| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 9.83 | 10.81 | 0.98 | 9.97% | 9.83 | 10.81 | 537817 | 56742.50 | 3.93% |
| 2025-06-26 | 9.96 | 9.83 | -0.15 | -1.50% | 9.80 | 9.96 | 95968 | 9464.16 | 0.70% |
| 2025-06-25 | 9.99 | 9.98 | 0.02 | 0.20% | 9.83 | 10.00 | 76448 | 7580.74 | 0.56% |
| 2025-06-24 | 9.81 | 9.96 | 0.13 | 1.32% | 9.80 | 9.99 | 69151 | 6851.83 | 0.51% |
| 2025-06-23 | 9.85 | 9.83 | -0.02 | -0.20% | 9.66 | 9.90 | 76905 | 7506.01 | 0.56% |
| 2025-06-20 | 9.93 | 9.85 | -0.10 | -1.01% | 9.83 | 10.02 | 80822 | 8001.83 | 0.59% |
| 2025-06-19 | 9.95 | 9.95 | -0.10 | -1.00% | 9.92 | 10.09 | 89347 | 8929.70 | 0.65% |
| 2025-06-18 | 14.71 | 14.47 | -0.24 | -1.63% | 14.44 | 14.74 | 76673 | 11143.14 | 0.78% |
| 2025-06-17 | 14.56 | 14.71 | 0.22 | 1.52% | 14.30 | 14.78 | 106146 | 15477.54 | 1.09% |
| 2025-06-16 | 14.43 | 14.49 | 0.04 | 0.28% | 14.41 | 14.84 | 74212 | 10769.59 | 0.76% |
| 2025-06-13 | 14.66 | 14.45 | -0.15 | -1.03% | 14.38 | 14.82 | 110988 | 16200.83 | 1.14% |
| 2025-06-12 | 14.50 | 14.60 | 0.24 | 1.67% | 14.21 | 14.67 | 144863 | 20951.00 | 1.48% |
| 2025-06-11 | 14.40 | 14.36 | -0.04 | -0.28% | 14.22 | 14.87 | 134383 | 19354.26 | 1.38% |
| 2025-06-10 | 13.83 | 14.40 | 0.60 | 4.35% | 13.82 | 14.45 | 191950 | 27227.47 | 1.96% |
| 2025-06-09 | 13.80 | 13.80 | 0.01 | 0.07% | 13.77 | 13.88 | 59507 | 8219.16 | 0.61% |
| 2025-06-06 | 13.91 | 13.79 | -0.12 | -0.86% | 13.72 | 13.95 | 66500 | 9167.25 | 0.68% |
| 2025-06-05 | 13.93 | 13.91 | -0.03 | -0.22% | 13.86 | 13.98 | 37681 | 5237.54 | 0.39% |
| 2025-06-04 | 13.90 | 13.94 | 0.04 | 0.29% | 13.76 | 14.02 | 67743 | 9415.29 | 0.69% |
| 2025-06-03 | 14.03 | 13.90 | -0.15 | -1.07% | 13.85 | 14.03 | 62362 | 8680.65 | 0.64% |
| 2025-05-30 | 14.28 | 14.05 | -0.24 | -1.68% | 14.05 | 14.28 | 50337 | 7109.48 | 0.52% |
| 2025-05-29 | 14.16 | 14.29 | 0.16 | 1.13% | 14.13 | 14.32 | 44153 | 6294.18 | 0.45% |
| 2025-05-28 | 14.11 | 14.13 | 0.02 | 0.14% | 14.10 | 14.25 | 31887 | 4516.53 | 0.33% |
| 2025-05-27 | 14.12 | 14.11 | -0.04 | -0.28% | 14.04 | 14.22 | 32015 | 4509.98 | 0.33% |
| 2025-05-26 | 14.18 | 14.15 | -0.02 | -0.14% | 14.08 | 14.25 | 40473 | 5725.72 | 0.41% |
| 2025-05-23 | 14.46 | 14.17 | -0.31 | -2.14% | 14.16 | 14.50 | 91663 | 13137.57 | 0.94% |
| 2025-05-22 | 14.63 | 14.48 | -0.15 | -1.03% | 14.47 | 14.72 | 53503 | 7784.39 | 0.55% |
| 2025-05-21 | 14.62 | 14.63 | 0.02 | 0.14% | 14.54 | 14.67 | 37752 | 5517.92 | 0.39% |
| 2025-05-20 | 14.59 | 14.61 | 0.02 | 0.14% | 14.48 | 14.64 | 44272 | 6451.48 | 0.45% |
| 2025-05-19 | 14.70 | 14.59 | -0.09 | -0.61% | 14.51 | 14.70 | 54268 | 7905.09 | 0.56% |
| 2025-05-16 | 14.76 | 14.68 | -0.13 | -0.88% | 14.61 | 14.86 | 71367 | 10483.70 | 0.73% |
| 2025-05-15 | 15.14 | 14.81 | -0.26 | -1.73% | 14.81 | 15.14 | 116538 | 17388.88 | 1.19% |
| 2025-05-14 | 14.45 | 15.07 | 0.59 | 4.07% | 14.42 | 15.07 | 179083 | 26527.15 | 1.83% |
| 2025-05-13 | 14.80 | 14.48 | -0.11 | -0.75% | 14.44 | 14.84 | 76896 | 11204.41 | 0.79% |
| 2025-05-12 | 14.39 | 14.59 | 0.27 | 1.89% | 14.36 | 14.65 | 103123 | 14980.47 | 1.06% |
| 2025-05-09 | 14.32 | 14.32 | 0.04 | 0.28% | 14.08 | 14.39 | 79392 | 11295.79 | 0.81% |
| 2025-05-08 | 14.08 | 14.28 | 0.14 | 0.99% | 14.04 | 14.33 | 73175 | 10422.79 | 0.75% |
| 2025-05-07 | 14.44 | 14.14 | -0.17 | -1.19% | 14.05 | 14.64 | 123880 | 17677.85 | 1.27% |
| 2025-05-06 | 13.94 | 14.31 | 0.37 | 2.65% | 13.90 | 14.32 | 109071 | 15426.67 | 1.12% |
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。
