| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 35.32 | 36.49 | 1.18 | 3.34% | 35.15 | 36.87 | 418122 | 152016.53 | 2.48% |
| 2025-06-16 | 35.00 | 35.31 | 0.09 | 0.26% | 35.00 | 35.52 | 171330 | 60438.01 | 1.02% |
| 2025-06-13 | 35.26 | 35.22 | -0.15 | -0.42% | 35.01 | 35.75 | 231668 | 81870.48 | 1.37% |
| 2025-06-12 | 34.70 | 35.37 | 0.38 | 1.09% | 34.70 | 35.99 | 369863 | 130899.20 | 2.19% |
| 2025-06-11 | 33.66 | 34.99 | 1.61 | 4.82% | 33.55 | 35.19 | 424486 | 147557.98 | 2.52% |
| 2025-06-10 | 34.32 | 33.87 | -0.49 | -1.43% | 33.59 | 34.49 | 186054 | 63223.27 | 1.10% |
| 2025-06-09 | 34.36 | 34.36 | 0.00 | 0.00% | 34.18 | 34.67 | 157213 | 54124.87 | 0.93% |
| 2025-06-06 | 34.18 | 34.36 | 0.27 | 0.79% | 34.00 | 34.60 | 172699 | 59416.69 | 1.02% |
| 2025-06-05 | 34.26 | 34.09 | -0.01 | -0.03% | 33.92 | 34.27 | 118476 | 40327.75 | 0.70% |
| 2025-06-04 | 33.70 | 34.10 | 0.58 | 1.73% | 33.56 | 34.33 | 192894 | 65758.23 | 1.14% |
| 2025-06-03 | 33.39 | 33.52 | 0.12 | 0.36% | 33.39 | 33.85 | 125258 | 42078.95 | 0.74% |
| 2025-05-30 | 33.71 | 33.40 | -0.48 | -1.42% | 33.02 | 33.74 | 184660 | 61593.40 | 1.10% |
| 2025-05-29 | 33.53 | 33.88 | 0.11 | 0.33% | 33.53 | 34.10 | 143832 | 48752.42 | 0.85% |
| 2025-05-28 | 33.91 | 33.77 | -0.17 | -0.50% | 33.67 | 33.99 | 128955 | 43574.50 | 0.76% |
| 2025-05-27 | 33.99 | 33.94 | -0.09 | -0.26% | 33.68 | 34.29 | 175731 | 59597.35 | 1.04% |
| 2025-05-26 | 34.80 | 34.03 | -0.92 | -2.63% | 33.79 | 34.86 | 299289 | 102293.81 | 1.77% |
| 2025-05-23 | 35.00 | 34.95 | -0.03 | -0.09% | 34.89 | 36.08 | 324291 | 115326.71 | 1.92% |
| 2025-05-22 | 35.40 | 34.98 | -0.58 | -1.63% | 34.94 | 35.84 | 193713 | 68387.20 | 1.15% |
| 2025-05-21 | 34.94 | 35.56 | 0.63 | 1.80% | 34.88 | 35.90 | 356895 | 126954.95 | 2.12% |
| 2025-05-20 | 34.96 | 34.93 | -0.03 | -0.09% | 34.76 | 35.08 | 148851 | 51962.35 | 0.88% |
| 2025-05-19 | 35.09 | 34.96 | -0.40 | -1.13% | 34.55 | 35.09 | 190761 | 66433.31 | 1.13% |
| 2025-05-16 | 34.65 | 35.36 | 0.58 | 1.67% | 34.61 | 35.49 | 309966 | 108872.30 | 1.84% |
| 2025-05-15 | 35.20 | 34.78 | -0.58 | -1.64% | 34.65 | 35.44 | 264096 | 92394.42 | 1.57% |
| 2025-05-14 | 34.80 | 35.36 | 0.60 | 1.73% | 34.71 | 35.50 | 364562 | 128602.91 | 2.16% |
| 2025-05-13 | 35.04 | 34.76 | -0.28 | -0.80% | 34.52 | 35.06 | 252360 | 87781.22 | 1.50% |
| 2025-05-12 | 35.29 | 35.04 | 0.16 | 0.46% | 34.55 | 35.37 | 324887 | 113273.66 | 1.93% |
| 2025-05-09 | 34.24 | 34.88 | 0.57 | 1.66% | 34.09 | 35.35 | 317165 | 109923.13 | 1.88% |
| 2025-05-08 | 34.02 | 34.31 | 0.00 | 0.00% | 34.02 | 34.53 | 169370 | 58058.61 | 1.00% |
| 2025-05-07 | 35.05 | 34.31 | -0.15 | -0.44% | 33.99 | 35.10 | 270237 | 92869.25 | 1.60% |
| 2025-05-06 | 34.01 | 34.46 | 0.58 | 1.71% | 33.96 | 34.69 | 292991 | 100955.84 | 1.74% |
| 2025-04-30 | 33.40 | 33.88 | 0.40 | 1.19% | 33.40 | 34.08 | 238258 | 80488.70 | 1.41% |
| 2025-04-29 | 33.26 | 33.48 | 0.12 | 0.36% | 33.21 | 33.86 | 204306 | 68563.99 | 1.21% |
| 2025-04-28 | 34.09 | 33.36 | -0.74 | -2.17% | 33.33 | 34.09 | 260807 | 87663.25 | 1.55% |
| 2025-04-25 | 33.60 | 34.10 | 0.65 | 1.94% | 33.37 | 34.56 | 377076 | 128429.23 | 2.24% |
| 2025-04-24 | 33.25 | 33.45 | -0.14 | -0.42% | 33.20 | 33.99 | 301270 | 101070.48 | 1.79% |
| 2025-04-23 | 33.80 | 33.59 | 0.16 | 0.48% | 33.23 | 33.85 | 358347 | 119996.11 | 2.12% |
| 2025-04-22 | 33.65 | 33.43 | -0.39 | -1.15% | 33.40 | 33.88 | 351016 | 117925.98 | 2.08% |
| 2025-04-21 | 32.95 | 33.82 | 1.94 | 6.09% | 32.33 | 33.97 | 605127 | 201770.31 | 3.59% |
| 2025-04-18 | 30.81 | 31.88 | 0.98 | 3.17% | 30.60 | 32.39 | 406639 | 128713.38 | 2.41% |
| 2025-04-17 | 30.56 | 30.90 | 0.10 | 0.32% | 30.51 | 31.03 | 175341 | 54088.63 | 1.04% |
| 2025-04-16 | 31.02 | 30.80 | -0.22 | -0.71% | 30.15 | 31.02 | 231362 | 70545.21 | 1.37% |
| 2025-04-15 | 31.16 | 31.02 | -0.14 | -0.45% | 30.74 | 31.21 | 182042 | 56326.73 | 1.08% |
| 2025-04-14 | 31.15 | 31.16 | 0.43 | 1.40% | 30.97 | 31.65 | 286798 | 89659.52 | 1.70% |
| 2025-04-11 | 30.15 | 30.73 | 0.37 | 1.22% | 30.01 | 31.00 | 311999 | 95468.66 | 1.85% |
| 2025-04-10 | 30.60 | 30.36 | 0.99 | 3.37% | 29.87 | 30.63 | 491531 | 148985.25 | 2.91% |
| 2025-04-09 | 28.20 | 29.37 | 0.44 | 1.52% | 27.37 | 29.37 | 553326 | 158028.36 | 3.28% |
| 2025-04-08 | 29.36 | 28.93 | -0.98 | -3.28% | 28.28 | 29.87 | 681945 | 196039.27 | 4.04% |
| 2025-04-07 | 30.00 | 29.91 | -3.32 | -9.99% | 29.91 | 31.33 | 401688 | 120807.56 | 2.38% |
| 2025-04-03 | 33.60 | 33.23 | -0.72 | -2.12% | 33.18 | 33.93 | 241255 | 80725.58 | 1.43% |
| 2025-04-02 | 33.81 | 33.95 | 0.16 | 0.47% | 33.72 | 34.24 | 170153 | 57847.99 | 1.01% |
| 2025-04-01 | 34.10 | 33.79 | -0.28 | -0.82% | 33.67 | 34.29 | 227977 | 77367.39 | 1.35% |
| 2025-03-31 | 34.35 | 34.07 | -0.71 | -2.04% | 33.78 | 34.84 | 309727 | 105811.09 | 1.84% |
| 2025-03-28 | 35.20 | 34.78 | -0.34 | -0.97% | 34.68 | 35.29 | 208217 | 72527.77 | 1.23% |
| 2025-03-27 | 35.31 | 35.12 | -0.48 | -1.35% | 34.70 | 35.44 | 269922 | 94666.35 | 1.60% |
| 2025-03-26 | 35.58 | 35.60 | 0.15 | 0.42% | 35.55 | 36.75 | 418237 | 150812.72 | 2.48% |
| 2025-03-25 | 36.31 | 35.45 | -0.61 | -1.69% | 35.26 | 36.48 | 329928 | 117852.20 | 1.96% |
| 2025-03-24 | 35.33 | 36.06 | 0.95 | 2.71% | 35.18 | 36.22 | 554433 | 198299.36 | 3.29% |
| 2025-03-21 | 36.20 | 35.11 | -1.09 | -3.01% | 34.92 | 36.74 | 572285 | 204481.95 | 3.39% |
| 2025-03-20 | 36.98 | 36.20 | -0.67 | -1.82% | 36.14 | 37.15 | 435681 | 158755.72 | 2.58% |
| 2025-03-19 | 37.00 | 36.87 | -0.05 | -0.14% | 36.39 | 37.25 | 527611 | 194290.23 | 3.13% |
| 2025-03-18 | 37.20 | 36.92 | -0.33 | -0.89% | 36.89 | 37.99 | 638196 | 238175.19 | 3.78% |
| 2025-03-17 | 38.77 | 37.25 | -1.87 | -4.78% | 37.20 | 38.77 | 823706 | 310000.59 | 4.88% |
| 2025-03-14 | 39.95 | 39.12 | 0.19 | 0.49% | 38.62 | 40.13 | 742640 | 291471.09 | 4.40% |
| 2025-03-13 | 38.05 | 38.93 | 1.21 | 3.21% | 37.78 | 40.09 | 919394 | 356116.38 | 5.45% |
| 2025-03-12 | 38.82 | 37.72 | -0.88 | -2.28% | 37.49 | 39.16 | 672911 | 255460.22 | 3.99% |
| 2025-03-11 | 37.58 | 38.60 | 0.16 | 0.42% | 37.56 | 39.18 | 920992 | 353705.81 | 5.46% |
| 2025-03-10 | 37.97 | 38.44 | 2.14 | 5.90% | 36.82 | 38.97 | 1088329 | 412035.25 | 6.45% |
| 2025-03-07 | 36.00 | 36.30 | 0.32 | 0.89% | 35.90 | 37.67 | 1003957 | 369761.88 | 5.95% |
| 2025-03-06 | 34.80 | 35.98 | 1.60 | 4.65% | 34.64 | 36.36 | 877780 | 311119.94 | 5.21% |
| 2025-03-05 | 35.39 | 34.38 | -0.76 | -2.16% | 33.91 | 35.39 | 522793 | 179626.61 | 3.10% |
| 2025-03-04 | 34.60 | 35.14 | 0.16 | 0.46% | 33.77 | 35.55 | 760916 | 262762.94 | 4.51% |
| 2025-03-03 | 33.98 | 34.98 | 1.98 | 6.00% | 33.96 | 35.40 | 1103220 | 385343.81 | 6.54% |
| 2025-02-28 | 33.19 | 33.00 | -0.18 | -0.54% | 32.40 | 33.96 | 849262 | 282653.38 | 5.04% |
| 2025-02-27 | 31.95 | 33.18 | 1.23 | 3.85% | 31.95 | 33.48 | 906068 | 297490.88 | 5.37% |
| 2025-02-26 | 31.52 | 31.95 | -0.13 | -0.41% | 31.48 | 32.29 | 532985 | 169588.94 | 3.16% |
| 2025-02-25 | 31.52 | 32.08 | 1.38 | 4.50% | 31.41 | 33.08 | 1065523 | 343732.19 | 6.32% |
| 2025-02-24 | 31.17 | 30.70 | -0.17 | -0.55% | 30.41 | 31.20 | 317569 | 97790.09 | 1.88% |
| 2025-02-21 | 30.27 | 30.87 | 0.62 | 2.05% | 30.27 | 31.12 | 473248 | 145834.44 | 2.81% |
| 2025-02-20 | 30.35 | 30.25 | -0.09 | -0.30% | 29.94 | 30.45 | 244460 | 73757.97 | 1.45% |
| 2025-02-19 | 29.99 | 30.34 | 0.36 | 1.20% | 29.88 | 30.49 | 286284 | 86626.96 | 1.70% |
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。
