| 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 | 12.17 | 12.22 | 0.06 | 0.49% | 12.09 | 12.32 | 42071 | 5139.61 | 0.98% |
| 2025-12-11 | 12.45 | 12.16 | -0.36 | -2.88% | 12.15 | 12.46 | 50513 | 6185.85 | 1.18% |
| 2025-12-10 | 12.61 | 12.52 | -0.11 | -0.87% | 12.41 | 12.82 | 58633 | 7365.37 | 1.37% |
| 2025-12-09 | 12.46 | 12.63 | 0.12 | 0.96% | 12.35 | 12.83 | 74087 | 9321.68 | 1.73% |
| 2025-12-08 | 12.63 | 12.51 | -0.24 | -1.88% | 12.44 | 12.75 | 63394 | 7939.99 | 1.48% |
| 2025-12-05 | 12.72 | 12.75 | 0.02 | 0.16% | 12.60 | 12.84 | 44036 | 5601.57 | 1.03% |
| 2025-12-04 | 13.00 | 12.73 | -0.23 | -1.77% | 12.69 | 13.20 | 60520 | 7781.72 | 1.42% |
| 2025-12-03 | 13.40 | 12.96 | -0.32 | -2.41% | 12.89 | 13.40 | 69718 | 9079.93 | 1.63% |
| 2025-12-02 | 13.30 | 13.28 | -0.04 | -0.30% | 13.09 | 13.53 | 80627 | 10707.88 | 1.89% |
| 2025-12-01 | 13.03 | 13.32 | 0.27 | 2.07% | 12.92 | 13.60 | 110690 | 14772.21 | 2.59% |
| 2025-11-28 | 12.43 | 13.05 | 0.56 | 4.48% | 12.33 | 13.27 | 135170 | 17496.88 | 3.16% |
| 2025-11-27 | 12.70 | 12.49 | -0.20 | -1.58% | 12.45 | 12.77 | 83061 | 10449.74 | 1.94% |
| 2025-11-26 | 12.45 | 12.69 | 0.56 | 4.62% | 12.35 | 13.10 | 172191 | 21874.47 | 4.03% |
| 2025-11-25 | 12.17 | 12.13 | 0.10 | 0.83% | 12.02 | 12.29 | 55796 | 6791.17 | 1.30% |
| 2025-11-24 | 12.20 | 12.03 | -0.07 | -0.58% | 11.86 | 12.46 | 65874 | 7956.82 | 1.54% |
| 2025-11-21 | 12.47 | 12.10 | -0.50 | -3.97% | 12.10 | 12.78 | 78470 | 9700.70 | 1.83% |
| 2025-11-20 | 12.93 | 12.60 | -0.28 | -2.17% | 12.36 | 13.00 | 84883 | 10707.43 | 1.98% |
| 2025-11-19 | 13.05 | 12.88 | -0.17 | -1.30% | 12.78 | 13.21 | 72736 | 9397.09 | 1.70% |
| 2025-11-18 | 13.12 | 13.05 | -0.16 | -1.21% | 12.92 | 13.33 | 79891 | 10471.13 | 1.87% |
| 2025-11-17 | 13.39 | 13.21 | -0.15 | -1.12% | 13.10 | 13.43 | 77991 | 10329.77 | 1.82% |
| 2025-11-14 | 13.41 | 13.36 | -0.16 | -1.18% | 13.36 | 13.67 | 89575 | 12088.06 | 2.09% |
| 2025-11-13 | 13.48 | 13.52 | 0.04 | 0.30% | 13.25 | 13.60 | 110488 | 14843.21 | 2.58% |
| 2025-11-12 | 13.55 | 13.48 | -0.29 | -2.11% | 13.46 | 14.00 | 120411 | 16383.33 | 2.82% |
| 2025-11-11 | 13.51 | 13.77 | -0.01 | -0.07% | 13.30 | 13.99 | 202660 | 27608.00 | 4.74% |
| 2025-11-10 | 13.16 | 13.78 | 0.66 | 5.03% | 13.07 | 14.10 | 260146 | 35267.41 | 6.08% |
| 2025-11-07 | 13.15 | 13.12 | -0.07 | -0.53% | 13.03 | 13.44 | 126254 | 16680.13 | 2.95% |
| 2025-11-06 | 12.97 | 13.19 | 0.02 | 0.15% | 12.88 | 13.33 | 128234 | 16832.39 | 3.00% |
| 2025-11-05 | 13.15 | 13.17 | 0.02 | 0.15% | 12.97 | 13.57 | 189291 | 25109.29 | 4.43% |
| 2025-11-04 | 13.10 | 13.15 | 0.16 | 1.23% | 12.92 | 13.36 | 203384 | 26729.59 | 4.76% |
| 2025-11-03 | 13.36 | 12.99 | 0.01 | 0.08% | 12.72 | 13.37 | 361269 | 46991.96 | 8.45% |
| 2025-10-31 | 12.62 | 12.98 | 1.18 | 10.00% | 12.50 | 12.98 | 153523 | 19750.58 | 3.59% |
| 2025-10-30 | 12.06 | 11.80 | -0.26 | -2.16% | 11.74 | 12.06 | 56284 | 6675.23 | 1.32% |
| 2025-10-29 | 11.89 | 12.06 | 0.18 | 1.52% | 11.61 | 12.12 | 70231 | 8340.17 | 1.64% |
| 2025-10-28 | 11.83 | 11.88 | 0.02 | 0.17% | 11.80 | 11.95 | 35665 | 4238.66 | 0.83% |
| 2025-10-27 | 11.75 | 11.86 | 0.11 | 0.94% | 11.70 | 11.98 | 53442 | 6328.30 | 1.25% |
| 2025-10-24 | 11.90 | 11.75 | -0.24 | -2.00% | 11.72 | 11.95 | 52037 | 6147.85 | 1.22% |
| 2025-10-23 | 11.81 | 11.99 | 0.10 | 0.84% | 11.80 | 11.99 | 40145 | 4775.21 | 0.94% |
| 2025-10-22 | 11.92 | 11.89 | -0.03 | -0.25% | 11.79 | 12.04 | 41339 | 4916.37 | 0.97% |
| 2025-10-21 | 11.91 | 11.92 | 0.12 | 1.02% | 11.77 | 11.93 | 39553 | 4688.42 | 0.92% |
| 2025-10-20 | 11.88 | 11.80 | -0.18 | -1.50% | 11.71 | 12.06 | 53443 | 6321.78 | 1.25% |
| 2025-10-17 | 12.02 | 11.98 | 0.06 | 0.50% | 11.83 | 12.02 | 47976 | 5723.30 | 1.12% |
| 2025-10-16 | 12.10 | 11.92 | -0.21 | -1.73% | 11.90 | 12.22 | 56240 | 6767.26 | 1.31% |
| 2025-10-15 | 12.00 | 12.13 | 0.13 | 1.08% | 11.86 | 12.37 | 94036 | 11424.88 | 2.20% |
| 2025-10-14 | 11.95 | 12.00 | 0.05 | 0.42% | 11.80 | 12.07 | 60167 | 7185.88 | 1.41% |
| 2025-10-13 | 11.74 | 11.95 | -0.03 | -0.25% | 11.68 | 12.09 | 70338 | 8357.00 | 1.64% |
| 2025-10-10 | 11.45 | 11.98 | 0.47 | 4.08% | 11.41 | 12.14 | 125981 | 15002.14 | 2.95% |
| 2025-10-09 | 11.38 | 11.51 | 0.13 | 1.14% | 11.23 | 11.56 | 70229 | 8053.95 | 1.64% |
| 2025-09-30 | 11.48 | 11.38 | -0.05 | -0.44% | 11.35 | 11.50 | 36805 | 4200.15 | 0.86% |
| 2025-09-29 | 11.46 | 11.43 | -0.03 | -0.26% | 11.20 | 11.46 | 47511 | 5395.88 | 1.11% |
| 2025-09-26 | 11.39 | 11.46 | 0.16 | 1.42% | 11.28 | 11.60 | 56278 | 6447.06 | 1.32% |
| 2025-09-25 | 11.43 | 11.30 | -0.15 | -1.31% | 11.26 | 11.44 | 59199 | 6714.47 | 1.38% |
| 2025-09-24 | 11.39 | 11.45 | 0.06 | 0.53% | 11.36 | 11.58 | 44333 | 5089.65 | 1.04% |
| 2025-09-23 | 11.78 | 11.62 | -0.06 | -0.51% | 11.40 | 11.78 | 49524 | 5709.11 | 1.16% |
| 2025-09-22 | 11.94 | 11.68 | -0.21 | -1.77% | 11.59 | 11.94 | 59305 | 6929.82 | 1.39% |
| 2025-09-19 | 11.83 | 11.89 | 0.06 | 0.51% | 11.76 | 12.03 | 55859 | 6637.57 | 1.31% |
| 2025-09-18 | 12.13 | 11.83 | -0.31 | -2.55% | 11.73 | 12.17 | 103279 | 12359.43 | 2.41% |
| 2025-09-17 | 12.30 | 12.14 | -0.12 | -0.98% | 12.12 | 12.37 | 74646 | 9104.75 | 1.75% |
| 2025-09-16 | 12.13 | 12.26 | 0.11 | 0.91% | 12.08 | 12.30 | 58515 | 7130.40 | 1.37% |
| 2025-09-15 | 12.25 | 12.15 | -0.15 | -1.22% | 12.12 | 12.46 | 83192 | 10173.92 | 1.95% |
| 2025-09-12 | 12.49 | 12.30 | -0.27 | -2.15% | 12.28 | 12.59 | 91740 | 11374.38 | 2.15% |
| 2025-09-11 | 12.55 | 12.57 | 0.02 | 0.16% | 12.28 | 12.59 | 101058 | 12566.19 | 2.36% |
| 2025-09-10 | 12.56 | 12.55 | 0.05 | 0.40% | 12.33 | 12.74 | 81781 | 10274.66 | 1.91% |
| 2025-09-09 | 12.68 | 12.50 | -0.10 | -0.79% | 12.47 | 12.78 | 84779 | 10686.67 | 1.98% |
| 2025-09-08 | 12.50 | 12.60 | 0.02 | 0.16% | 12.50 | 12.89 | 84812 | 10734.38 | 1.98% |
| 2025-09-05 | 12.82 | 12.58 | -0.12 | -0.94% | 12.03 | 12.83 | 134852 | 16697.08 | 3.15% |
| 2025-09-04 | 12.37 | 12.70 | 0.33 | 2.67% | 12.03 | 13.12 | 218384 | 27464.18 | 5.11% |
| 2025-09-03 | 13.67 | 12.37 | -1.34 | -9.77% | 12.34 | 14.19 | 280112 | 36604.48 | 6.55% |
| 2025-09-02 | 13.97 | 13.71 | -0.11 | -0.80% | 13.48 | 14.46 | 248870 | 35020.94 | 5.82% |
| 2025-09-01 | 13.75 | 13.82 | -0.30 | -2.12% | 13.55 | 14.19 | 225752 | 31353.75 | 5.28% |
| 2025-08-29 | 14.31 | 14.12 | -0.47 | -3.22% | 14.00 | 14.82 | 271318 | 38870.39 | 6.34% |
| 2025-08-28 | 14.01 | 14.59 | 0.07 | 0.48% | 13.72 | 15.36 | 390376 | 56432.75 | 9.13% |
| 2025-08-27 | 13.19 | 14.52 | 1.32 | 10.00% | 13.06 | 14.52 | 226279 | 31778.28 | 5.29% |
| 2025-08-26 | 13.18 | 13.20 | -0.10 | -0.75% | 13.16 | 13.55 | 107059 | 14302.15 | 2.50% |
| 2025-08-25 | 12.92 | 13.30 | 0.36 | 2.78% | 12.66 | 13.32 | 119647 | 15535.72 | 2.80% |
| 2025-08-22 | 13.14 | 12.94 | -0.19 | -1.45% | 12.72 | 13.14 | 69555 | 8940.72 | 1.63% |
| 2025-08-21 | 13.25 | 13.13 | -0.16 | -1.20% | 13.06 | 13.40 | 66794 | 8827.71 | 1.56% |
| 2025-08-20 | 12.89 | 13.29 | 0.39 | 3.02% | 12.77 | 13.33 | 112708 | 14746.45 | 2.64% |
| 2025-08-19 | 12.85 | 12.90 | 0.12 | 0.94% | 12.71 | 12.96 | 67976 | 8740.69 | 1.59% |
| 2025-08-18 | 12.61 | 12.78 | 0.26 | 2.08% | 12.57 | 12.93 | 78686 | 10046.32 | 1.84% |
| 2025-08-15 | 12.45 | 12.52 | 0.01 | 0.08% | 12.37 | 12.54 | 37243 | 4643.46 | 0.87% |
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。
