| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 62.38 | 59.68 | -5.86 | -8.94% | 59.54 | 62.99 | 1098534 | 670637.38 | 5.83% |
| 2025-11-20 | 66.50 | 65.54 | -0.45 | -0.68% | 65.30 | 69.20 | 1104179 | 741791.06 | 5.86% |
| 2025-11-19 | 64.28 | 65.99 | 1.69 | 2.63% | 64.28 | 66.97 | 858510 | 564075.25 | 4.56% |
| 2025-11-18 | 67.08 | 64.30 | -3.30 | -4.88% | 63.79 | 68.18 | 1055709 | 690905.62 | 5.60% |
| 2025-11-17 | 65.00 | 67.60 | 1.99 | 3.03% | 65.00 | 68.98 | 1289113 | 872414.50 | 6.84% |
| 2025-11-14 | 64.30 | 65.61 | 0.19 | 0.29% | 63.51 | 66.54 | 913254 | 594671.69 | 4.85% |
| 2025-11-13 | 60.56 | 65.42 | 4.87 | 8.04% | 60.30 | 66.56 | 1442101 | 931041.38 | 7.65% |
| 2025-11-12 | 60.90 | 60.55 | -1.32 | -2.13% | 59.20 | 62.28 | 595082 | 360554.59 | 3.16% |
| 2025-11-11 | 63.25 | 61.87 | -1.36 | -2.15% | 61.70 | 63.86 | 570539 | 357791.59 | 3.03% |
| 2025-11-10 | 63.60 | 63.23 | -1.11 | -1.73% | 62.49 | 64.96 | 838761 | 533133.75 | 4.45% |
| 2025-11-07 | 61.60 | 64.34 | 2.16 | 3.47% | 60.78 | 65.16 | 1037574 | 661043.44 | 5.51% |
| 2025-11-06 | 59.44 | 62.18 | 2.34 | 3.91% | 59.42 | 62.45 | 755887 | 463882.59 | 4.01% |
| 2025-11-05 | 58.02 | 59.84 | -0.06 | -0.10% | 57.33 | 60.95 | 720612 | 426821.75 | 3.82% |
| 2025-11-04 | 62.83 | 59.90 | -2.93 | -4.66% | 59.59 | 63.63 | 768566 | 468811.12 | 4.08% |
| 2025-11-03 | 64.85 | 62.83 | -1.98 | -3.06% | 60.98 | 65.75 | 901722 | 564182.25 | 4.79% |
| 2025-10-31 | 64.70 | 64.81 | -0.68 | -1.04% | 64.20 | 67.07 | 943741 | 618090.75 | 5.01% |
| 2025-10-30 | 62.50 | 65.49 | 2.69 | 4.28% | 62.11 | 66.85 | 1485898 | 973980.44 | 7.89% |
| 2025-10-29 | 60.22 | 62.80 | 2.30 | 3.80% | 60.20 | 62.86 | 761585 | 470784.22 | 4.04% |
| 2025-10-28 | 63.80 | 60.50 | -4.18 | -6.46% | 60.12 | 64.00 | 1128269 | 698429.88 | 5.99% |
| 2025-10-27 | 63.56 | 64.68 | 1.70 | 2.70% | 63.52 | 65.36 | 862693 | 555948.75 | 4.58% |
| 2025-10-24 | 63.18 | 62.98 | 0.23 | 0.37% | 62.21 | 64.09 | 784864 | 494156.44 | 4.17% |
| 2025-10-23 | 61.50 | 62.75 | 1.05 | 1.70% | 60.68 | 63.05 | 637840 | 394999.47 | 3.39% |
| 2025-10-22 | 60.90 | 61.70 | -0.92 | -1.47% | 60.59 | 62.45 | 495183 | 305613.38 | 2.63% |
| 2025-10-21 | 61.57 | 62.62 | 2.09 | 3.45% | 60.79 | 63.34 | 887272 | 553874.06 | 4.71% |
| 2025-10-20 | 61.25 | 60.53 | -0.93 | -1.51% | 58.96 | 61.95 | 901990 | 547195.19 | 4.79% |
| 2025-10-17 | 64.85 | 61.46 | -3.22 | -4.98% | 60.98 | 65.37 | 1059144 | 658080.81 | 5.62% |
| 2025-10-16 | 65.00 | 64.68 | -0.66 | -1.01% | 64.09 | 66.08 | 729852 | 472650.25 | 3.87% |
| 2025-10-15 | 65.63 | 65.34 | 0.17 | 0.26% | 63.32 | 67.30 | 1024608 | 666513.94 | 5.44% |
| 2025-10-14 | 72.80 | 65.17 | -5.31 | -7.53% | 64.01 | 73.00 | 1570981 | 1065689.12 | 8.34% |
| 2025-10-13 | 61.30 | 70.48 | 5.63 | 8.68% | 61.30 | 71.34 | 1495806 | 1006121.50 | 7.94% |
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。
