我爱我家(000560)股票行情 我爱我家股票行情 000560股票行情_爱股网

我爱我家(000560)行情

当前位置:爱股网 > 股票行情 > 我爱我家(000560)

我爱我家(000560)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

我爱我家(000560)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-07-093.053.06-0.01-0.33%3.043.10116599735801.275.17%
2025-07-083.043.070.020.66%3.023.08119711436489.075.31%
2025-07-072.963.050.103.39%2.953.08202255361754.048.97%
2025-07-042.982.95-0.03-1.01%2.942.9860303817838.622.67%
2025-07-032.982.98-0.01-0.33%2.973.0265605619611.112.91%
2025-07-022.962.990.020.67%2.953.0185881025568.203.81%
2025-07-012.972.970.000.00%2.942.9850054814799.052.22%
2025-06-302.962.970.010.34%2.952.9848207814306.132.14%
2025-06-272.962.960.000.00%2.953.0061944618415.762.75%
2025-06-262.992.96-0.04-1.33%2.953.0081025124093.623.59%
2025-06-252.943.000.062.04%2.933.01100725129934.314.47%
2025-06-242.922.940.031.03%2.912.9673492221585.073.26%
2025-06-232.852.910.041.39%2.822.9155562815990.592.46%
2025-06-202.882.870.000.00%2.862.9037649910831.931.67%
2025-06-192.922.87-0.05-1.71%2.872.9256043216199.882.48%
2025-06-182.952.92-0.05-1.68%2.912.9652072315230.362.31%
2025-06-172.982.97-0.03-1.00%2.942.9886500625622.393.84%
2025-06-162.943.000.082.74%2.923.04126795237871.865.62%
2025-06-132.942.92-0.05-1.68%2.912.9679278923231.073.52%
2025-06-123.042.97-0.09-2.94%2.953.05163185448689.697.24%
2025-06-113.093.06-0.08-2.55%3.053.13182919056192.448.11%
2025-06-103.123.140.030.96%3.113.20152998748308.266.78%
2025-06-093.113.110.010.32%3.083.1265926020459.042.92%
2025-06-063.123.10-0.02-0.64%3.083.1357918917953.882.57%
2025-06-053.123.12-0.02-0.64%3.103.1583929626193.933.72%
2025-06-043.073.140.082.61%3.063.15117867836716.885.23%
2025-06-033.063.06-0.03-0.97%3.043.1083138925490.933.69%
2025-05-303.093.09-0.01-0.32%3.083.1272829222565.533.23%
2025-05-293.083.100.041.31%3.063.1179148924499.083.51%
2025-05-283.083.06-0.02-0.65%3.063.1043110713245.861.91%
2025-05-273.073.080.010.33%3.063.0954507116774.912.42%
2025-05-263.053.070.020.66%3.033.0757354817532.932.54%
2025-05-233.083.05-0.03-0.97%3.053.1062554519238.752.77%
2025-05-223.143.08-0.07-2.22%3.083.1593919829207.954.16%
2025-05-213.183.15-0.04-1.25%3.143.21104221632954.644.62%
2025-05-203.183.190.000.00%3.153.20111602935417.754.95%
2025-05-193.143.190.041.27%3.133.22124825239814.685.53%
2025-05-163.173.150.000.00%3.123.1885741726964.833.80%
2025-05-153.213.15-0.08-2.48%3.153.22118702737665.115.26%
2025-05-143.183.230.041.25%3.153.23146691246815.486.50%
2025-05-133.203.190.010.31%3.163.23139021044335.606.16%
2025-05-123.193.180.010.32%3.133.20116690236847.055.17%
2025-05-093.233.17-0.08-2.46%3.163.25135138643049.955.99%
2025-05-083.303.25-0.02-0.61%3.233.33195836264010.178.68%
2025-05-073.363.270.061.87%3.253.493543146118741.4515.71%
2025-05-063.163.210.051.58%3.153.22174406855649.407.73%
2025-04-303.243.16-0.06-1.86%3.153.27227349672617.4810.08%
2025-04-293.213.22-0.09-2.72%3.163.29301812197459.9813.38%
2025-04-283.513.31-0.37-10.05%3.313.554295396144954.7019.05%
2025-04-253.563.680.030.82%3.544.027309184280456.7232.41%
2025-04-243.503.650.205.80%3.403.805518802200195.8324.47%
2025-04-233.533.45-0.16-4.43%3.433.623120957109333.0513.84%
2025-04-223.533.610.051.40%3.463.754140461148916.2018.36%
2025-04-213.503.56-0.02-0.56%3.423.684295336152444.2019.05%
2025-04-183.253.580.3310.15%3.193.583737585126865.4616.57%
2025-04-173.123.250.103.17%3.113.35277686591008.2712.31%
2025-04-163.083.150.061.94%3.073.20147415746377.726.54%
2025-04-153.123.09-0.02-0.64%3.063.1377530823893.113.44%
2025-04-143.123.11-0.01-0.32%3.103.16131976741238.035.85%
2025-04-113.143.12-0.07-2.19%3.083.16167094252167.627.41%
2025-04-103.083.190.051.59%3.043.30281643489297.9812.49%
2025-04-092.873.140.186.08%2.763.18270936781601.4612.01%
2025-04-082.762.960.176.09%2.743.07212590762331.979.43%
2025-04-072.972.79-0.31-10.00%2.793.00141197640350.516.26%
2025-04-032.933.100.144.73%2.933.18217806367347.379.66%
2025-04-022.982.96-0.01-0.34%2.952.9850246714892.932.23%
2025-04-012.982.970.000.00%2.963.0370464421078.803.12%
2025-03-313.022.97-0.07-2.30%2.953.0581012424155.853.59%
2025-03-283.053.04-0.01-0.33%3.013.0659153817936.842.62%
2025-03-273.073.05-0.04-1.29%3.033.0970630221591.453.13%
2025-03-263.053.090.030.98%3.043.1166581820553.682.95%
2025-03-253.063.06-0.01-0.33%3.023.0872990822261.553.24%
2025-03-243.233.07-0.17-5.25%3.003.24175795254213.597.79%
2025-03-213.293.24-0.07-2.11%3.223.3073325023880.073.25%
2025-03-203.303.31-0.01-0.30%3.293.3681201227018.173.60%
2025-03-193.383.32-0.09-2.64%3.313.3898491032869.764.37%
2025-03-183.503.41-0.08-2.29%3.383.51118148740298.475.24%
2025-03-173.433.490.072.05%3.423.52146126150716.046.48%
2025-03-143.293.420.133.95%3.293.47168277457008.617.46%
2025-03-133.313.29-0.02-0.60%3.263.3682391127210.513.65%

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

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)

如何看K线图

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)。

如何看K线图

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。