| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.08 | 3.05 | -0.03 | -0.97% | 3.05 | 3.10 | 625545 | 19238.75 | 2.77% |
| 2025-05-22 | 3.14 | 3.08 | -0.07 | -2.22% | 3.08 | 3.15 | 939198 | 29207.95 | 4.16% |
| 2025-05-21 | 3.18 | 3.15 | -0.04 | -1.25% | 3.14 | 3.21 | 1042216 | 32954.64 | 4.62% |
| 2025-05-20 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.20 | 1116029 | 35417.75 | 4.95% |
| 2025-05-19 | 3.14 | 3.19 | 0.04 | 1.27% | 3.13 | 3.22 | 1248252 | 39814.68 | 5.53% |
| 2025-05-16 | 3.17 | 3.15 | 0.00 | 0.00% | 3.12 | 3.18 | 857417 | 26964.83 | 3.80% |
| 2025-05-15 | 3.21 | 3.15 | -0.08 | -2.48% | 3.15 | 3.22 | 1187027 | 37665.11 | 5.26% |
| 2025-05-14 | 3.18 | 3.23 | 0.04 | 1.25% | 3.15 | 3.23 | 1466912 | 46815.48 | 6.50% |
| 2025-05-13 | 3.20 | 3.19 | 0.01 | 0.31% | 3.16 | 3.23 | 1390210 | 44335.60 | 6.16% |
| 2025-05-12 | 3.19 | 3.18 | 0.01 | 0.32% | 3.13 | 3.20 | 1166902 | 36847.05 | 5.17% |
| 2025-05-09 | 3.23 | 3.17 | -0.08 | -2.46% | 3.16 | 3.25 | 1351386 | 43049.95 | 5.99% |
| 2025-05-08 | 3.30 | 3.25 | -0.02 | -0.61% | 3.23 | 3.33 | 1958362 | 64010.17 | 8.68% |
| 2025-05-07 | 3.36 | 3.27 | 0.06 | 1.87% | 3.25 | 3.49 | 3543146 | 118741.45 | 15.71% |
| 2025-05-06 | 3.16 | 3.21 | 0.05 | 1.58% | 3.15 | 3.22 | 1744068 | 55649.40 | 7.73% |
| 2025-04-30 | 3.24 | 3.16 | -0.06 | -1.86% | 3.15 | 3.27 | 2273496 | 72617.48 | 10.08% |
| 2025-04-29 | 3.21 | 3.22 | -0.09 | -2.72% | 3.16 | 3.29 | 3018121 | 97459.98 | 13.38% |
| 2025-04-28 | 3.51 | 3.31 | -0.37 | -10.05% | 3.31 | 3.55 | 4295396 | 144954.70 | 19.05% |
| 2025-04-25 | 3.56 | 3.68 | 0.03 | 0.82% | 3.54 | 4.02 | 7309184 | 280456.72 | 32.41% |
| 2025-04-24 | 3.50 | 3.65 | 0.20 | 5.80% | 3.40 | 3.80 | 5518802 | 200195.83 | 24.47% |
| 2025-04-23 | 3.53 | 3.45 | -0.16 | -4.43% | 3.43 | 3.62 | 3120957 | 109333.05 | 13.84% |
| 2025-04-22 | 3.53 | 3.61 | 0.05 | 1.40% | 3.46 | 3.75 | 4140461 | 148916.20 | 18.36% |
| 2025-04-21 | 3.50 | 3.56 | -0.02 | -0.56% | 3.42 | 3.68 | 4295336 | 152444.20 | 19.05% |
| 2025-04-18 | 3.25 | 3.58 | 0.33 | 10.15% | 3.19 | 3.58 | 3737585 | 126865.46 | 16.57% |
| 2025-04-17 | 3.12 | 3.25 | 0.10 | 3.17% | 3.11 | 3.35 | 2776865 | 91008.27 | 12.31% |
| 2025-04-16 | 3.08 | 3.15 | 0.06 | 1.94% | 3.07 | 3.20 | 1474157 | 46377.72 | 6.54% |
| 2025-04-15 | 3.12 | 3.09 | -0.02 | -0.64% | 3.06 | 3.13 | 775308 | 23893.11 | 3.44% |
| 2025-04-14 | 3.12 | 3.11 | -0.01 | -0.32% | 3.10 | 3.16 | 1319767 | 41238.03 | 5.85% |
| 2025-04-11 | 3.14 | 3.12 | -0.07 | -2.19% | 3.08 | 3.16 | 1670942 | 52167.62 | 7.41% |
| 2025-04-10 | 3.08 | 3.19 | 0.05 | 1.59% | 3.04 | 3.30 | 2816434 | 89297.98 | 12.49% |
| 2025-04-09 | 2.87 | 3.14 | 0.18 | 6.08% | 2.76 | 3.18 | 2709367 | 81601.46 | 12.01% |
| 2025-04-08 | 2.76 | 2.96 | 0.17 | 6.09% | 2.74 | 3.07 | 2125907 | 62331.97 | 9.43% |
| 2025-04-07 | 2.97 | 2.79 | -0.31 | -10.00% | 2.79 | 3.00 | 1411976 | 40350.51 | 6.26% |
| 2025-04-03 | 2.93 | 3.10 | 0.14 | 4.73% | 2.93 | 3.18 | 2178063 | 67347.37 | 9.66% |
| 2025-04-02 | 2.98 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 502467 | 14892.93 | 2.23% |
| 2025-04-01 | 2.98 | 2.97 | 0.00 | 0.00% | 2.96 | 3.03 | 704644 | 21078.80 | 3.12% |
| 2025-03-31 | 3.02 | 2.97 | -0.07 | -2.30% | 2.95 | 3.05 | 810124 | 24155.85 | 3.59% |
| 2025-03-28 | 3.05 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 591538 | 17936.84 | 2.62% |
| 2025-03-27 | 3.07 | 3.05 | -0.04 | -1.29% | 3.03 | 3.09 | 706302 | 21591.45 | 3.13% |
| 2025-03-26 | 3.05 | 3.09 | 0.03 | 0.98% | 3.04 | 3.11 | 665818 | 20553.68 | 2.95% |
| 2025-03-25 | 3.06 | 3.06 | -0.01 | -0.33% | 3.02 | 3.08 | 729908 | 22261.55 | 3.24% |
| 2025-03-24 | 3.23 | 3.07 | -0.17 | -5.25% | 3.00 | 3.24 | 1757952 | 54213.59 | 7.79% |
| 2025-03-21 | 3.29 | 3.24 | -0.07 | -2.11% | 3.22 | 3.30 | 733250 | 23880.07 | 3.25% |
| 2025-03-20 | 3.30 | 3.31 | -0.01 | -0.30% | 3.29 | 3.36 | 812012 | 27018.17 | 3.60% |
| 2025-03-19 | 3.38 | 3.32 | -0.09 | -2.64% | 3.31 | 3.38 | 984910 | 32869.76 | 4.37% |
| 2025-03-18 | 3.50 | 3.41 | -0.08 | -2.29% | 3.38 | 3.51 | 1181487 | 40298.47 | 5.24% |
| 2025-03-17 | 3.43 | 3.49 | 0.07 | 2.05% | 3.42 | 3.52 | 1461261 | 50716.04 | 6.48% |
| 2025-03-14 | 3.29 | 3.42 | 0.13 | 3.95% | 3.29 | 3.47 | 1682774 | 57008.61 | 7.46% |
| 2025-03-13 | 3.31 | 3.29 | -0.02 | -0.60% | 3.26 | 3.36 | 823911 | 27210.51 | 3.65% |
| 2025-03-12 | 3.31 | 3.31 | 0.01 | 0.30% | 3.29 | 3.35 | 783726 | 25976.48 | 3.48% |
| 2025-03-11 | 3.26 | 3.30 | -0.02 | -0.60% | 3.25 | 3.31 | 738518 | 24185.53 | 3.27% |
| 2025-03-10 | 3.44 | 3.32 | -0.09 | -2.64% | 3.27 | 3.44 | 1460922 | 48590.30 | 6.48% |
| 2025-03-07 | 3.56 | 3.41 | -0.21 | -5.80% | 3.40 | 3.58 | 1810337 | 62465.52 | 8.03% |
| 2025-03-06 | 3.54 | 3.62 | 0.16 | 4.62% | 3.51 | 3.66 | 1779754 | 63660.60 | 7.89% |
| 2025-03-05 | 3.53 | 3.46 | -0.08 | -2.26% | 3.42 | 3.56 | 1230422 | 42636.04 | 5.46% |
| 2025-03-04 | 3.53 | 3.54 | -0.04 | -1.12% | 3.51 | 3.62 | 1091913 | 38775.98 | 4.84% |
| 2025-03-03 | 3.49 | 3.58 | 0.07 | 1.99% | 3.49 | 3.78 | 2145691 | 77831.83 | 9.51% |
| 2025-02-28 | 3.63 | 3.51 | -0.15 | -4.10% | 3.48 | 3.72 | 2123672 | 76377.78 | 9.42% |
| 2025-02-27 | 3.55 | 3.66 | 0.07 | 1.95% | 3.55 | 3.77 | 2818598 | 103150.78 | 12.50% |
| 2025-02-26 | 3.34 | 3.59 | 0.26 | 7.81% | 3.34 | 3.66 | 3577014 | 125722.49 | 15.86% |
| 2025-02-25 | 3.27 | 3.33 | 0.02 | 0.60% | 3.27 | 3.44 | 1928662 | 64786.64 | 8.55% |
| 2025-02-24 | 3.19 | 3.31 | 0.11 | 3.44% | 3.18 | 3.42 | 2387362 | 79457.01 | 10.59% |
| 2025-02-21 | 3.19 | 3.20 | 0.01 | 0.31% | 3.12 | 3.24 | 1552842 | 49538.19 | 6.89% |
| 2025-02-20 | 3.16 | 3.19 | 0.01 | 0.31% | 3.10 | 3.28 | 1322037 | 41999.05 | 5.86% |
| 2025-02-19 | 3.16 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 965213 | 30544.91 | 4.28% |
| 2025-02-18 | 3.27 | 3.17 | -0.11 | -3.35% | 3.16 | 3.31 | 1535775 | 49723.64 | 6.81% |
| 2025-02-17 | 3.17 | 3.28 | 0.11 | 3.47% | 3.15 | 3.31 | 2197616 | 71456.20 | 9.74% |
| 2025-02-14 | 3.23 | 3.17 | -0.08 | -2.46% | 3.14 | 3.30 | 1577360 | 50261.98 | 6.99% |
| 2025-02-13 | 3.25 | 3.25 | -0.08 | -2.40% | 3.23 | 3.33 | 1986070 | 65110.09 | 8.81% |
| 2025-02-12 | 3.18 | 3.33 | 0.17 | 5.38% | 3.16 | 3.34 | 1960833 | 63300.68 | 8.69% |
| 2025-02-11 | 3.23 | 3.16 | -0.04 | -1.25% | 3.15 | 3.25 | 984990 | 31254.29 | 4.37% |
| 2025-02-10 | 3.16 | 3.20 | 0.03 | 0.95% | 3.14 | 3.20 | 1326773 | 42214.27 | 5.88% |
| 2025-02-07 | 3.09 | 3.17 | 0.06 | 1.93% | 3.08 | 3.22 | 1634711 | 51790.19 | 7.25% |
| 2025-02-06 | 3.05 | 3.11 | 0.06 | 1.97% | 3.03 | 3.12 | 1282366 | 39586.29 | 5.69% |
| 2025-02-05 | 3.04 | 3.05 | 0.01 | 0.33% | 2.99 | 3.07 | 1102121 | 33286.70 | 4.89% |
| 2025-01-27 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.12 | 1002908 | 30687.44 | 4.45% |
| 2025-01-24 | 3.02 | 3.03 | 0.07 | 2.36% | 2.97 | 3.08 | 1130699 | 34226.33 | 5.01% |
| 2025-01-23 | 2.97 | 2.96 | 0.01 | 0.34% | 2.96 | 3.05 | 1243376 | 37335.59 | 5.51% |
| 2025-01-22 | 3.05 | 2.95 | -0.16 | -5.14% | 2.95 | 3.07 | 1516180 | 45392.93 | 6.72% |
| 2025-01-21 | 3.01 | 3.11 | 0.11 | 3.67% | 2.97 | 3.29 | 2583091 | 80905.40 | 11.45% |
| 2025-01-20 | 3.02 | 3.00 | -0.03 | -0.99% | 2.92 | 3.06 | 1226444 | 36833.15 | 5.44% |
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。
