| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.01 | 14.98 | -0.27 | -1.77% | 14.90 | 15.29 | 112482 | 16921.05 | 1.15% |
| 2025-04-02 | 15.30 | 15.25 | -0.09 | -0.59% | 15.20 | 15.46 | 61342 | 9392.92 | 0.63% |
| 2025-04-01 | 15.23 | 15.34 | 0.10 | 0.66% | 14.90 | 15.36 | 122745 | 18611.61 | 1.26% |
| 2025-03-31 | 15.74 | 15.24 | -0.56 | -3.54% | 15.22 | 15.74 | 130889 | 20162.73 | 1.34% |
| 2025-03-28 | 15.90 | 15.80 | -0.17 | -1.06% | 15.72 | 15.98 | 95834 | 15157.51 | 0.98% |
| 2025-03-27 | 16.00 | 15.97 | -0.03 | -0.19% | 15.81 | 16.02 | 76468 | 12165.42 | 0.78% |
| 2025-03-26 | 16.04 | 16.00 | -0.04 | -0.25% | 15.93 | 16.09 | 83409 | 13332.35 | 0.85% |
| 2025-03-25 | 16.06 | 16.04 | -0.02 | -0.12% | 15.91 | 16.09 | 79489 | 12709.03 | 0.81% |
| 2025-03-24 | 16.15 | 16.06 | -0.10 | -0.62% | 15.87 | 16.47 | 129444 | 20872.87 | 1.32% |
| 2025-03-21 | 16.29 | 16.16 | -0.18 | -1.10% | 16.12 | 16.44 | 78697 | 12795.99 | 0.81% |
| 2025-03-20 | 16.60 | 16.34 | -0.30 | -1.80% | 16.30 | 16.73 | 103572 | 17058.78 | 1.06% |
| 2025-03-19 | 16.88 | 16.64 | -0.23 | -1.36% | 16.46 | 16.90 | 115851 | 19223.85 | 1.19% |
| 2025-03-18 | 16.76 | 16.87 | 0.20 | 1.20% | 16.58 | 16.90 | 108784 | 18236.31 | 1.11% |
| 2025-03-17 | 16.50 | 16.67 | 0.21 | 1.28% | 16.50 | 16.83 | 143502 | 23969.01 | 1.47% |
| 2025-03-14 | 15.82 | 16.46 | 0.64 | 4.05% | 15.79 | 16.65 | 223407 | 36459.14 | 2.29% |
| 2025-03-13 | 15.80 | 15.82 | 0.04 | 0.25% | 15.72 | 15.86 | 73446 | 11590.93 | 0.75% |
| 2025-03-12 | 16.10 | 15.78 | -0.31 | -1.93% | 15.76 | 16.11 | 132289 | 20969.43 | 1.35% |
| 2025-03-11 | 15.80 | 16.09 | 0.15 | 0.94% | 15.75 | 16.10 | 72389 | 11540.20 | 0.74% |
| 2025-03-10 | 15.80 | 15.94 | 0.11 | 0.69% | 15.75 | 15.96 | 71250 | 11301.81 | 0.73% |
| 2025-03-07 | 15.88 | 15.83 | -0.11 | -0.69% | 15.77 | 15.93 | 77885 | 12320.76 | 0.80% |
| 2025-03-06 | 16.06 | 15.94 | -0.15 | -0.93% | 15.70 | 16.18 | 115221 | 18308.94 | 1.18% |
| 2025-03-05 | 16.42 | 16.09 | -0.33 | -2.01% | 15.96 | 16.45 | 90850 | 14684.69 | 0.93% |
| 2025-03-04 | 15.96 | 16.42 | 0.42 | 2.63% | 15.90 | 16.45 | 113667 | 18471.52 | 1.16% |
| 2025-03-03 | 15.81 | 16.00 | 0.17 | 1.07% | 15.78 | 16.09 | 123609 | 19715.20 | 1.26% |
| 2025-02-28 | 15.99 | 15.83 | -0.15 | -0.94% | 15.83 | 16.11 | 87860 | 14001.50 | 0.90% |
| 2025-02-27 | 15.89 | 15.98 | 0.08 | 0.50% | 15.80 | 16.03 | 112756 | 17966.59 | 1.15% |
| 2025-02-26 | 15.75 | 15.90 | 0.10 | 0.63% | 15.70 | 15.92 | 89049 | 14075.04 | 0.91% |
| 2025-02-25 | 15.91 | 15.80 | -0.17 | -1.06% | 15.77 | 15.97 | 87551 | 13848.89 | 0.90% |
| 2025-02-24 | 16.12 | 15.97 | -0.17 | -1.05% | 15.90 | 16.12 | 116926 | 18695.89 | 1.20% |
| 2025-02-21 | 16.48 | 16.14 | -0.32 | -1.94% | 16.10 | 16.51 | 151433 | 24522.04 | 1.55% |
| 2025-02-20 | 16.77 | 16.46 | -0.33 | -1.97% | 16.40 | 16.78 | 114452 | 18931.34 | 1.17% |
| 2025-02-19 | 16.89 | 16.79 | -0.13 | -0.77% | 16.74 | 17.26 | 140908 | 23841.83 | 1.44% |
| 2025-02-18 | 16.71 | 16.92 | 0.16 | 0.95% | 16.67 | 17.09 | 139067 | 23526.00 | 1.42% |
| 2025-02-17 | 16.69 | 16.76 | 0.10 | 0.60% | 16.41 | 16.81 | 126775 | 21039.58 | 1.30% |
| 2025-02-14 | 16.67 | 16.66 | -0.03 | -0.18% | 16.51 | 16.75 | 93744 | 15574.95 | 0.96% |
| 2025-02-13 | 16.82 | 16.69 | -0.13 | -0.77% | 16.65 | 16.93 | 85047 | 14250.79 | 0.87% |
| 2025-02-12 | 17.06 | 16.82 | -0.25 | -1.46% | 16.71 | 17.19 | 80646 | 13590.94 | 0.83% |
| 2025-02-11 | 17.08 | 17.07 | -0.03 | -0.18% | 16.58 | 17.16 | 132614 | 22391.98 | 1.36% |
| 2025-02-10 | 17.08 | 17.10 | -0.05 | -0.29% | 16.94 | 17.24 | 77140 | 13206.41 | 0.79% |
| 2025-02-07 | 17.35 | 17.15 | -0.22 | -1.27% | 16.83 | 17.43 | 143201 | 24568.90 | 1.47% |
| 2025-02-06 | 17.31 | 17.37 | -0.01 | -0.06% | 17.21 | 17.42 | 74816 | 12957.75 | 0.77% |
| 2025-02-05 | 17.87 | 17.38 | -0.48 | -2.69% | 17.12 | 18.02 | 100493 | 17531.97 | 1.03% |
| 2025-01-27 | 17.50 | 17.86 | 0.36 | 2.06% | 17.46 | 18.13 | 78235 | 14032.51 | 0.80% |
| 2025-01-24 | 17.52 | 17.50 | -0.07 | -0.40% | 17.43 | 17.78 | 75649 | 13321.89 | 0.77% |
| 2025-01-23 | 17.71 | 17.57 | -0.04 | -0.23% | 17.43 | 17.79 | 67409 | 11854.09 | 0.69% |
| 2025-01-22 | 17.60 | 17.61 | 0.00 | 0.00% | 17.31 | 17.75 | 48423 | 8478.73 | 0.50% |
| 2025-01-21 | 17.88 | 17.61 | -0.14 | -0.79% | 17.36 | 17.96 | 63699 | 11197.62 | 0.65% |
| 2025-01-20 | 17.85 | 17.75 | 0.10 | 0.57% | 17.65 | 18.33 | 91247 | 16379.41 | 0.93% |
| 2025-01-17 | 17.37 | 17.65 | 0.28 | 1.61% | 17.10 | 17.81 | 84675 | 14794.34 | 0.87% |
| 2025-01-16 | 17.40 | 17.37 | 0.02 | 0.12% | 17.20 | 17.69 | 82140 | 14321.02 | 0.84% |
| 2025-01-15 | 17.60 | 17.35 | -0.36 | -2.03% | 17.28 | 17.90 | 86724 | 15187.56 | 0.89% |
| 2025-01-14 | 17.45 | 17.71 | 0.35 | 2.02% | 17.15 | 17.76 | 120751 | 21038.07 | 1.24% |
| 2025-01-13 | 17.55 | 17.36 | -0.38 | -2.14% | 17.30 | 18.23 | 78220 | 13715.81 | 0.80% |
| 2025-01-10 | 18.15 | 17.74 | -0.38 | -2.10% | 17.70 | 18.23 | 97881 | 17494.95 | 1.00% |
| 2025-01-09 | 18.61 | 18.12 | -0.57 | -3.05% | 17.89 | 18.64 | 137276 | 24926.01 | 1.40% |
| 2025-01-08 | 19.28 | 18.69 | -0.44 | -2.30% | 18.63 | 19.29 | 63343 | 11972.32 | 0.65% |
| 2025-01-07 | 18.76 | 19.13 | 0.38 | 2.03% | 18.63 | 19.24 | 51101 | 9699.44 | 0.52% |
| 2025-01-06 | 19.10 | 18.75 | -0.36 | -1.88% | 18.58 | 19.26 | 105818 | 19913.37 | 1.08% |
| 2025-01-03 | 19.20 | 19.11 | -0.25 | -1.29% | 19.05 | 19.82 | 81517 | 15777.28 | 0.83% |
| 2025-01-02 | 19.40 | 19.36 | 0.01 | 0.05% | 19.16 | 20.03 | 80930 | 15826.80 | 0.83% |
| 2024-12-31 | 19.46 | 19.35 | -0.08 | -0.41% | 19.00 | 19.56 | 83183 | 16082.08 | 0.85% |
| 2024-12-30 | 19.33 | 19.43 | 0.00 | 0.00% | 19.31 | 19.78 | 48808 | 9516.43 | 0.50% |
| 2024-12-27 | 19.52 | 19.43 | 0.00 | 0.00% | 19.13 | 19.52 | 54529 | 10525.94 | 0.56% |
| 2024-12-26 | 19.90 | 19.43 | -0.46 | -2.31% | 19.22 | 19.97 | 85683 | 16665.27 | 0.88% |
| 2024-12-25 | 20.00 | 19.89 | -0.25 | -1.24% | 19.67 | 20.12 | 58480 | 11605.25 | 0.60% |
| 2024-12-24 | 20.04 | 20.14 | 0.09 | 0.45% | 19.66 | 20.24 | 61703 | 12367.33 | 0.63% |
| 2024-12-23 | 19.81 | 20.05 | 0.27 | 1.37% | 19.60 | 20.20 | 101380 | 20242.59 | 1.04% |
| 2024-12-20 | 19.50 | 19.78 | 0.21 | 1.07% | 19.41 | 20.00 | 79315 | 15691.27 | 0.81% |
| 2024-12-19 | 19.20 | 19.57 | 0.34 | 1.77% | 19.13 | 19.80 | 73845 | 14441.60 | 0.76% |
| 2024-12-18 | 19.48 | 19.23 | -0.20 | -1.03% | 19.16 | 19.60 | 66782 | 12901.33 | 0.68% |
| 2024-12-17 | 18.99 | 19.43 | 0.38 | 1.99% | 18.97 | 19.59 | 95012 | 18462.02 | 0.97% |
| 2024-12-16 | 19.18 | 19.05 | -0.15 | -0.78% | 18.90 | 19.44 | 80827 | 15427.83 | 0.83% |
| 2024-12-13 | 19.50 | 19.20 | -0.34 | -1.74% | 19.17 | 19.75 | 114819 | 22294.94 | 1.18% |
| 2024-12-12 | 19.80 | 19.54 | -0.31 | -1.56% | 19.48 | 19.84 | 139659 | 27333.73 | 1.43% |
| 2024-12-11 | 20.16 | 19.85 | -0.38 | -1.88% | 19.49 | 20.22 | 117068 | 23101.62 | 1.20% |
| 2024-12-10 | 20.99 | 20.23 | -0.31 | -1.51% | 20.17 | 21.18 | 99237 | 20421.43 | 1.02% |
| 2024-12-09 | 20.63 | 20.54 | -0.23 | -1.11% | 20.40 | 21.05 | 70174 | 14497.76 | 0.72% |
| 2024-12-06 | 20.54 | 20.77 | 0.23 | 1.12% | 20.38 | 20.78 | 45354 | 9348.14 | 0.46% |
| 2024-12-05 | 20.33 | 20.54 | 0.13 | 0.64% | 20.06 | 20.71 | 65949 | 13494.18 | 0.67% |
| 2024-12-04 | 20.10 | 20.41 | 0.23 | 1.14% | 19.90 | 20.42 | 61619 | 12456.27 | 0.63% |
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。
