| 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 | 57.46 | 59.04 | 2.70 | 4.79% | 57.31 | 59.31 | 774084 | 452324.50 | 4.11% |
| 2026-03-24 | 56.86 | 56.34 | 0.71 | 1.28% | 53.93 | 56.99 | 599186 | 332322.94 | 3.18% |
| 2026-03-23 | 56.19 | 55.63 | -1.78 | -3.10% | 55.22 | 58.58 | 644690 | 364584.28 | 3.42% |
| 2026-03-20 | 57.30 | 57.41 | 0.90 | 1.59% | 56.51 | 59.10 | 688981 | 397395.22 | 3.66% |
| 2026-03-19 | 58.67 | 56.51 | -4.13 | -6.81% | 56.26 | 58.93 | 808639 | 463420.97 | 4.29% |
| 2026-03-18 | 61.81 | 60.64 | -1.22 | -1.97% | 59.63 | 61.98 | 601437 | 363395.06 | 3.19% |
| 2026-03-17 | 63.77 | 61.86 | -1.56 | -2.46% | 61.85 | 64.20 | 457949 | 288107.25 | 2.43% |
| 2026-03-16 | 66.35 | 63.42 | -3.41 | -5.10% | 61.85 | 66.70 | 794673 | 502958.53 | 4.22% |
| 2026-03-13 | 67.05 | 66.83 | -0.67 | -0.99% | 66.75 | 69.16 | 437723 | 297044.06 | 2.32% |
| 2026-03-12 | 67.61 | 67.50 | -0.51 | -0.75% | 66.68 | 68.65 | 333982 | 225926.38 | 1.77% |
| 2026-03-11 | 68.40 | 68.01 | -0.31 | -0.45% | 67.53 | 68.94 | 311510 | 212670.23 | 1.65% |
| 2026-03-10 | 68.32 | 68.32 | 1.13 | 1.68% | 67.70 | 69.25 | 368372 | 251942.77 | 1.96% |
| 2026-03-09 | 66.77 | 67.19 | -1.88 | -2.72% | 64.45 | 67.71 | 559910 | 368804.31 | 2.97% |
| 2026-03-06 | 70.40 | 69.07 | -2.39 | -3.34% | 68.68 | 70.88 | 460361 | 319408.72 | 2.44% |
| 2026-03-05 | 72.39 | 71.46 | 0.55 | 0.78% | 70.20 | 72.59 | 344448 | 246882.69 | 1.83% |
| 2026-03-04 | 70.36 | 70.91 | -0.81 | -1.13% | 70.02 | 73.12 | 400048 | 285796.38 | 2.12% |
| 2026-03-03 | 77.63 | 71.72 | -6.73 | -8.58% | 71.72 | 77.63 | 779403 | 571463.19 | 4.14% |
| 2026-03-02 | 78.61 | 78.45 | -0.17 | -0.22% | 76.30 | 79.53 | 512932 | 399827.22 | 2.72% |
| 2026-02-27 | 76.00 | 78.62 | 1.74 | 2.26% | 75.90 | 79.20 | 448225 | 349415.66 | 2.38% |
| 2026-02-26 | 80.10 | 76.88 | -0.59 | -0.76% | 76.68 | 80.10 | 598203 | 468484.31 | 3.18% |
| 2026-02-25 | 74.20 | 77.47 | 4.05 | 5.52% | 73.72 | 78.78 | 688581 | 528049.31 | 3.65% |
| 2026-02-24 | 73.80 | 73.42 | 0.92 | 1.27% | 72.58 | 73.88 | 358379 | 261893.94 | 1.90% |
| 2026-02-13 | 72.58 | 72.50 | -2.65 | -3.53% | 72.50 | 73.84 | 316679 | 230997.41 | 1.68% |
| 2026-02-12 | 75.00 | 75.15 | 1.80 | 2.45% | 74.28 | 76.76 | 582699 | 440491.06 | 3.09% |
| 2026-02-11 | 70.10 | 73.35 | 3.79 | 5.45% | 70.10 | 74.35 | 578313 | 421186.91 | 3.07% |
| 2026-02-10 | 70.85 | 69.56 | -1.37 | -1.93% | 69.25 | 71.18 | 299733 | 209042.86 | 1.59% |
| 2026-02-09 | 71.50 | 70.93 | 0.48 | 0.68% | 70.21 | 71.68 | 286578 | 203350.12 | 1.52% |
| 2026-02-06 | 68.55 | 70.45 | -0.45 | -0.63% | 67.75 | 71.45 | 335825 | 235398.55 | 1.78% |
| 2026-02-05 | 71.70 | 70.90 | -1.82 | -2.50% | 69.80 | 72.87 | 362170 | 256743.86 | 1.92% |
| 2026-02-04 | 71.92 | 72.72 | 2.00 | 2.83% | 71.10 | 72.93 | 484927 | 349677.34 | 2.57% |
| 2026-02-03 | 71.10 | 70.72 | 1.24 | 1.78% | 68.15 | 71.28 | 542752 | 378483.75 | 2.88% |
| 2026-02-02 | 68.84 | 69.48 | -2.52 | -3.50% | 68.54 | 72.91 | 694345 | 492554.97 | 3.69% |
| 2026-01-30 | 76.00 | 72.00 | -6.60 | -8.40% | 70.74 | 76.20 | 920396 | 668875.88 | 4.89% |
| 2026-01-29 | 80.00 | 78.60 | -2.16 | -2.67% | 77.51 | 81.64 | 702687 | 556766.31 | 3.73% |
| 2026-01-28 | 78.03 | 80.76 | 2.61 | 3.34% | 76.81 | 81.50 | 812000 | 646188.31 | 4.31% |
| 2026-01-27 | 78.70 | 78.15 | -1.44 | -1.81% | 77.41 | 80.41 | 527258 | 413755.53 | 2.80% |
| 2026-01-26 | 80.11 | 79.59 | 0.94 | 1.20% | 79.02 | 82.17 | 828065 | 667245.75 | 4.40% |
| 2026-01-23 | 74.77 | 78.65 | 4.13 | 5.54% | 74.28 | 78.78 | 784441 | 603544.75 | 4.16% |
| 2026-01-22 | 75.70 | 74.52 | -0.98 | -1.30% | 73.86 | 76.13 | 397571 | 296846.06 | 2.11% |
| 2026-01-21 | 74.50 | 75.50 | 0.46 | 0.61% | 74.30 | 76.58 | 466196 | 352093.72 | 2.47% |
| 2026-01-20 | 76.91 | 75.04 | -1.11 | -1.46% | 73.48 | 77.10 | 541514 | 405783.16 | 2.87% |
| 2026-01-19 | 77.00 | 76.15 | -1.48 | -1.91% | 75.06 | 77.45 | 503203 | 383737.50 | 2.67% |
| 2026-01-16 | 79.28 | 77.63 | -1.57 | -1.98% | 77.01 | 80.80 | 700659 | 553736.69 | 3.72% |
| 2026-01-15 | 75.83 | 79.20 | 5.22 | 7.06% | 75.83 | 80.50 | 1093278 | 862546.94 | 5.80% |
| 2026-01-14 | 74.79 | 73.98 | -1.16 | -1.54% | 73.37 | 76.79 | 655928 | 490766.75 | 3.48% |
| 2026-01-13 | 74.01 | 75.14 | 0.27 | 0.36% | 73.75 | 77.50 | 669892 | 505697.28 | 3.56% |
| 2026-01-12 | 77.00 | 74.87 | -1.08 | -1.42% | 73.30 | 77.77 | 725661 | 542266.44 | 3.85% |
| 2026-01-09 | 74.50 | 75.95 | 0.33 | 0.44% | 74.08 | 76.95 | 659179 | 498368.97 | 3.50% |
| 2026-01-08 | 76.62 | 75.62 | -1.57 | -2.03% | 74.51 | 77.70 | 730263 | 556254.62 | 3.88% |
| 2026-01-07 | 76.10 | 77.19 | 3.70 | 5.03% | 76.10 | 79.59 | 1100994 | 855702.31 | 5.84% |
| 2026-01-06 | 70.73 | 73.49 | 5.49 | 8.07% | 70.05 | 74.03 | 1083032 | 787467.38 | 5.75% |
| 2026-01-05 | 68.86 | 68.00 | -0.26 | -0.38% | 67.21 | 69.36 | 685328 | 466635.00 | 3.64% |
| 2025-12-31 | 68.64 | 68.26 | 0.23 | 0.34% | 67.87 | 70.64 | 692208 | 478625.19 | 3.67% |
| 2025-12-30 | 63.88 | 68.03 | 2.91 | 4.47% | 63.86 | 68.64 | 820419 | 550290.38 | 4.35% |
| 2025-12-29 | 67.07 | 65.12 | -0.88 | -1.33% | 64.90 | 67.20 | 631728 | 416105.84 | 3.35% |
| 2025-12-26 | 66.55 | 66.00 | 0.63 | 0.96% | 65.50 | 66.94 | 587936 | 388599.22 | 3.12% |
| 2025-12-25 | 65.70 | 65.37 | -1.74 | -2.59% | 64.50 | 65.90 | 572779 | 373678.44 | 3.04% |
| 2025-12-24 | 66.77 | 67.11 | 1.29 | 1.96% | 66.60 | 68.66 | 720863 | 484714.69 | 3.83% |
| 2025-12-23 | 65.90 | 65.82 | 0.21 | 0.32% | 65.00 | 67.31 | 821305 | 542002.38 | 4.36% |
| 2025-12-22 | 64.50 | 65.61 | 1.90 | 2.98% | 64.28 | 66.08 | 800421 | 522824.28 | 4.25% |
| 2025-12-19 | 62.03 | 63.71 | 1.99 | 3.22% | 61.39 | 63.90 | 794729 | 501118.25 | 4.22% |
| 2025-12-18 | 59.40 | 61.72 | 2.25 | 3.78% | 59.02 | 62.50 | 819613 | 505647.56 | 4.35% |
| 2025-12-17 | 57.91 | 59.47 | 2.00 | 3.48% | 57.62 | 59.83 | 530667 | 312794.50 | 2.82% |
| 2025-12-16 | 58.98 | 57.47 | -1.64 | -2.77% | 57.00 | 58.98 | 490974 | 282833.38 | 2.61% |
| 2025-12-15 | 60.20 | 59.11 | -2.12 | -3.46% | 58.62 | 60.89 | 493520 | 294153.19 | 2.62% |
| 2025-12-12 | 61.77 | 61.23 | 0.01 | 0.02% | 59.78 | 62.10 | 471081 | 286926.09 | 2.50% |
| 2025-12-11 | 62.70 | 61.22 | -1.09 | -1.75% | 61.16 | 63.96 | 498248 | 312147.75 | 2.64% |
| 2025-12-10 | 62.50 | 62.31 | -0.36 | -0.57% | 61.78 | 63.18 | 378575 | 235743.05 | 2.01% |
| 2025-12-09 | 63.80 | 62.67 | -1.47 | -2.29% | 61.90 | 63.80 | 473256 | 296729.44 | 2.51% |
| 2025-12-08 | 63.80 | 64.14 | 0.68 | 1.07% | 62.80 | 64.50 | 575224 | 367601.59 | 3.05% |
| 2025-12-05 | 63.33 | 63.46 | -0.22 | -0.35% | 62.70 | 63.89 | 458320 | 290476.69 | 2.43% |
| 2025-12-04 | 61.80 | 63.68 | 2.28 | 3.71% | 61.61 | 64.42 | 762431 | 483298.09 | 4.05% |
| 2025-12-03 | 61.10 | 61.40 | 0.47 | 0.77% | 60.58 | 62.50 | 453392 | 278357.00 | 2.41% |
| 2025-12-02 | 61.75 | 60.93 | -1.18 | -1.90% | 60.73 | 62.08 | 334240 | 204547.72 | 1.77% |
| 2025-12-01 | 62.32 | 62.11 | 0.28 | 0.45% | 61.78 | 63.87 | 583787 | 366196.50 | 3.10% |
| 2025-11-28 | 59.95 | 61.83 | 1.65 | 2.74% | 59.95 | 62.35 | 599817 | 369606.56 | 3.18% |
| 2025-11-27 | 60.58 | 60.18 | -0.36 | -0.59% | 60.10 | 61.94 | 405715 | 247393.23 | 2.15% |
| 2025-11-26 | 61.50 | 60.54 | 0.03 | 0.05% | 60.44 | 62.25 | 556943 | 341695.22 | 2.96% |
| 2025-11-25 | 58.89 | 60.51 | 2.31 | 3.97% | 57.94 | 61.14 | 718804 | 429882.00 | 3.82% |
| 2025-11-24 | 59.62 | 58.20 | -1.48 | -2.48% | 56.01 | 59.88 | 1016850 | 588506.00 | 5.40% |
华友钴业(603799)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。
