| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 13.29 | 13.60 | 0.33 | 2.49% | 13.26 | 13.65 | 81696 | 11077.77 | 0.60% |
| 2025-11-19 | 13.23 | 13.27 | 0.01 | 0.08% | 13.18 | 13.38 | 43940 | 5831.24 | 0.32% |
| 2025-11-18 | 13.35 | 13.26 | -0.01 | -0.08% | 13.20 | 13.44 | 74554 | 9903.90 | 0.54% |
| 2025-11-17 | 13.48 | 13.27 | -0.24 | -1.78% | 13.20 | 13.72 | 80797 | 10773.81 | 0.59% |
| 2025-11-14 | 13.75 | 13.51 | -0.39 | -2.81% | 13.50 | 13.97 | 61751 | 8448.41 | 0.45% |
| 2025-11-13 | 13.87 | 13.90 | 0.06 | 0.43% | 13.72 | 14.00 | 63304 | 8772.27 | 0.46% |
| 2025-11-12 | 13.71 | 13.84 | 0.14 | 1.02% | 13.62 | 14.04 | 86375 | 11956.22 | 0.63% |
| 2025-11-11 | 13.95 | 13.70 | -0.24 | -1.72% | 13.55 | 14.07 | 118676 | 16301.49 | 0.87% |
| 2025-11-10 | 14.60 | 13.94 | -0.56 | -3.86% | 13.89 | 14.71 | 141586 | 20134.92 | 1.03% |
| 2025-11-07 | 14.54 | 14.50 | -0.04 | -0.28% | 14.22 | 14.66 | 80778 | 11654.25 | 0.59% |
| 2025-11-06 | 14.10 | 14.54 | 0.51 | 3.64% | 14.00 | 14.74 | 128207 | 18559.51 | 0.94% |
| 2025-11-05 | 13.97 | 14.03 | 0.01 | 0.07% | 13.81 | 14.18 | 55212 | 7746.24 | 0.40% |
| 2025-11-04 | 14.14 | 14.02 | -0.09 | -0.64% | 13.93 | 14.30 | 60145 | 8476.85 | 0.44% |
| 2025-11-03 | 13.99 | 14.11 | 0.05 | 0.36% | 13.86 | 14.25 | 58866 | 8251.95 | 0.43% |
| 2025-10-31 | 14.02 | 14.06 | 0.00 | 0.00% | 13.86 | 14.18 | 65352 | 9168.33 | 0.48% |
| 2025-10-30 | 14.14 | 14.06 | -0.05 | -0.35% | 14.04 | 14.40 | 98982 | 14089.92 | 0.72% |
| 2025-10-29 | 13.83 | 14.11 | 0.33 | 2.39% | 13.69 | 14.18 | 111852 | 15649.97 | 0.82% |
| 2025-10-28 | 13.46 | 13.78 | 0.18 | 1.32% | 13.19 | 13.82 | 123490 | 16761.14 | 0.90% |
| 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% |
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。
