| 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 | 10.66 | 10.82 | 0.19 | 1.79% | 10.59 | 10.85 | 38589 | 4147.13 | 0.90% |
| 2026-03-24 | 10.38 | 10.63 | 0.40 | 3.91% | 10.32 | 10.65 | 58517 | 6134.64 | 1.37% |
| 2026-03-23 | 10.60 | 10.23 | -0.50 | -4.66% | 10.15 | 10.69 | 65921 | 6849.16 | 1.54% |
| 2026-03-20 | 10.73 | 10.73 | 0.00 | 0.00% | 10.67 | 10.85 | 45673 | 4918.20 | 1.07% |
| 2026-03-19 | 10.98 | 10.73 | -0.27 | -2.45% | 10.69 | 11.05 | 64550 | 6991.15 | 1.51% |
| 2026-03-18 | 11.24 | 11.00 | -0.23 | -2.05% | 10.91 | 11.24 | 71046 | 7824.79 | 1.66% |
| 2026-03-17 | 11.17 | 11.23 | 0.06 | 0.54% | 11.16 | 11.41 | 75696 | 8537.96 | 1.77% |
| 2026-03-16 | 11.26 | 11.17 | -0.09 | -0.80% | 10.95 | 11.37 | 92245 | 10296.57 | 2.16% |
| 2026-03-13 | 11.25 | 11.26 | -0.01 | -0.09% | 11.18 | 11.38 | 37798 | 4277.11 | 0.88% |
| 2026-03-12 | 11.25 | 11.27 | -0.04 | -0.35% | 11.18 | 11.31 | 35455 | 3982.01 | 0.83% |
| 2026-03-11 | 11.42 | 11.31 | -0.10 | -0.88% | 11.22 | 11.46 | 45047 | 5093.50 | 1.05% |
| 2026-03-10 | 11.30 | 11.41 | 0.13 | 1.15% | 11.30 | 11.42 | 41314 | 4702.45 | 0.97% |
| 2026-03-09 | 11.24 | 11.28 | -0.10 | -0.88% | 11.18 | 11.36 | 58000 | 6528.93 | 1.36% |
| 2026-03-06 | 11.24 | 11.38 | 0.14 | 1.25% | 11.17 | 11.41 | 49894 | 5648.40 | 1.17% |
| 2026-03-05 | 11.32 | 11.24 | 0.02 | 0.18% | 11.17 | 11.38 | 52748 | 5941.71 | 1.23% |
| 2026-03-04 | 11.16 | 11.22 | -0.07 | -0.62% | 11.00 | 11.26 | 57877 | 6461.54 | 1.35% |
| 2026-03-03 | 11.45 | 11.29 | -0.22 | -1.91% | 11.27 | 11.61 | 89836 | 10243.63 | 2.10% |
| 2026-03-02 | 12.00 | 11.51 | -0.76 | -6.19% | 11.40 | 12.00 | 171201 | 19928.46 | 4.00% |
| 2026-02-27 | 12.38 | 12.27 | -0.08 | -0.65% | 12.23 | 12.47 | 93558 | 11520.47 | 2.19% |
| 2026-02-26 | 12.43 | 12.35 | -0.08 | -0.64% | 12.30 | 12.53 | 82517 | 10200.67 | 1.93% |
| 2026-02-25 | 12.50 | 12.43 | -0.07 | -0.56% | 12.36 | 12.60 | 104421 | 13013.55 | 2.44% |
| 2026-02-24 | 12.35 | 12.50 | 0.26 | 2.12% | 12.29 | 12.50 | 105878 | 13127.89 | 2.48% |
| 2026-02-13 | 12.37 | 12.24 | -0.10 | -0.81% | 12.20 | 12.46 | 135683 | 16722.88 | 3.17% |
| 2026-02-12 | 12.62 | 12.34 | -0.30 | -2.37% | 12.33 | 12.70 | 103580 | 12887.60 | 2.42% |
| 2026-02-11 | 13.15 | 12.64 | -0.61 | -4.60% | 12.58 | 13.15 | 139204 | 17726.93 | 3.25% |
| 2026-02-10 | 13.56 | 13.25 | -0.35 | -2.57% | 13.19 | 13.56 | 94317 | 12505.24 | 2.21% |
| 2026-02-09 | 13.75 | 13.60 | 0.04 | 0.29% | 13.33 | 13.78 | 126655 | 17102.18 | 2.96% |
| 2026-02-06 | 13.68 | 13.56 | -0.33 | -2.38% | 13.55 | 14.08 | 178674 | 24473.29 | 4.18% |
| 2026-02-05 | 13.79 | 13.89 | 0.11 | 0.80% | 13.60 | 14.19 | 220618 | 30691.98 | 5.16% |
| 2026-02-04 | 13.54 | 13.78 | 0.28 | 2.07% | 13.40 | 14.27 | 329628 | 45472.05 | 7.71% |
| 2026-02-03 | 13.43 | 13.50 | -0.04 | -0.30% | 13.14 | 13.68 | 301133 | 40346.08 | 7.04% |
| 2026-02-02 | 12.33 | 13.54 | 1.23 | 9.99% | 12.22 | 13.54 | 203670 | 26442.75 | 4.76% |
| 2026-01-30 | 12.34 | 12.31 | -0.08 | -0.65% | 12.15 | 12.48 | 71129 | 8746.57 | 1.66% |
| 2026-01-29 | 12.43 | 12.39 | 0.00 | 0.00% | 12.16 | 12.44 | 73614 | 9046.08 | 1.72% |
| 2026-01-28 | 12.64 | 12.39 | -0.25 | -1.98% | 12.35 | 12.74 | 54896 | 6852.76 | 1.28% |
| 2026-01-27 | 13.18 | 12.64 | -0.52 | -3.95% | 12.60 | 13.18 | 68520 | 8726.77 | 1.60% |
| 2026-01-26 | 13.36 | 13.16 | -0.24 | -1.79% | 13.06 | 13.36 | 59040 | 7777.04 | 1.38% |
| 2026-01-23 | 13.50 | 13.40 | -0.12 | -0.89% | 13.27 | 13.51 | 68501 | 9161.62 | 1.60% |
| 2026-01-22 | 13.27 | 13.52 | 0.21 | 1.58% | 13.18 | 13.52 | 71127 | 9493.86 | 1.66% |
| 2026-01-21 | 13.56 | 13.31 | -0.25 | -1.84% | 13.28 | 13.58 | 70448 | 9409.18 | 1.65% |
| 2026-01-20 | 13.50 | 13.56 | 0.00 | 0.00% | 13.42 | 13.80 | 83049 | 11304.53 | 1.94% |
| 2026-01-19 | 13.06 | 13.56 | 0.50 | 3.83% | 13.00 | 13.70 | 103886 | 14033.43 | 2.43% |
| 2026-01-16 | 12.95 | 13.06 | 0.11 | 0.85% | 12.80 | 13.09 | 43040 | 5584.42 | 1.01% |
| 2026-01-15 | 12.88 | 12.95 | 0.10 | 0.78% | 12.79 | 13.12 | 51659 | 6709.53 | 1.21% |
| 2026-01-14 | 12.96 | 12.85 | -0.09 | -0.70% | 12.61 | 13.11 | 75253 | 9674.37 | 1.76% |
| 2026-01-13 | 13.19 | 12.94 | -0.27 | -2.04% | 12.90 | 13.25 | 55497 | 7270.36 | 1.30% |
| 2026-01-12 | 13.02 | 13.21 | 0.20 | 1.54% | 12.92 | 13.33 | 69553 | 9138.78 | 1.63% |
| 2026-01-09 | 12.97 | 13.01 | 0.08 | 0.62% | 12.75 | 13.03 | 56261 | 7254.10 | 1.32% |
| 2026-01-08 | 12.89 | 12.93 | 0.03 | 0.23% | 12.71 | 13.08 | 61813 | 7971.76 | 1.45% |
| 2026-01-07 | 12.88 | 12.90 | 0.02 | 0.16% | 12.57 | 13.17 | 84420 | 10876.68 | 1.97% |
| 2026-01-06 | 12.36 | 12.88 | 0.52 | 4.21% | 12.30 | 12.95 | 85906 | 10867.32 | 2.01% |
| 2026-01-05 | 12.25 | 12.36 | 0.11 | 0.90% | 12.16 | 12.43 | 64823 | 7979.75 | 1.52% |
| 2025-12-31 | 12.20 | 12.25 | 0.05 | 0.41% | 11.98 | 12.27 | 57464 | 6971.10 | 1.34% |
| 2025-12-30 | 12.15 | 12.20 | -0.07 | -0.57% | 12.01 | 12.26 | 55882 | 6782.43 | 1.31% |
| 2025-12-29 | 12.72 | 12.27 | -0.46 | -3.61% | 12.19 | 12.72 | 82047 | 10106.23 | 1.92% |
| 2025-12-26 | 12.62 | 12.73 | 0.03 | 0.24% | 12.60 | 12.99 | 75868 | 9699.93 | 1.77% |
| 2025-12-25 | 12.85 | 12.70 | -0.05 | -0.39% | 12.55 | 12.85 | 60893 | 7707.22 | 1.42% |
| 2025-12-24 | 12.86 | 12.75 | -0.16 | -1.24% | 12.65 | 12.95 | 43650 | 5569.05 | 1.02% |
| 2025-12-23 | 12.96 | 12.91 | -0.07 | -0.54% | 12.77 | 13.16 | 53583 | 6921.55 | 1.25% |
| 2025-12-22 | 13.00 | 12.98 | -0.09 | -0.69% | 12.80 | 13.10 | 69794 | 9024.76 | 1.63% |
| 2025-12-19 | 12.58 | 13.07 | 0.49 | 3.90% | 12.46 | 13.18 | 88185 | 11401.51 | 2.06% |
| 2025-12-18 | 12.56 | 12.58 | 0.02 | 0.16% | 12.51 | 12.82 | 53566 | 6802.89 | 1.25% |
| 2025-12-17 | 12.74 | 12.56 | -0.17 | -1.34% | 12.47 | 12.89 | 80012 | 10108.66 | 1.87% |
| 2025-12-16 | 12.42 | 12.73 | 0.14 | 1.11% | 12.42 | 12.92 | 78383 | 9976.63 | 1.83% |
| 2025-12-15 | 12.13 | 12.59 | 0.37 | 3.03% | 12.13 | 12.76 | 66019 | 8288.04 | 1.54% |
| 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% |
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。
