| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 22.49 | 22.77 | 0.27 | 1.20% | 22.32 | 22.80 | 20026 | 4519.68 | 3.21% | 0.00 |
| 2026-02-02 | 22.35 | 22.50 | 0.29 | 1.31% | 22.23 | 23.10 | 30847 | 7010.89 | 4.95% | 0.00 |
| 2026-01-30 | 22.32 | 22.21 | -0.22 | -0.98% | 21.82 | 22.42 | 23869 | 5288.99 | 3.83% | 0.00 |
| 2026-01-29 | 22.46 | 22.43 | -0.14 | -0.62% | 21.96 | 23.28 | 33730 | 7660.84 | 5.41% | 0.00 |
| 2026-01-28 | 22.68 | 22.57 | -0.13 | -0.57% | 22.47 | 23.53 | 28037 | 6436.34 | 4.50% | 0.00 |
| 2026-01-27 | 22.74 | 22.70 | 0.04 | 0.18% | 21.95 | 22.79 | 25839 | 5784.55 | 4.15% | 0.00 |
| 2026-01-26 | 22.45 | 22.66 | 0.21 | 0.94% | 21.88 | 22.80 | 35190 | 7882.33 | 5.65% | 0.00 |
| 2026-01-23 | 21.85 | 22.45 | 0.58 | 2.65% | 21.82 | 22.54 | 30072 | 6706.61 | 4.83% | 0.00 |
| 2026-01-22 | 22.25 | 21.87 | -0.31 | -1.40% | 21.82 | 22.32 | 24632 | 5414.85 | 3.95% | 0.00 |
| 2026-01-21 | 21.66 | 22.18 | 0.47 | 2.16% | 21.62 | 22.22 | 36094 | 7942.97 | 5.79% | 0.00 |
| 2026-01-20 | 21.89 | 21.71 | -0.28 | -1.27% | 21.55 | 22.24 | 42273 | 9208.81 | 6.78% | 0.00 |
| 2026-01-19 | 22.66 | 21.99 | -0.88 | -3.85% | 21.95 | 23.10 | 63931 | 14321.11 | 10.26% | 0.00 |
| 2026-01-16 | 25.00 | 22.87 | -2.73 | -10.66% | 22.79 | 25.33 | 91111 | 21484.29 | 14.62% | 0.00 |
| 2026-01-15 | 25.50 | 25.60 | 0.58 | 2.32% | 24.01 | 27.75 | 170115 | 44158.41 | 27.30% | 0.00 |
| 2026-01-14 | 20.70 | 25.02 | 4.17 | 20.00% | 20.64 | 25.02 | 128419 | 30717.13 | 20.61% | 0.00 |
| 2026-01-13 | 20.27 | 20.85 | 0.72 | 3.58% | 20.22 | 20.96 | 37757 | 7816.07 | 6.06% | 0.00 |
| 2026-01-12 | 19.57 | 20.13 | 0.60 | 3.07% | 19.57 | 20.32 | 24329 | 4874.64 | 3.90% | 0.00 |
| 2026-01-09 | 19.41 | 19.53 | 0.20 | 1.03% | 19.25 | 19.60 | 12041 | 2338.10 | 1.93% | 0.00 |
| 2026-01-08 | 19.12 | 19.33 | 0.21 | 1.10% | 19.12 | 19.34 | 6919 | 1333.59 | 1.11% | 0.00 |
| 2026-01-07 | 19.30 | 19.12 | -0.08 | -0.42% | 19.08 | 19.30 | 6957 | 1334.04 | 1.12% | 0.00 |
| 2026-01-06 | 19.14 | 19.20 | 0.02 | 0.10% | 19.10 | 19.39 | 7699 | 1482.02 | 1.24% | 0.00 |
| 2026-01-05 | 18.83 | 19.18 | 0.35 | 1.86% | 18.83 | 19.20 | 9336 | 1781.33 | 1.50% | 0.00 |
| 2025-12-31 | 18.61 | 18.83 | 0.22 | 1.18% | 18.42 | 18.84 | 5056 | 945.88 | 0.81% | 0.00 |
| 2025-12-30 | 18.72 | 18.61 | -0.19 | -1.01% | 18.55 | 18.86 | 4347 | 812.34 | 0.70% | 0.00 |
| 2025-12-29 | 18.79 | 18.80 | 0.11 | 0.59% | 18.60 | 18.88 | 6031 | 1130.90 | 0.97% | 0.00 |
| 2025-12-26 | 18.83 | 18.69 | -0.03 | -0.16% | 18.58 | 18.83 | 8460 | 1580.60 | 1.36% | 0.00 |
| 2025-12-25 | 18.85 | 18.72 | -0.15 | -0.79% | 18.68 | 18.87 | 10208 | 1914.20 | 1.64% | 0.00 |
| 2025-12-24 | 18.40 | 18.87 | 0.37 | 2.00% | 18.39 | 18.89 | 8501 | 1586.63 | 1.36% | 0.00 |
| 2025-12-23 | 18.44 | 18.50 | 0.01 | 0.05% | 18.30 | 18.62 | 6718 | 1238.39 | 1.08% | 0.00 |
| 2025-12-22 | 18.51 | 18.49 | -0.03 | -0.16% | 18.41 | 18.61 | 6270 | 1159.74 | 1.01% | 0.00 |
| 2025-12-19 | 18.18 | 18.52 | 0.34 | 1.87% | 18.12 | 18.54 | 5046 | 929.96 | 0.81% | 0.00 |
| 2025-12-18 | 17.96 | 18.18 | 0.16 | 0.89% | 17.96 | 18.34 | 5494 | 998.66 | 0.88% | 0.00 |
| 2025-12-17 | 18.05 | 18.02 | -0.04 | -0.22% | 17.77 | 18.13 | 8441 | 1514.45 | 1.35% | 0.00 |
| 2025-12-16 | 18.32 | 18.06 | -0.25 | -1.37% | 18.06 | 18.41 | 5425 | 984.17 | 0.87% | 0.00 |
| 2025-12-15 | 18.30 | 18.31 | -0.08 | -0.44% | 18.11 | 18.47 | 5071 | 929.50 | 0.81% | 0.00 |
| 2025-12-12 | 18.51 | 18.39 | -0.22 | -1.18% | 18.32 | 18.79 | 6280 | 1163.53 | 1.01% | 0.00 |
| 2025-12-11 | 18.96 | 18.61 | -0.30 | -1.59% | 18.60 | 18.99 | 7118 | 1333.74 | 1.14% | 0.00 |
| 2025-12-10 | 18.90 | 18.91 | 0.01 | 0.05% | 18.81 | 19.01 | 5527 | 1044.30 | 0.89% | 0.00 |
| 2025-12-09 | 19.06 | 18.90 | -0.19 | -1.00% | 18.90 | 19.22 | 4943 | 941.45 | 0.79% | 0.00 |
| 2025-12-08 | 19.14 | 19.09 | 0.03 | 0.16% | 19.03 | 19.30 | 6704 | 1286.63 | 1.08% | 0.00 |
| 2025-12-05 | 18.73 | 19.06 | 0.28 | 1.49% | 18.64 | 19.14 | 5860 | 1107.87 | 0.94% | 0.00 |
| 2025-12-04 | 18.92 | 18.78 | -0.19 | -1.00% | 18.68 | 19.05 | 6123 | 1152.40 | 0.98% | 0.00 |
| 2025-12-03 | 19.17 | 18.97 | -0.20 | -1.04% | 18.90 | 19.24 | 9249 | 1758.26 | 1.48% | 0.00 |
| 2025-12-02 | 19.48 | 19.17 | -0.31 | -1.59% | 19.04 | 19.48 | 9843 | 1885.46 | 1.58% | 0.00 |
| 2025-12-01 | 19.60 | 19.48 | -0.20 | -1.02% | 19.41 | 19.79 | 9737 | 1907.04 | 1.56% | 0.00 |
| 2025-11-28 | 19.47 | 19.68 | 0.16 | 0.82% | 19.41 | 19.74 | 6190 | 1211.71 | 0.99% | 0.00 |
| 2025-11-27 | 19.36 | 19.52 | 0.16 | 0.83% | 19.22 | 19.55 | 4743 | 921.46 | 0.76% | 0.00 |
| 2025-11-26 | 19.67 | 19.36 | -0.25 | -1.27% | 19.35 | 19.77 | 9431 | 1846.15 | 1.51% | 0.00 |
| 2025-11-25 | 19.20 | 19.61 | 0.34 | 1.76% | 19.20 | 19.73 | 13465 | 2640.61 | 2.16% | 0.00 |
| 2025-11-24 | 18.75 | 19.27 | 0.72 | 3.88% | 18.66 | 19.38 | 14259 | 2720.60 | 2.29% | 0.00 |
| 2025-11-21 | 19.50 | 18.55 | -0.97 | -4.97% | 18.51 | 19.65 | 14058 | 2658.16 | 2.26% | 0.00 |
| 2025-11-20 | 19.65 | 19.52 | -0.15 | -0.76% | 19.39 | 19.75 | 8577 | 1675.60 | 1.38% | 0.00 |
| 2025-11-19 | 20.13 | 19.67 | -0.43 | -2.14% | 19.61 | 20.18 | 10307 | 2047.74 | 1.65% | 0.00 |
| 2025-11-18 | 20.00 | 20.10 | 0.10 | 0.50% | 19.88 | 20.10 | 10991 | 2197.54 | 1.76% | 0.00 |
| 2025-11-17 | 19.96 | 20.00 | 0.07 | 0.35% | 19.80 | 20.03 | 8537 | 1702.04 | 1.37% | 0.00 |
| 2025-11-14 | 19.78 | 19.93 | 0.12 | 0.61% | 19.74 | 20.02 | 8120 | 1618.66 | 1.30% | 0.00 |
| 2025-11-13 | 19.77 | 19.81 | 0.07 | 0.35% | 19.66 | 19.85 | 6156 | 1216.39 | 0.99% | 0.00 |
| 2025-11-12 | 19.91 | 19.74 | -0.16 | -0.80% | 19.66 | 19.96 | 8856 | 1750.99 | 1.42% | 0.00 |
| 2025-11-11 | 19.85 | 19.90 | 0.02 | 0.10% | 19.80 | 20.01 | 8889 | 1767.68 | 1.43% | 0.00 |
| 2025-11-10 | 20.03 | 19.88 | -0.03 | -0.15% | 19.72 | 20.03 | 9515 | 1884.72 | 1.53% | 0.00 |
| 2025-11-07 | 19.99 | 19.91 | -0.18 | -0.90% | 19.82 | 20.06 | 8729 | 1738.01 | 1.40% | 0.00 |
| 2025-11-06 | 19.84 | 20.09 | 0.37 | 1.88% | 19.62 | 20.09 | 18587 | 3705.51 | 2.98% | 0.00 |
| 2025-11-05 | 19.51 | 19.72 | 0.12 | 0.61% | 19.45 | 19.84 | 10959 | 2157.43 | 1.76% | 0.00 |
| 2025-11-04 | 19.45 | 19.60 | 0.14 | 0.72% | 19.38 | 19.60 | 10274 | 2004.93 | 1.65% | 0.00 |
| 2025-11-03 | 19.57 | 19.46 | -0.05 | -0.26% | 19.36 | 19.58 | 9342 | 1817.84 | 1.50% | 0.00 |
| 2025-10-31 | 19.16 | 19.51 | 0.30 | 1.56% | 19.15 | 19.52 | 10233 | 1985.84 | 1.64% | 0.00 |
| 2025-10-30 | 19.43 | 19.21 | -0.15 | -0.77% | 19.11 | 19.43 | 6529 | 1258.76 | 1.05% | 0.00 |
| 2025-10-29 | 19.49 | 19.36 | -0.08 | -0.41% | 19.31 | 19.52 | 8634 | 1677.63 | 1.39% | 0.00 |
| 2025-10-28 | 19.52 | 19.44 | -0.08 | -0.41% | 19.37 | 19.58 | 8703 | 1692.70 | 1.40% | 0.00 |
| 2025-10-27 | 19.59 | 19.52 | 0.02 | 0.10% | 19.34 | 19.65 | 11851 | 2307.79 | 1.90% | 0.00 |
| 2025-10-24 | 19.48 | 19.50 | 0.02 | 0.10% | 19.40 | 19.60 | 9148 | 1782.94 | 1.47% | 0.00 |
| 2025-10-23 | 19.45 | 19.48 | 0.15 | 0.78% | 19.12 | 19.48 | 8679 | 1671.29 | 1.39% | 0.00 |
| 2025-10-22 | 19.49 | 19.33 | -0.13 | -0.67% | 19.25 | 19.54 | 7675 | 1487.52 | 1.23% | 0.00 |
| 2025-10-21 | 19.25 | 19.46 | 0.22 | 1.14% | 19.20 | 19.54 | 10796 | 2095.13 | 1.73% | 0.00 |
| 2025-10-20 | 19.27 | 19.24 | 0.22 | 1.16% | 19.08 | 19.41 | 8473 | 1629.74 | 1.36% | 0.00 |
| 2025-10-17 | 19.29 | 19.02 | -0.18 | -0.94% | 18.98 | 19.34 | 12760 | 2450.57 | 2.05% | 0.00 |
| 2025-10-16 | 19.40 | 19.20 | -0.20 | -1.03% | 18.88 | 19.40 | 11956 | 2283.62 | 1.92% | 0.00 |
| 2025-10-15 | 19.22 | 19.40 | 0.18 | 0.94% | 19.16 | 19.48 | 10421 | 2017.99 | 1.67% | 0.00 |
| 2025-10-14 | 19.20 | 19.22 | -0.11 | -0.57% | 19.20 | 19.44 | 9478 | 1832.32 | 1.52% | 0.00 |
| 2025-10-13 | 18.82 | 19.33 | 0.23 | 1.20% | 18.60 | 19.35 | 13283 | 2542.69 | 2.13% | 0.00 |
友车科技(688479)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。
