| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.96 | 2.98 | 0.02 | 0.68% | 2.93 | 3.01 | 1071876 | 31915.18 | 4.75% |
| 2026-03-24 | 2.93 | 2.96 | 0.06 | 2.07% | 2.85 | 2.97 | 1331610 | 38685.02 | 5.90% |
| 2026-03-23 | 3.12 | 2.90 | -0.26 | -8.23% | 2.86 | 3.14 | 2157782 | 64000.45 | 9.56% |
| 2026-03-20 | 3.21 | 3.16 | -0.03 | -0.94% | 3.16 | 3.30 | 1386028 | 44623.46 | 6.14% |
| 2026-03-19 | 3.30 | 3.19 | -0.15 | -4.49% | 3.17 | 3.37 | 1484773 | 48278.46 | 6.58% |
| 2026-03-18 | 3.41 | 3.34 | -0.13 | -3.75% | 3.31 | 3.44 | 2055684 | 69162.46 | 9.11% |
| 2026-03-17 | 3.39 | 3.47 | 0.13 | 3.89% | 3.35 | 3.65 | 3122130 | 109911.59 | 13.84% |
| 2026-03-16 | 3.30 | 3.34 | 0.14 | 4.38% | 3.30 | 3.47 | 2404974 | 81163.29 | 10.66% |
| 2026-03-13 | 3.19 | 3.20 | -0.02 | -0.62% | 3.19 | 3.32 | 1562029 | 50905.58 | 6.92% |
| 2026-03-12 | 3.20 | 3.22 | 0.01 | 0.31% | 3.18 | 3.26 | 918166 | 29556.45 | 4.07% |
| 2026-03-11 | 3.19 | 3.21 | 0.02 | 0.63% | 3.15 | 3.23 | 1133121 | 36202.40 | 5.02% |
| 2026-03-10 | 3.25 | 3.19 | -0.03 | -0.93% | 3.17 | 3.26 | 991773 | 31786.97 | 4.40% |
| 2026-03-09 | 3.21 | 3.22 | -0.07 | -2.13% | 3.16 | 3.26 | 1040257 | 33310.45 | 4.61% |
| 2026-03-06 | 3.19 | 3.29 | 0.09 | 2.81% | 3.16 | 3.30 | 1336872 | 43518.61 | 5.93% |
| 2026-03-05 | 3.27 | 3.20 | -0.04 | -1.23% | 3.18 | 3.30 | 1219951 | 39324.65 | 5.41% |
| 2026-03-04 | 3.16 | 3.24 | 0.03 | 0.93% | 3.13 | 3.28 | 1387747 | 44423.68 | 6.15% |
| 2026-03-03 | 3.28 | 3.21 | -0.06 | -1.83% | 3.19 | 3.34 | 1694835 | 55287.39 | 7.51% |
| 2026-03-02 | 3.33 | 3.27 | -0.14 | -4.11% | 3.21 | 3.36 | 1467665 | 48173.59 | 6.51% |
| 2026-02-27 | 3.46 | 3.41 | -0.03 | -0.87% | 3.38 | 3.48 | 1598642 | 54568.54 | 7.09% |
| 2026-02-26 | 3.61 | 3.44 | -0.18 | -4.97% | 3.42 | 3.62 | 2430145 | 85027.03 | 10.77% |
| 2026-02-25 | 3.34 | 3.62 | 0.33 | 10.03% | 3.34 | 3.62 | 2018129 | 71255.88 | 8.95% |
| 2026-02-24 | 3.28 | 3.29 | 0.04 | 1.23% | 3.24 | 3.32 | 1165374 | 38224.93 | 5.17% |
| 2026-02-13 | 3.29 | 3.25 | -0.07 | -2.11% | 3.24 | 3.34 | 984229 | 32324.24 | 4.36% |
| 2026-02-12 | 3.38 | 3.32 | -0.06 | -1.78% | 3.30 | 3.42 | 1137844 | 37983.27 | 5.04% |
| 2026-02-11 | 3.38 | 3.38 | -0.03 | -0.88% | 3.33 | 3.41 | 1105082 | 37250.97 | 4.90% |
| 2026-02-10 | 3.57 | 3.41 | -0.14 | -3.94% | 3.38 | 3.59 | 1625415 | 55873.88 | 7.21% |
| 2026-02-09 | 3.55 | 3.55 | 0.00 | 0.00% | 3.45 | 3.64 | 1821190 | 64586.52 | 8.07% |
| 2026-02-06 | 3.52 | 3.55 | 0.00 | 0.00% | 3.48 | 3.63 | 2248878 | 80189.41 | 9.97% |
| 2026-02-05 | 3.54 | 3.55 | -0.06 | -1.66% | 3.51 | 3.60 | 3120822 | 111050.71 | 13.83% |
| 2026-02-04 | 3.25 | 3.61 | 0.33 | 10.06% | 3.24 | 3.61 | 4162915 | 145873.64 | 18.45% |
| 2026-02-03 | 3.28 | 3.28 | 0.07 | 2.18% | 3.21 | 3.37 | 1884225 | 61628.00 | 8.35% |
| 2026-02-02 | 3.32 | 3.21 | -0.13 | -3.89% | 3.20 | 3.37 | 2000391 | 65385.79 | 8.87% |
| 2026-01-30 | 3.34 | 3.34 | 0.01 | 0.30% | 3.28 | 3.44 | 3888198 | 130379.45 | 17.24% |
| 2026-01-29 | 3.03 | 3.33 | 0.30 | 9.90% | 3.00 | 3.33 | 3395116 | 109487.66 | 15.05% |
| 2026-01-28 | 2.98 | 3.03 | 0.05 | 1.68% | 2.97 | 3.05 | 1517390 | 45775.00 | 6.73% |
| 2026-01-27 | 3.03 | 2.98 | -0.05 | -1.65% | 2.94 | 3.04 | 1495128 | 44490.51 | 6.63% |
| 2026-01-26 | 3.14 | 3.03 | -0.11 | -3.50% | 3.02 | 3.16 | 1723238 | 52746.19 | 7.64% |
| 2026-01-23 | 3.18 | 3.14 | -0.02 | -0.63% | 3.08 | 3.19 | 1715560 | 53581.61 | 7.60% |
| 2026-01-22 | 3.15 | 3.16 | 0.00 | 0.00% | 3.14 | 3.22 | 2008274 | 63717.59 | 8.90% |
| 2026-01-21 | 3.26 | 3.16 | -0.06 | -1.86% | 3.14 | 3.29 | 3733918 | 119031.82 | 16.55% |
| 2026-01-20 | 2.98 | 3.22 | 0.22 | 7.33% | 2.98 | 3.30 | 6249706 | 200677.58 | 27.70% |
| 2026-01-19 | 2.95 | 3.00 | 0.05 | 1.69% | 2.93 | 3.02 | 1337058 | 39834.31 | 5.93% |
| 2026-01-16 | 3.01 | 2.95 | -0.07 | -2.32% | 2.94 | 3.02 | 1549708 | 45931.25 | 6.87% |
| 2026-01-15 | 2.97 | 3.02 | 0.07 | 2.37% | 2.94 | 3.04 | 2733844 | 81800.80 | 12.12% |
| 2026-01-14 | 2.95 | 2.95 | -0.01 | -0.34% | 2.93 | 2.99 | 1480259 | 43792.04 | 6.56% |
| 2026-01-13 | 2.97 | 2.96 | -0.02 | -0.67% | 2.95 | 3.04 | 1901494 | 56764.57 | 8.43% |
| 2026-01-12 | 2.95 | 2.98 | 0.02 | 0.68% | 2.93 | 2.98 | 1338120 | 39600.52 | 5.93% |
| 2026-01-09 | 2.95 | 2.96 | 0.00 | 0.00% | 2.92 | 2.98 | 1270246 | 37417.09 | 5.63% |
| 2026-01-08 | 2.93 | 2.96 | 0.03 | 1.02% | 2.91 | 2.99 | 1344163 | 39683.61 | 5.96% |
| 2026-01-07 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 2.99 | 1224674 | 36040.84 | 5.43% |
| 2026-01-06 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 3.00 | 1704044 | 50633.83 | 7.55% |
| 2026-01-05 | 2.91 | 2.95 | 0.03 | 1.03% | 2.91 | 2.99 | 1592394 | 47066.40 | 7.06% |
| 2025-12-31 | 2.97 | 2.92 | 0.05 | 1.74% | 2.91 | 3.00 | 1439513 | 42405.93 | 6.38% |
| 2025-12-30 | 2.88 | 2.87 | -0.02 | -0.69% | 2.87 | 2.89 | 539869 | 15528.17 | 2.39% |
| 2025-12-29 | 2.91 | 2.89 | -0.02 | -0.69% | 2.88 | 2.92 | 607596 | 17587.86 | 2.69% |
| 2025-12-26 | 2.91 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 756354 | 22051.35 | 3.35% |
| 2025-12-25 | 2.96 | 2.93 | 0.02 | 0.69% | 2.92 | 2.97 | 756969 | 22233.17 | 3.36% |
| 2025-12-24 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.92 | 588346 | 17078.21 | 2.61% |
| 2025-12-23 | 2.94 | 2.90 | -0.04 | -1.36% | 2.89 | 2.94 | 801407 | 23295.67 | 3.55% |
| 2025-12-22 | 2.95 | 2.94 | -0.02 | -0.68% | 2.93 | 2.96 | 810521 | 23840.11 | 3.59% |
| 2025-12-19 | 2.91 | 2.96 | 0.04 | 1.37% | 2.91 | 2.98 | 1121290 | 33145.02 | 4.97% |
| 2025-12-18 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 770077 | 22538.25 | 3.41% |
| 2025-12-17 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 661975 | 19229.21 | 2.93% |
| 2025-12-16 | 2.89 | 2.92 | 0.03 | 1.04% | 2.88 | 2.96 | 1037354 | 30282.27 | 4.60% |
| 2025-12-15 | 2.89 | 2.89 | -0.02 | -0.69% | 2.88 | 2.92 | 654158 | 18953.97 | 2.90% |
| 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% |
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。
