| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.96 | 2.91 | -0.03 | -1.02% | 2.91 | 2.98 | 1000285 | 29369.82 | 4.43% |
| 2025-12-11 | 3.00 | 2.94 | -0.12 | -3.92% | 2.94 | 3.01 | 1667946 | 49382.06 | 7.39% |
| 2025-12-10 | 2.92 | 3.06 | 0.12 | 4.08% | 2.92 | 3.11 | 2659956 | 80499.89 | 11.79% |
| 2025-12-09 | 3.05 | 2.94 | -0.14 | -4.55% | 2.93 | 3.06 | 2013104 | 59971.05 | 8.92% |
| 2025-12-08 | 3.08 | 3.08 | -0.02 | -0.65% | 3.04 | 3.10 | 1426642 | 43733.89 | 6.32% |
| 2025-12-05 | 3.05 | 3.10 | 0.04 | 1.31% | 2.98 | 3.11 | 2068588 | 62796.59 | 9.17% |
| 2025-12-04 | 3.10 | 3.06 | -0.06 | -1.92% | 3.04 | 3.12 | 1500392 | 46074.71 | 6.65% |
| 2025-12-03 | 3.16 | 3.12 | -0.03 | -0.95% | 3.07 | 3.21 | 2109366 | 65979.20 | 9.35% |
| 2025-12-02 | 3.08 | 3.15 | 0.05 | 1.61% | 3.05 | 3.18 | 2055530 | 64328.33 | 9.11% |
| 2025-12-01 | 3.12 | 3.10 | -0.03 | -0.96% | 3.08 | 3.16 | 1616034 | 50256.24 | 7.16% |
| 2025-11-28 | 3.09 | 3.13 | 0.04 | 1.29% | 3.01 | 3.18 | 2225263 | 69041.66 | 9.86% |
| 2025-11-27 | 3.03 | 3.09 | 0.02 | 0.65% | 2.96 | 3.18 | 2479842 | 76218.40 | 10.99% |
| 2025-11-26 | 3.16 | 3.07 | -0.11 | -3.46% | 3.06 | 3.21 | 2745898 | 85668.76 | 12.17% |
| 2025-11-25 | 3.12 | 3.18 | 0.07 | 2.25% | 3.06 | 3.32 | 3721706 | 117916.45 | 16.50% |
| 2025-11-24 | 3.06 | 3.11 | 0.05 | 1.63% | 3.00 | 3.24 | 3432932 | 107714.62 | 15.22% |
| 2025-11-21 | 3.05 | 3.06 | -0.01 | -0.33% | 2.99 | 3.15 | 4034069 | 124318.08 | 17.88% |
| 2025-11-20 | 2.89 | 3.07 | 0.18 | 6.23% | 2.85 | 3.18 | 4731932 | 147159.66 | 20.98% |
| 2025-11-19 | 2.94 | 2.89 | -0.07 | -2.36% | 2.88 | 2.94 | 1135447 | 32896.39 | 5.03% |
| 2025-11-18 | 3.04 | 2.96 | -0.09 | -2.95% | 2.90 | 3.05 | 1939477 | 57169.82 | 8.60% |
| 2025-11-17 | 3.05 | 3.05 | 0.03 | 0.99% | 3.03 | 3.08 | 1718226 | 52403.68 | 7.62% |
| 2025-11-14 | 2.96 | 3.02 | 0.08 | 2.72% | 2.95 | 3.10 | 2618250 | 79199.55 | 11.61% |
| 2025-11-13 | 2.92 | 2.94 | 0.02 | 0.68% | 2.90 | 2.96 | 1177399 | 34596.30 | 5.22% |
| 2025-11-12 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 684979 | 20048.03 | 3.04% |
| 2025-11-11 | 2.94 | 2.94 | -0.01 | -0.34% | 2.92 | 2.96 | 855232 | 25116.83 | 3.79% |
| 2025-11-10 | 2.92 | 2.95 | 0.04 | 1.37% | 2.90 | 2.95 | 1000164 | 29295.65 | 4.43% |
| 2025-11-07 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.94 | 928827 | 26940.22 | 4.12% |
| 2025-11-06 | 2.88 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 492014 | 14116.92 | 2.18% |
| 2025-11-05 | 2.86 | 2.88 | 0.00 | 0.00% | 2.85 | 2.90 | 652114 | 18799.88 | 2.89% |
| 2025-11-04 | 2.88 | 2.88 | -0.01 | -0.35% | 2.86 | 2.89 | 536673 | 15433.92 | 2.38% |
| 2025-11-03 | 2.88 | 2.89 | 0.02 | 0.70% | 2.85 | 2.89 | 488130 | 14013.53 | 2.16% |
| 2025-10-31 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 548368 | 15713.71 | 2.43% |
| 2025-10-30 | 2.89 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 710802 | 20434.63 | 3.15% |
| 2025-10-29 | 2.88 | 2.88 | 0.00 | 0.00% | 2.84 | 2.88 | 605982 | 17328.37 | 2.69% |
| 2025-10-28 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 645278 | 18612.41 | 2.86% |
| 2025-10-27 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.91 | 582565 | 16876.29 | 2.58% |
| 2025-10-24 | 2.93 | 2.90 | -0.05 | -1.69% | 2.89 | 2.95 | 998939 | 29066.66 | 4.43% |
| 2025-10-23 | 2.95 | 2.95 | 0.00 | 0.00% | 2.91 | 2.97 | 809480 | 23723.86 | 3.59% |
| 2025-10-22 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.98 | 996444 | 29439.78 | 4.42% |
| 2025-10-21 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 2.94 | 795985 | 23291.01 | 3.53% |
| 2025-10-20 | 2.90 | 2.90 | 0.01 | 0.35% | 2.88 | 2.92 | 664581 | 19280.91 | 2.95% |
| 2025-10-17 | 2.95 | 2.89 | -0.05 | -1.70% | 2.89 | 2.97 | 908068 | 26573.89 | 4.03% |
| 2025-10-16 | 3.00 | 2.94 | -0.06 | -2.00% | 2.93 | 3.00 | 1203172 | 35544.26 | 5.33% |
| 2025-10-15 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.04 | 821506 | 24588.61 | 3.64% |
| 2025-10-14 | 3.02 | 2.99 | -0.04 | -1.32% | 2.98 | 3.08 | 1126372 | 34194.50 | 4.99% |
| 2025-10-13 | 2.97 | 3.03 | 0.00 | 0.00% | 2.92 | 3.04 | 933530 | 27915.49 | 4.14% |
| 2025-10-10 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.07 | 995482 | 30324.83 | 4.41% |
| 2025-10-09 | 3.06 | 3.03 | -0.02 | -0.66% | 2.99 | 3.07 | 1255813 | 37829.45 | 5.57% |
| 2025-09-30 | 3.02 | 3.05 | 0.04 | 1.33% | 2.98 | 3.08 | 1262980 | 38458.27 | 5.60% |
| 2025-09-29 | 2.99 | 3.01 | 0.00 | 0.00% | 2.94 | 3.04 | 965826 | 28842.41 | 4.28% |
| 2025-09-26 | 3.01 | 3.01 | -0.02 | -0.66% | 3.00 | 3.09 | 1017740 | 30909.97 | 4.51% |
| 2025-09-25 | 3.00 | 3.03 | 0.01 | 0.33% | 2.98 | 3.07 | 1178108 | 35670.18 | 5.22% |
| 2025-09-24 | 2.93 | 3.02 | 0.07 | 2.37% | 2.92 | 3.04 | 1506252 | 45145.87 | 6.68% |
| 2025-09-23 | 3.08 | 2.95 | -0.13 | -4.22% | 2.92 | 3.08 | 1805357 | 53521.24 | 8.00% |
| 2025-09-22 | 3.07 | 3.08 | -0.02 | -0.65% | 2.99 | 3.10 | 1228398 | 37515.94 | 5.45% |
| 2025-09-19 | 3.10 | 3.10 | 0.01 | 0.32% | 2.99 | 3.13 | 1533731 | 46773.92 | 6.80% |
| 2025-09-18 | 3.20 | 3.09 | -0.11 | -3.44% | 3.05 | 3.21 | 1339156 | 41929.43 | 5.94% |
| 2025-09-17 | 3.24 | 3.20 | -0.05 | -1.54% | 3.15 | 3.24 | 1149039 | 36677.40 | 5.09% |
| 2025-09-16 | 3.16 | 3.25 | 0.07 | 2.20% | 3.16 | 3.25 | 1936129 | 61956.68 | 8.58% |
| 2025-09-15 | 3.15 | 3.18 | 0.02 | 0.63% | 3.07 | 3.19 | 1471662 | 46052.63 | 6.52% |
| 2025-09-12 | 3.10 | 3.16 | 0.06 | 1.94% | 3.08 | 3.20 | 1707305 | 53836.89 | 7.57% |
| 2025-09-11 | 3.09 | 3.10 | -0.01 | -0.32% | 3.05 | 3.10 | 1201322 | 36982.81 | 5.33% |
| 2025-09-10 | 3.05 | 3.11 | 0.03 | 0.97% | 3.04 | 3.11 | 1550295 | 47823.76 | 6.87% |
| 2025-09-09 | 3.02 | 3.08 | 0.07 | 2.33% | 3.00 | 3.10 | 2091950 | 64195.71 | 9.27% |
| 2025-09-08 | 3.00 | 3.01 | 0.04 | 1.35% | 2.99 | 3.04 | 1084087 | 32657.28 | 4.81% |
| 2025-09-05 | 2.94 | 2.97 | 0.04 | 1.37% | 2.91 | 2.97 | 750252 | 22083.15 | 3.33% |
| 2025-09-04 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.97 | 1034002 | 30440.79 | 4.58% |
| 2025-09-03 | 3.03 | 2.94 | -0.07 | -2.33% | 2.93 | 3.04 | 1079055 | 32109.09 | 4.78% |
| 2025-09-02 | 3.05 | 3.01 | -0.05 | -1.63% | 2.98 | 3.07 | 1239161 | 37374.96 | 5.49% |
| 2025-09-01 | 3.05 | 3.06 | -0.01 | -0.33% | 3.01 | 3.09 | 1000527 | 30545.52 | 4.44% |
| 2025-08-29 | 3.11 | 3.07 | 0.00 | 0.00% | 3.04 | 3.13 | 1284976 | 39573.75 | 5.70% |
| 2025-08-28 | 3.08 | 3.07 | -0.01 | -0.32% | 2.99 | 3.12 | 1346527 | 41170.31 | 5.97% |
| 2025-08-27 | 3.20 | 3.08 | -0.09 | -2.84% | 3.08 | 3.22 | 1552320 | 48942.08 | 6.88% |
| 2025-08-26 | 3.13 | 3.17 | 0.00 | 0.00% | 3.11 | 3.22 | 2007989 | 63496.61 | 8.90% |
| 2025-08-25 | 3.02 | 3.17 | 0.16 | 5.32% | 3.01 | 3.29 | 3577698 | 112609.68 | 15.86% |
| 2025-08-22 | 3.03 | 3.01 | -0.04 | -1.31% | 2.98 | 3.04 | 1148913 | 34484.82 | 5.09% |
| 2025-08-21 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.08 | 796036 | 24334.64 | 3.53% |
| 2025-08-20 | 3.04 | 3.08 | 0.02 | 0.65% | 3.02 | 3.13 | 1465428 | 45102.02 | 6.50% |
| 2025-08-19 | 3.01 | 3.06 | 0.06 | 2.00% | 3.01 | 3.09 | 1930984 | 58716.56 | 8.56% |
| 2025-08-18 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 1105296 | 33070.38 | 4.90% |
| 2025-08-15 | 2.95 | 2.99 | 0.03 | 1.01% | 2.95 | 3.01 | 1014251 | 30348.66 | 4.50% |
我爱我家(000560)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。
