| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.36 | 14.67 | 0.62 | 4.41% | 14.17 | 14.73 | 125539 | 18165.77 | 0.92% |
| 2026-03-23 | 14.68 | 14.05 | -0.73 | -4.94% | 13.91 | 14.90 | 139477 | 19886.39 | 1.02% |
| 2026-03-20 | 14.55 | 14.78 | 0.32 | 2.21% | 14.55 | 15.08 | 122190 | 18213.92 | 0.89% |
| 2026-03-19 | 14.55 | 14.46 | -0.59 | -3.92% | 14.40 | 14.89 | 112158 | 16363.40 | 0.82% |
| 2026-03-18 | 15.15 | 15.05 | -0.09 | -0.59% | 14.94 | 15.25 | 127622 | 19217.07 | 0.93% |
| 2026-03-17 | 15.39 | 15.14 | -0.18 | -1.17% | 15.08 | 15.59 | 116089 | 17738.56 | 0.85% |
| 2026-03-16 | 15.45 | 15.32 | -0.13 | -0.84% | 15.05 | 15.60 | 110255 | 16851.90 | 0.81% |
| 2026-03-13 | 16.10 | 15.45 | -0.70 | -4.33% | 15.42 | 16.30 | 128276 | 20227.27 | 0.94% |
| 2026-03-12 | 15.85 | 16.15 | 0.21 | 1.32% | 15.82 | 16.55 | 188263 | 30502.56 | 1.38% |
| 2026-03-11 | 15.86 | 15.94 | 0.08 | 0.50% | 15.60 | 16.13 | 111816 | 17800.54 | 0.82% |
| 2026-03-10 | 15.01 | 15.86 | 0.88 | 5.87% | 15.01 | 15.98 | 188449 | 29433.76 | 1.38% |
| 2026-03-09 | 15.23 | 14.98 | -0.17 | -1.12% | 14.71 | 15.23 | 109463 | 16379.24 | 0.80% |
| 2026-03-06 | 14.99 | 15.15 | 0.05 | 0.33% | 14.82 | 15.20 | 88865 | 13432.36 | 0.65% |
| 2026-03-05 | 15.27 | 15.10 | 0.05 | 0.33% | 14.93 | 15.36 | 91617 | 13819.99 | 0.67% |
| 2026-03-04 | 15.35 | 15.05 | -0.45 | -2.90% | 15.01 | 15.74 | 132770 | 20230.88 | 0.97% |
| 2026-03-03 | 15.83 | 15.50 | -0.30 | -1.90% | 15.20 | 16.29 | 295655 | 46249.00 | 2.16% |
| 2026-03-02 | 15.44 | 15.80 | 0.20 | 1.28% | 15.33 | 15.87 | 158252 | 24730.66 | 1.16% |
| 2026-02-27 | 15.15 | 15.60 | 0.51 | 3.38% | 15.10 | 15.75 | 149555 | 23253.31 | 1.09% |
| 2026-02-26 | 15.09 | 15.09 | 0.01 | 0.07% | 15.00 | 15.38 | 128449 | 19431.78 | 0.94% |
| 2026-02-25 | 14.69 | 15.08 | 0.42 | 2.86% | 14.63 | 15.27 | 158211 | 23811.01 | 1.16% |
| 2026-02-24 | 14.29 | 14.66 | 0.95 | 6.93% | 14.18 | 14.77 | 172254 | 25117.20 | 1.26% |
| 2026-02-13 | 14.21 | 13.71 | -0.50 | -3.52% | 13.71 | 14.22 | 79105 | 11007.40 | 0.58% |
| 2026-02-12 | 14.23 | 14.21 | -0.03 | -0.21% | 14.13 | 14.39 | 74831 | 10667.94 | 0.55% |
| 2026-02-11 | 14.15 | 14.24 | 0.09 | 0.64% | 14.07 | 14.39 | 79398 | 11324.46 | 0.58% |
| 2026-02-10 | 14.02 | 14.15 | 0.15 | 1.07% | 13.89 | 14.27 | 90618 | 12811.29 | 0.66% |
| 2026-02-09 | 13.84 | 14.00 | 0.33 | 2.41% | 13.75 | 14.08 | 96041 | 13378.32 | 0.70% |
| 2026-02-06 | 13.74 | 13.67 | -0.22 | -1.58% | 13.55 | 13.85 | 93228 | 12794.28 | 0.68% |
| 2026-02-05 | 13.90 | 13.89 | -0.01 | -0.07% | 13.66 | 13.96 | 68762 | 9506.63 | 0.50% |
| 2026-02-04 | 13.48 | 13.90 | 0.44 | 3.27% | 13.41 | 14.08 | 170343 | 23479.20 | 1.25% |
| 2026-02-03 | 13.31 | 13.46 | 0.34 | 2.59% | 13.30 | 13.54 | 74409 | 9997.08 | 0.54% |
| 2026-02-02 | 13.76 | 13.12 | -0.68 | -4.93% | 12.99 | 13.98 | 148969 | 19953.71 | 1.09% |
| 2026-01-30 | 13.71 | 13.80 | -0.01 | -0.07% | 13.57 | 13.96 | 136947 | 18873.60 | 1.00% |
| 2026-01-29 | 13.51 | 13.81 | 0.28 | 2.07% | 13.46 | 13.84 | 99634 | 13678.26 | 0.73% |
| 2026-01-28 | 13.32 | 13.53 | 0.21 | 1.58% | 13.17 | 13.63 | 115993 | 15575.58 | 0.85% |
| 2026-01-27 | 13.67 | 13.32 | -0.36 | -2.63% | 13.21 | 13.77 | 168897 | 22719.95 | 1.23% |
| 2026-01-26 | 13.91 | 13.68 | -0.16 | -1.16% | 13.38 | 13.98 | 136942 | 18604.77 | 1.00% |
| 2026-01-23 | 13.94 | 13.84 | -0.09 | -0.65% | 13.80 | 14.09 | 103212 | 14366.49 | 0.75% |
| 2026-01-22 | 14.17 | 13.93 | -0.19 | -1.35% | 13.87 | 14.20 | 83659 | 11693.21 | 0.61% |
| 2026-01-21 | 14.50 | 14.12 | -0.38 | -2.62% | 14.07 | 14.63 | 111149 | 15794.23 | 0.81% |
| 2026-01-20 | 14.48 | 14.50 | 0.09 | 0.62% | 14.26 | 14.50 | 75541 | 10882.04 | 0.55% |
| 2026-01-19 | 14.22 | 14.41 | 0.26 | 1.84% | 14.16 | 14.67 | 107074 | 15509.59 | 0.78% |
| 2026-01-16 | 14.49 | 14.15 | -0.27 | -1.87% | 14.07 | 14.55 | 101428 | 14451.09 | 0.74% |
| 2026-01-15 | 14.00 | 14.42 | 0.46 | 3.30% | 13.96 | 14.75 | 184976 | 26833.52 | 1.35% |
| 2026-01-14 | 13.93 | 13.96 | 0.02 | 0.14% | 13.85 | 14.20 | 125119 | 17562.56 | 0.91% |
| 2026-01-13 | 14.06 | 13.94 | -0.11 | -0.78% | 13.83 | 14.30 | 103384 | 14549.62 | 0.76% |
| 2026-01-12 | 13.71 | 14.05 | 0.26 | 1.89% | 13.64 | 14.12 | 135331 | 18849.63 | 0.99% |
| 2026-01-09 | 13.79 | 13.79 | -0.04 | -0.29% | 13.63 | 14.01 | 122745 | 16910.04 | 0.90% |
| 2026-01-08 | 13.71 | 13.83 | 0.07 | 0.51% | 13.70 | 14.08 | 80425 | 11181.95 | 0.59% |
| 2026-01-07 | 14.12 | 13.76 | -0.33 | -2.34% | 13.63 | 14.19 | 126321 | 17462.07 | 0.92% |
| 2026-01-06 | 13.81 | 14.09 | 0.29 | 2.10% | 13.76 | 14.20 | 118810 | 16706.52 | 0.87% |
| 2026-01-05 | 13.92 | 13.80 | -0.15 | -1.08% | 13.65 | 13.95 | 90176 | 12436.86 | 0.66% |
| 2025-12-31 | 13.81 | 13.95 | 0.15 | 1.09% | 13.74 | 14.11 | 76519 | 10643.49 | 0.56% |
| 2025-12-30 | 13.88 | 13.80 | -0.07 | -0.50% | 13.74 | 13.99 | 49185 | 6815.99 | 0.36% |
| 2025-12-29 | 13.93 | 13.87 | -0.06 | -0.43% | 13.78 | 14.00 | 65808 | 9140.55 | 0.48% |
| 2025-12-26 | 13.55 | 13.93 | 0.37 | 2.73% | 13.54 | 14.00 | 86185 | 11867.05 | 0.63% |
| 2025-12-25 | 13.83 | 13.56 | -0.13 | -0.95% | 13.55 | 13.86 | 62581 | 8523.40 | 0.46% |
| 2025-12-24 | 13.90 | 13.69 | -0.21 | -1.51% | 13.60 | 13.95 | 82776 | 11313.74 | 0.61% |
| 2025-12-23 | 14.03 | 13.90 | -0.23 | -1.63% | 13.87 | 14.14 | 67467 | 9432.88 | 0.49% |
| 2025-12-22 | 13.87 | 14.13 | 0.29 | 2.10% | 13.78 | 14.18 | 112215 | 15785.64 | 0.82% |
| 2025-12-19 | 13.55 | 13.84 | 0.26 | 1.91% | 13.43 | 13.96 | 109878 | 15078.18 | 0.80% |
| 2025-12-18 | 13.92 | 13.58 | -0.33 | -2.37% | 13.57 | 14.00 | 101771 | 13965.04 | 0.74% |
| 2025-12-17 | 13.98 | 13.91 | -0.08 | -0.57% | 13.73 | 14.10 | 126299 | 17559.85 | 0.92% |
| 2025-12-16 | 14.25 | 13.99 | -0.26 | -1.82% | 13.99 | 14.42 | 316392 | 44815.32 | 2.31% |
| 2025-12-15 | 13.43 | 14.25 | 1.30 | 10.04% | 13.43 | 14.25 | 273773 | 38528.95 | 2.00% |
| 2025-12-12 | 12.49 | 12.95 | 0.47 | 3.77% | 12.36 | 13.02 | 118580 | 15174.94 | 0.87% |
| 2025-12-11 | 12.52 | 12.48 | -0.03 | -0.24% | 12.36 | 12.60 | 55882 | 6966.93 | 0.41% |
| 2025-12-10 | 12.70 | 12.51 | -0.16 | -1.26% | 12.45 | 12.76 | 82269 | 10317.67 | 0.60% |
| 2025-12-09 | 12.79 | 12.67 | -0.15 | -1.17% | 12.65 | 12.81 | 60415 | 7682.50 | 0.44% |
| 2025-12-08 | 13.15 | 12.82 | -0.32 | -2.44% | 12.79 | 13.26 | 72385 | 9365.13 | 0.53% |
| 2025-12-05 | 12.70 | 13.14 | 0.35 | 2.74% | 12.70 | 13.18 | 89698 | 11608.03 | 0.66% |
| 2025-12-04 | 12.86 | 12.79 | -0.04 | -0.31% | 12.73 | 12.90 | 41671 | 5334.05 | 0.30% |
| 2025-12-03 | 12.80 | 12.83 | -0.09 | -0.70% | 12.69 | 12.96 | 109055 | 13993.32 | 0.80% |
| 2025-12-02 | 13.46 | 12.92 | -0.63 | -4.65% | 12.90 | 13.48 | 182977 | 23970.72 | 1.34% |
| 2025-12-01 | 13.76 | 13.55 | -0.22 | -1.60% | 13.40 | 13.77 | 97885 | 13243.89 | 0.72% |
| 2025-11-28 | 13.64 | 13.77 | 0.27 | 2.00% | 13.50 | 13.93 | 73940 | 10160.31 | 0.54% |
| 2025-11-27 | 13.44 | 13.50 | 0.06 | 0.45% | 13.41 | 13.83 | 86640 | 11826.15 | 0.63% |
| 2025-11-26 | 13.57 | 13.44 | -0.06 | -0.44% | 13.41 | 13.76 | 52458 | 7118.73 | 0.38% |
| 2025-11-25 | 13.28 | 13.50 | 0.28 | 2.12% | 13.19 | 13.65 | 73611 | 9896.92 | 0.54% |
| 2025-11-24 | 13.33 | 13.22 | -0.08 | -0.60% | 13.13 | 13.44 | 69423 | 9212.15 | 0.51% |
| 2025-11-21 | 13.59 | 13.30 | -0.30 | -2.21% | 13.18 | 13.60 | 102531 | 13714.56 | 0.75% |
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。
