98 | 9.14 | 44405 | 4018.56 | 1.04% |
| 2025-02-14 | 9.20 | 9.13 | -0.12 | -1.30% | 9.08 | 9.26 | 35892 | 3290.60 | 0.84% |
| 2025-02-13 | 9.42 | 9.25 | -0.18 | -1.91% | 9.24 | 9.42 | 39784 | 3711.51 | 0.93% |
| 2025-02-12 | 9.60 | 9.43 | -0.11 | -1.15% | 9.32 | 9.66 | 43088 | 4082.04 | 1.01% |
| 2025-02-11 | 9.57 | 9.54 | -0.03 | -0.31% | 9.50 | 9.85 | 38671 | 3725.07 | 0.90% |
| 2025-02-10 | 9.35 | 9.57 | 0.23 | 2.46% | 9.26 | 9.74 | 57980 | 5511.17 | 1.36% |
| 2025-02-07 | 9.27 | 9.34 | 0.12 | 1.30% | 9.05 | 9.38 | 49657 | 4595.41 | 1.16% |
| 2025-02-06 | 9.10 | 9.22 | 0.12 | 1.32% | 8.88 | 9.23 | 77066 | 6992.64 | 1.80% |
| 2025-02-05 | 9.91 | 9.10 | -0.66 | -6.76% | 8.92 | 9.91 | 92306 | 8442.23 | 2.16% |
| 2025-01-27 | 9.96 | 9.76 | -0.21 | -2.11% | 9.73 | 10.16 | 32996 | 3287.28 | 0.77% |
| 2025-01-24 | 9.80 | 9.97 | 0.11 | 1.12% | 9.67 | 10.02 | 43777 | 4320.26 | 1.02% |
| 2025-01-23 | 9.98 | 9.86 | -0.07 | -0.70% | 9.84 | 10.06 | 37278 | 3708.03 | 0.87% |
| 2025-01-22 | 9.97 | 9.93 | -0.07 | -0.70% | 9.75 | 10.13 | 49042 | 4856.64 | 1.15% |
| 2025-01-21 | 9.83 | 10.00 | 0.20 | 2.04% | 9.77 | 10.13 | 64628 | 6432.19 | 1.51% |
| 2025-01-20 | 9.62 | 9.80 | 0.17 | 1.77% | 9.49 | 9.95 | 68410 | 6681.30 | 1.60% |
| 2025-01-17 | 9.83 | 9.63 | -0.20 | -2.03% | 9.35 | 9.83 | 94328 | 9003.75 | 2.21% |
| 2025-01-16 | 9.86 | 9.83 | 0.00 | 0.00% | 9.70 | 10.02 | 64249 | 6343.44 | 1.50% |
| 2025-01-15 | 10.22 | 9.83 | -0.40 | -3.91% | 9.70 | 10.38 | 108754 | 10845.11 | 2.54% |
| 2025-01-14 | 9.82 | 10.23 | 0.35 | 3.54% | 9.82 | 10.53 | 115249 | 11784.36 | 2.69% |
| 2025-01-13 | 10.61 | 9.88 | -0.42 | -4.08% | 9.77 | 10.85 | 123421 | 12383.84 | 2.89% |
| 2025-01-10 | 10.08 | 10.30 | 0.17 | 1.68% | 9.98 | 10.50 | 67891 | 6984.44 | 1.59% |
| 2025-01-09 | 10.12 | 10.13 | 0.01 | 0.10% | 9.93 | 10.35 | 31502 | 3182.00 | 0.74% |
| 2025-01-08 | 9.99 | 10.12 | 0.02 | 0.20% | 9.77 | 10.30 | 45174 | 4545.01 | 1.06% |
| 2025-01-07 | 9.90 | 10.10 | 0.25 | 2.54% | 9.82 | 10.20 | 51800 | 5187.10 | 1.21% |
| 2025-01-06 | 9.90 | 9.85 | -0.11 | -1.10% | 9.43 | 10.24 | 71921 | 7163.86 | 1.68% |
| 2025-01-03 | 10.49 | 9.96 | -0.53 | -5.05% | 9.93 | 10.70 | 84132 | 8593.00 | 1.97% |
| 2025-01-02 | 10.18 | 10.49 | 0.31 | 3.05% | 10.05 | 11.15 | 119742 | 12820.15 | 2.80% |
| 2024-12-31 | 10.29 | 10.18 | -0.05 | -0.49% | 10.18 | 10.84 | 56773 | 5911.10 | 1.33% |
| 2024-12-30 | 10.07 | 10.23 | 0.05 | 0.49% | 9.92 | 10.26 | 41400 | 4188.86 | 0.97% |
| 2024-12-27 | 10.17 | 10.18 | 0.10 | 0.99% | 10.08 | 10.30 | 36680 | 3733.78 | 0.86% |
| 2024-12-26 | 10.11 | 10.08 | 0.04 | 0.40% | 10.00 | 10.28 | 37670 | 3803.41 | 0.88% |
| 2024-12-25 | 10.56 | 10.14 | -0.43 | -4.07% | 9.86 | 10.60 | 77308 | 7788.24 | 1.81% |
| 2024-12-24 | 10.25 | 10.57 | 0.29 | 2.82% | 10.07 | 10.62 | 70013 | 7292.32 | 1.64% |
| 2024-12-23 | 10.68 | 10.28 | -0.51 | -4.73% | 10.16 | 10.76 | 82803 | 8662.98 | 1.94% |
| 2024-12-20 | 10.26 | 10.79 | 0.62 | 6.10% | 10.26 | 11.06 | 116614 | 12530.87 | 2.73% |
| 2024-12-19 | 10.06 | 10.17 | -0.04 | -0.39% | 9.84 | 10.28 | 52859 | 5325.90 | 1.24% |
| 2024-12-18 | 10.16 | 10.21 | -0.01 | -0.10% | 9.98 | 10.33 | 53180 | 5424.18 | 1.24% |
有友食品(603697)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。
