| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 13.62 | 13.60 | -0.02 | -0.15% | 13.48 | 13.96 | 98821 | 13545.25 | 0.72% |
| 2025-10-24 | 13.93 | 13.62 | -0.12 | -0.87% | 13.55 | 13.93 | 49032 | 6680.74 | 0.36% |
| 2025-10-23 | 13.75 | 13.74 | -0.01 | -0.07% | 13.46 | 13.93 | 109353 | 14970.32 | 0.80% |
| 2025-10-22 | 13.65 | 13.75 | 0.21 | 1.55% | 13.36 | 13.86 | 86492 | 11812.40 | 0.63% |
| 2025-10-21 | 13.21 | 13.54 | 0.34 | 2.58% | 13.18 | 13.66 | 106858 | 14396.84 | 0.78% |
| 2025-10-20 | 13.44 | 13.20 | -0.19 | -1.42% | 13.11 | 13.51 | 124253 | 16509.98 | 0.91% |
| 2025-10-17 | 13.68 | 13.39 | -0.34 | -2.48% | 13.30 | 13.80 | 134774 | 18186.06 | 0.99% |
| 2025-10-16 | 13.95 | 13.73 | -0.26 | -1.86% | 13.68 | 14.04 | 122250 | 16901.54 | 0.89% |
| 2025-10-15 | 13.99 | 13.99 | 0.09 | 0.65% | 13.82 | 14.17 | 87352 | 12226.18 | 0.64% |
| 2025-10-14 | 14.39 | 14.10 | -0.17 | -1.19% | 13.97 | 14.39 | 116090 | 16501.30 | 0.85% |
| 2025-10-13 | 14.00 | 14.27 | -0.26 | -1.79% | 13.78 | 14.53 | 189456 | 26537.22 | 1.38% |
| 2025-10-10 | 14.92 | 14.53 | -0.39 | -2.61% | 14.52 | 14.92 | 120597 | 17741.15 | 0.88% |
| 2025-10-09 | 14.27 | 14.92 | 0.62 | 4.34% | 14.25 | 15.04 | 184721 | 27223.26 | 1.35% |
| 2025-09-30 | 14.18 | 14.30 | 0.05 | 0.35% | 14.09 | 14.75 | 184517 | 26435.56 | 1.35% |
| 2025-09-29 | 14.35 | 14.25 | -0.23 | -1.59% | 13.66 | 14.35 | 251975 | 35239.29 | 1.84% |
| 2025-09-26 | 14.40 | 14.48 | 0.06 | 0.42% | 13.97 | 14.82 | 170009 | 24404.67 | 1.24% |
| 2025-09-25 | 14.40 | 14.42 | -0.08 | -0.55% | 14.14 | 14.57 | 147389 | 21057.22 | 1.08% |
| 2025-09-24 | 13.90 | 14.50 | 0.39 | 2.76% | 13.84 | 14.66 | 236851 | 33898.66 | 1.73% |
| 2025-09-23 | 13.37 | 14.11 | 0.74 | 5.53% | 13.20 | 14.18 | 254746 | 34893.38 | 1.86% |
| 2025-09-22 | 13.60 | 13.37 | -0.28 | -2.05% | 13.26 | 13.98 | 168832 | 22816.31 | 1.23% |
| 2025-09-19 | 12.90 | 13.65 | 0.72 | 5.57% | 12.90 | 13.83 | 270873 | 36874.98 | 1.98% |
| 2025-09-18 | 12.56 | 12.93 | 0.40 | 3.19% | 12.43 | 13.45 | 301734 | 39275.32 | 2.21% |
| 2025-09-17 | 12.65 | 12.53 | -0.13 | -1.03% | 12.51 | 12.85 | 119410 | 15136.25 | 0.87% |
| 2025-09-16 | 12.85 | 12.66 | -0.13 | -1.02% | 12.54 | 12.88 | 91373 | 11570.89 | 0.67% |
| 2025-09-15 | 12.49 | 12.79 | 0.30 | 2.40% | 12.47 | 12.89 | 160810 | 20518.42 | 1.18% |
| 2025-09-12 | 12.59 | 12.49 | -0.07 | -0.56% | 12.41 | 12.70 | 111705 | 14038.61 | 0.82% |
| 2025-09-11 | 12.62 | 12.56 | -0.14 | -1.10% | 12.44 | 12.72 | 95002 | 11914.18 | 0.69% |
| 2025-09-10 | 12.68 | 12.70 | 0.01 | 0.08% | 12.44 | 12.77 | 161777 | 20426.98 | 1.18% |
| 2025-09-09 | 12.83 | 12.69 | -0.15 | -1.17% | 12.64 | 13.09 | 183945 | 23515.61 | 1.34% |
| 2025-09-08 | 12.24 | 12.84 | 0.56 | 4.56% | 12.20 | 12.97 | 315776 | 40230.96 | 2.31% |
| 2025-09-05 | 12.11 | 12.28 | 0.21 | 1.74% | 11.88 | 12.38 | 197371 | 23973.19 | 1.44% |
| 2025-09-04 | 11.72 | 12.07 | 0.35 | 2.99% | 11.64 | 12.15 | 226143 | 26951.01 | 1.65% |
| 2025-09-03 | 11.95 | 11.72 | -0.15 | -1.26% | 11.61 | 12.04 | 122170 | 14387.28 | 0.89% |
| 2025-09-02 | 12.25 | 11.87 | -0.42 | -3.42% | 11.80 | 12.30 | 178231 | 21316.14 | 1.30% |
| 2025-09-01 | 11.98 | 12.29 | 0.29 | 2.42% | 11.91 | 12.42 | 232886 | 28512.39 | 1.70% |
| 2025-08-29 | 12.30 | 12.00 | -0.31 | -2.52% | 11.98 | 12.30 | 215019 | 25973.11 | 1.57% |
| 2025-08-28 | 11.90 | 12.31 | 0.43 | 3.62% | 11.64 | 12.40 | 392571 | 47088.55 | 2.87% |
| 2025-08-27 | 11.37 | 11.88 | 0.50 | 4.39% | 11.35 | 12.18 | 534064 | 63763.04 | 3.90% |
| 2025-08-26 | 11.50 | 11.38 | -0.09 | -0.78% | 11.36 | 11.58 | 129101 | 14760.30 | 0.94% |
| 2025-08-25 | 11.36 | 11.47 | 0.18 | 1.59% | 11.30 | 11.52 | 177307 | 20253.01 | 1.30% |
| 2025-08-22 | 11.59 | 11.29 | -0.22 | -1.91% | 11.25 | 11.59 | 172750 | 19556.90 | 1.26% |
| 2025-08-21 | 11.32 | 11.51 | 0.14 | 1.23% | 11.27 | 11.62 | 210890 | 24196.62 | 1.54% |
| 2025-08-20 | 11.24 | 11.37 | 0.13 | 1.16% | 11.14 | 11.43 | 147639 | 16710.92 | 1.08% |
| 2025-08-19 | 11.18 | 11.24 | 0.06 | 0.54% | 11.16 | 11.46 | 175739 | 19855.80 | 1.28% |
| 2025-08-18 | 11.21 | 11.18 | 0.01 | 0.09% | 11.10 | 11.26 | 162761 | 18184.14 | 1.19% |
| 2025-08-15 | 11.12 | 11.17 | 0.04 | 0.36% | 11.05 | 11.23 | 183391 | 20409.35 | 1.34% |
| 2025-08-14 | 11.56 | 11.13 | -0.45 | -3.89% | 11.09 | 11.60 | 233485 | 26388.63 | 1.71% |
| 2025-08-13 | 11.75 | 11.58 | -0.17 | -1.45% | 11.48 | 11.75 | 153213 | 17718.37 | 1.12% |
| 2025-08-12 | 11.81 | 11.75 | -0.06 | -0.51% | 11.60 | 12.00 | 159158 | 18747.97 | 1.16% |
| 2025-08-11 | 11.67 | 11.81 | 0.14 | 1.20% | 11.49 | 11.88 | 168702 | 19815.04 | 1.23% |
| 2025-08-08 | 11.64 | 11.67 | 0.05 | 0.43% | 11.54 | 11.73 | 93498 | 10864.19 | 0.68% |
| 2025-08-07 | 11.60 | 11.62 | 0.01 | 0.09% | 11.53 | 11.66 | 96171 | 11146.92 | 0.70% |
| 2025-08-06 | 11.70 | 11.61 | -0.14 | -1.19% | 11.54 | 11.73 | 134988 | 15667.09 | 0.99% |
| 2025-08-05 | 11.23 | 11.75 | 0.54 | 4.82% | 11.17 | 11.75 | 218507 | 25276.55 | 1.60% |
| 2025-08-04 | 11.15 | 11.21 | 0.06 | 0.54% | 10.99 | 11.21 | 101188 | 11228.59 | 0.74% |
| 2025-08-01 | 11.11 | 11.15 | 0.05 | 0.45% | 11.08 | 11.28 | 105109 | 11726.56 | 0.77% |
| 2025-07-31 | 11.39 | 11.10 | -0.43 | -3.73% | 11.06 | 11.48 | 183956 | 20605.62 | 1.34% |
| 2025-07-30 | 11.62 | 11.53 | -0.09 | -0.77% | 11.47 | 11.85 | 156856 | 18206.28 | 1.15% |
| 2025-07-29 | 11.23 | 11.62 | 0.36 | 3.20% | 11.17 | 11.62 | 222568 | 25318.94 | 1.63% |
| 2025-07-28 | 11.51 | 11.26 | -0.25 | -2.17% | 11.23 | 11.51 | 174296 | 19707.91 | 1.27% |
| 2025-07-25 | 11.73 | 11.51 | -0.23 | -1.96% | 11.47 | 11.80 | 164384 | 19078.44 | 1.20% |
| 2025-07-24 | 11.65 | 11.74 | 0.03 | 0.26% | 11.55 | 11.78 | 204207 | 23891.66 | 1.49% |
| 2025-07-23 | 12.02 | 11.71 | -0.14 | -1.18% | 11.70 | 12.49 | 365313 | 43734.64 | 2.67% |
| 2025-07-22 | 11.29 | 11.85 | 0.56 | 4.96% | 11.24 | 11.90 | 427461 | 49697.14 | 3.12% |
| 2025-07-21 | 10.76 | 11.29 | 0.56 | 5.22% | 10.75 | 11.53 | 407903 | 45809.99 | 2.98% |
| 2025-07-18 | 10.63 | 10.73 | 0.16 | 1.51% | 10.57 | 10.82 | 121405 | 13006.48 | 0.89% |
| 2025-07-17 | 10.61 | 10.57 | -0.08 | -0.75% | 10.51 | 10.67 | 102697 | 10867.06 | 0.75% |
| 2025-07-16 | 10.79 | 10.65 | -0.13 | -1.21% | 10.63 | 10.80 | 90794 | 9711.47 | 0.66% |
| 2025-07-15 | 10.90 | 10.78 | -0.08 | -0.74% | 10.62 | 10.97 | 131812 | 14176.41 | 0.96% |
| 2025-07-14 | 10.76 | 10.86 | 0.10 | 0.93% | 10.68 | 10.97 | 158845 | 17207.40 | 1.16% |
| 2025-07-11 | 10.64 | 10.76 | 0.13 | 1.22% | 10.50 | 11.02 | 296988 | 32009.30 | 2.17% |
| 2025-07-10 | 10.58 | 10.63 | 0.08 | 0.76% | 10.52 | 10.69 | 102349 | 10851.39 | 0.75% |
| 2025-07-09 | 10.65 | 10.55 | -0.09 | -0.85% | 10.49 | 10.75 | 160203 | 16970.44 | 1.17% |
| 2025-07-08 | 10.60 | 10.64 | 0.02 | 0.19% | 10.53 | 10.66 | 93305 | 9895.16 | 0.68% |
| 2025-07-07 | 10.58 | 10.62 | 0.04 | 0.38% | 10.51 | 10.63 | 74726 | 7902.37 | 0.55% |
| 2025-07-04 | 10.88 | 10.58 | -0.29 | -2.67% | 10.57 | 10.91 | 180544 | 19328.60 | 1.32% |
| 2025-07-03 | 10.94 | 10.87 | -0.03 | -0.28% | 10.77 | 10.99 | 113984 | 12376.06 | 0.83% |
| 2025-07-02 | 10.94 | 10.90 | -0.01 | -0.09% | 10.79 | 11.00 | 173872 | 18933.38 | 1.27% |
| 2025-07-01 | 10.77 | 10.91 | 0.16 | 1.49% | 10.74 | 11.09 | 241431 | 26283.18 | 1.76% |
| 2025-06-30 | 10.88 | 10.75 | -0.06 | -0.56% | 10.64 | 10.90 | 374713 | 40307.23 | 2.74% |
嘉友国际(603871)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。
