| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.94 | 3.03 | 0.05 | 1.68% | 2.92 | 3.10 | 1566382 | 47316.58 | 6.95% |
| 2025-01-16 | 2.97 | 2.98 | 0.00 | 0.00% | 2.95 | 3.05 | 1154488 | 34575.65 | 5.12% |
| 2025-01-15 | 2.95 | 2.98 | 0.03 | 1.02% | 2.90 | 3.05 | 1206181 | 35675.14 | 5.35% |
| 2025-01-14 | 2.83 | 2.95 | 0.11 | 3.87% | 2.83 | 2.97 | 1166806 | 33949.46 | 5.17% |
| 2025-01-13 | 2.78 | 2.84 | 0.00 | 0.00% | 2.71 | 2.87 | 915731 | 25572.13 | 4.06% |
| 2025-01-10 | 2.98 | 2.84 | -0.15 | -5.02% | 2.84 | 3.01 | 1012269 | 29436.36 | 4.49% |
| 2025-01-09 | 2.92 | 2.99 | 0.05 | 1.70% | 2.91 | 3.03 | 1173406 | 35049.71 | 5.20% |
| 2025-01-08 | 2.94 | 2.94 | -0.02 | -0.68% | 2.84 | 2.98 | 1052204 | 30682.92 | 4.67% |
| 2025-01-07 | 2.90 | 2.96 | 0.06 | 2.07% | 2.88 | 2.96 | 892529 | 26142.93 | 3.96% |
| 2025-01-06 | 2.96 | 2.90 | -0.15 | -4.92% | 2.82 | 3.00 | 1191390 | 34741.63 | 5.28% |
| 2025-01-03 | 3.02 | 3.05 | 0.04 | 1.33% | 2.91 | 3.12 | 1502687 | 45375.32 | 6.66% |
| 2025-01-02 | 3.03 | 3.01 | -0.04 | -1.31% | 2.99 | 3.14 | 1210826 | 37218.29 | 5.37% |
| 2024-12-31 | 3.15 | 3.05 | -0.09 | -2.87% | 3.02 | 3.17 | 924471 | 28511.06 | 4.10% |
| 2024-12-30 | 3.20 | 3.14 | -0.08 | -2.48% | 3.12 | 3.20 | 854264 | 26804.19 | 3.79% |
| 2024-12-27 | 3.13 | 3.22 | 0.08 | 2.55% | 3.13 | 3.24 | 1183243 | 37993.73 | 5.25% |
| 2024-12-26 | 3.14 | 3.14 | -0.04 | -1.26% | 3.12 | 3.19 | 947132 | 29856.06 | 4.20% |
| 2024-12-25 | 3.25 | 3.18 | -0.10 | -3.05% | 3.13 | 3.27 | 1177508 | 37527.44 | 5.22% |
| 2024-12-24 | 3.24 | 3.28 | 0.03 | 0.92% | 3.22 | 3.31 | 1004698 | 32891.93 | 4.45% |
| 2024-12-23 | 3.41 | 3.25 | -0.19 | -5.52% | 3.24 | 3.41 | 1475320 | 48801.43 | 6.54% |
| 2024-12-20 | 3.40 | 3.44 | 0.02 | 0.58% | 3.39 | 3.48 | 1205094 | 41356.06 | 5.34% |
| 2024-12-19 | 3.43 | 3.42 | -0.07 | -2.01% | 3.38 | 3.46 | 1205899 | 41135.24 | 5.35% |
| 2024-12-18 | 3.44 | 3.49 | 0.05 | 1.45% | 3.40 | 3.53 | 1370801 | 47440.25 | 6.08% |
| 2024-12-17 | 3.55 | 3.44 | -0.13 | -3.64% | 3.42 | 3.58 | 1701305 | 59075.04 | 7.54% |
| 2024-12-16 | 3.70 | 3.57 | -0.11 | -2.99% | 3.55 | 3.70 | 2036130 | 73869.91 | 9.03% |
| 2024-12-13 | 3.83 | 3.68 | -0.22 | -5.64% | 3.68 | 3.87 | 2646175 | 99340.34 | 11.73% |
| 2024-12-12 | 3.74 | 3.90 | 0.13 | 3.45% | 3.68 | 3.96 | 3715292 | 141763.00 | 16.47% |
| 2024-12-11 | 3.65 | 3.77 | -0.07 | -1.82% | 3.61 | 3.84 | 3907994 | 146599.61 | 17.33% |
| 2024-12-10 | 4.03 | 3.84 | 0.18 | 4.92% | 3.79 | 4.03 | 6391836 | 253879.61 | 28.34% |
| 2024-12-09 | 3.81 | 3.66 | -0.16 | -4.19% | 3.60 | 3.82 | 2228935 | 82076.91 | 9.88% |
| 2024-12-06 | 3.87 | 3.82 | -0.06 | -1.55% | 3.78 | 3.95 | 2732570 | 105346.85 | 12.12% |
| 2024-12-05 | 3.65 | 3.88 | 0.18 | 4.86% | 3.63 | 3.94 | 3013091 | 114383.73 | 13.36% |
| 2024-12-04 | 3.66 | 3.70 | -0.06 | -1.60% | 3.63 | 3.87 | 2900702 | 108652.88 | 12.86% |
| 2024-12-03 | 3.59 | 3.76 | 0.16 | 4.44% | 3.57 | 3.95 | 3769283 | 140158.14 | 16.71% |
| 2024-12-02 | 3.53 | 3.60 | 0.06 | 1.69% | 3.49 | 3.65 | 2017538 | 72256.69 | 8.95% |
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。
