| 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 | 3.33 | 3.28 | -0.06 | -1.80% | 3.28 | 3.36 | 574945 | 19094.03 | 0.97% |
| 2025-05-22 | 3.40 | 3.34 | -0.08 | -2.34% | 3.34 | 3.45 | 722796 | 24413.58 | 1.23% |
| 2025-05-21 | 3.49 | 3.42 | -0.07 | -2.01% | 3.40 | 3.50 | 812002 | 27860.07 | 1.38% |
| 2025-05-20 | 3.40 | 3.49 | 0.07 | 2.05% | 3.38 | 3.57 | 1222646 | 42517.78 | 2.07% |
| 2025-05-19 | 3.36 | 3.42 | 0.04 | 1.18% | 3.33 | 3.42 | 649983 | 22001.90 | 1.10% |
| 2025-05-16 | 3.35 | 3.38 | 0.02 | 0.60% | 3.31 | 3.39 | 641172 | 21469.16 | 1.09% |
| 2025-05-15 | 3.46 | 3.36 | -0.08 | -2.33% | 3.36 | 3.46 | 704661 | 23871.64 | 1.19% |
| 2025-05-14 | 3.42 | 3.44 | 0.00 | 0.00% | 3.39 | 3.47 | 794616 | 27215.76 | 1.35% |
| 2025-05-13 | 3.44 | 3.44 | 0.04 | 1.18% | 3.43 | 3.53 | 998065 | 34553.02 | 1.69% |
| 2025-05-12 | 3.40 | 3.40 | 0.01 | 0.29% | 3.36 | 3.43 | 635574 | 21533.55 | 1.08% |
| 2025-05-09 | 3.51 | 3.39 | -0.10 | -2.87% | 3.37 | 3.51 | 862254 | 29330.42 | 1.46% |
| 2025-05-08 | 3.40 | 3.49 | 0.06 | 1.75% | 3.37 | 3.52 | 1167257 | 40582.18 | 1.98% |
| 2025-05-07 | 3.49 | 3.43 | 0.00 | 0.00% | 3.38 | 3.50 | 940433 | 32190.52 | 1.59% |
| 2025-05-06 | 3.33 | 3.43 | 0.12 | 3.63% | 3.32 | 3.43 | 1153090 | 39114.47 | 1.96% |
| 2025-04-30 | 3.25 | 3.31 | 0.10 | 3.12% | 3.25 | 3.49 | 1618159 | 54447.08 | 2.74% |
| 2025-04-29 | 3.20 | 3.21 | -0.06 | -1.83% | 3.16 | 3.29 | 1092939 | 35135.86 | 1.85% |
| 2025-04-28 | 3.37 | 3.27 | -0.12 | -3.54% | 3.26 | 3.40 | 961807 | 31765.18 | 1.63% |
| 2025-04-25 | 3.36 | 3.39 | 0.03 | 0.89% | 3.35 | 3.45 | 1015745 | 34682.99 | 1.72% |
| 2025-04-24 | 3.41 | 3.36 | -0.05 | -1.47% | 3.34 | 3.43 | 852532 | 28791.43 | 1.45% |
| 2025-04-23 | 3.45 | 3.41 | -0.01 | -0.29% | 3.40 | 3.50 | 1244100 | 42816.49 | 2.11% |
| 2025-04-22 | 3.42 | 3.42 | -0.14 | -3.93% | 3.41 | 3.54 | 1899056 | 65670.50 | 3.22% |
| 2025-04-21 | 3.32 | 3.56 | -0.13 | -3.52% | 3.32 | 3.67 | 2642841 | 91972.58 | 4.48% |
| 2025-04-18 | 3.69 | 3.69 | -0.41 | -10.00% | 3.69 | 3.69 | 251703 | 9287.84 | 0.43% |
| 2025-04-17 | 4.02 | 4.10 | 0.03 | 0.74% | 3.99 | 4.16 | 735839 | 30237.59 | 1.25% |
| 2025-04-16 | 4.07 | 4.07 | -0.04 | -0.97% | 3.95 | 4.11 | 750248 | 30260.58 | 1.27% |
| 2025-04-15 | 4.16 | 4.11 | -0.09 | -2.14% | 4.08 | 4.21 | 740466 | 30573.97 | 1.26% |
| 2025-04-14 | 4.13 | 4.20 | 0.14 | 3.45% | 4.11 | 4.25 | 997841 | 41914.24 | 1.69% |
| 2025-04-11 | 4.01 | 4.06 | -0.02 | -0.49% | 4.00 | 4.12 | 888529 | 36243.63 | 1.51% |
| 2025-04-10 | 4.04 | 4.08 | 0.11 | 2.77% | 4.02 | 4.19 | 1242899 | 50946.75 | 2.11% |
| 2025-04-09 | 3.86 | 3.97 | 0.02 | 0.51% | 3.57 | 4.14 | 1399566 | 53970.44 | 2.37% |
| 2025-04-08 | 3.60 | 3.95 | 0.20 | 5.33% | 3.56 | 4.06 | 1499738 | 57533.20 | 2.54% |
| 2025-04-07 | 3.90 | 3.75 | -0.42 | -10.07% | 3.75 | 3.97 | 701740 | 26593.10 | 1.19% |
| 2025-04-03 | 4.16 | 4.17 | -0.04 | -0.95% | 4.14 | 4.25 | 597055 | 25066.34 | 1.01% |
| 2025-04-02 | 4.19 | 4.21 | 0.01 | 0.24% | 4.16 | 4.24 | 461032 | 19397.06 | 0.78% |
| 2025-04-01 | 4.23 | 4.20 | -0.03 | -0.71% | 4.18 | 4.26 | 591929 | 24985.04 | 1.00% |
| 2025-03-31 | 4.20 | 4.23 | -0.05 | -1.17% | 4.10 | 4.27 | 702894 | 29453.71 | 1.19% |
| 2025-03-28 | 4.27 | 4.28 | 0.04 | 0.94% | 4.26 | 4.38 | 897119 | 38661.64 | 1.52% |
| 2025-03-27 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.31 | 749380 | 31968.53 | 1.27% |
| 2025-03-26 | 4.19 | 4.24 | 0.02 | 0.47% | 4.18 | 4.28 | 581027 | 24667.98 | 0.99% |
| 2025-03-25 | 4.31 | 4.22 | -0.07 | -1.63% | 4.19 | 4.33 | 711700 | 30143.06 | 1.21% |
| 2025-03-24 | 4.41 | 4.29 | -0.14 | -3.16% | 4.19 | 4.44 | 1153946 | 49787.48 | 1.96% |
| 2025-03-21 | 4.56 | 4.43 | -0.17 | -3.70% | 4.42 | 4.60 | 1145018 | 51526.74 | 1.94% |
| 2025-03-20 | 4.69 | 4.60 | -0.15 | -3.16% | 4.59 | 4.70 | 1420833 | 65705.89 | 2.41% |
| 2025-03-19 | 4.70 | 4.75 | 0.01 | 0.21% | 4.63 | 4.89 | 1998708 | 95054.14 | 3.39% |
| 2025-03-18 | 4.73 | 4.74 | -0.02 | -0.42% | 4.71 | 4.88 | 1908780 | 91270.68 | 3.24% |
| 2025-03-17 | 4.90 | 4.76 | 0.01 | 0.21% | 4.66 | 4.99 | 3168040 | 152338.23 | 5.37% |
| 2025-03-14 | 4.50 | 4.75 | 0.28 | 6.26% | 4.50 | 4.81 | 3043564 | 142575.64 | 5.16% |
| 2025-03-13 | 4.62 | 4.47 | -0.17 | -3.66% | 4.42 | 4.63 | 1418666 | 64018.45 | 2.41% |
| 2025-03-12 | 4.65 | 4.64 | 0.03 | 0.65% | 4.61 | 4.77 | 2193940 | 102707.86 | 3.72% |
| 2025-03-11 | 4.40 | 4.61 | 0.13 | 2.90% | 4.35 | 4.65 | 1952216 | 88551.32 | 3.31% |
| 2025-03-10 | 4.48 | 4.48 | -0.02 | -0.44% | 4.38 | 4.53 | 1619213 | 71998.32 | 2.75% |
| 2025-03-07 | 4.64 | 4.50 | -0.18 | -3.85% | 4.47 | 4.69 | 2206165 | 101305.44 | 3.74% |
| 2025-03-06 | 4.46 | 4.68 | 0.22 | 4.93% | 4.41 | 4.88 | 3163065 | 147207.55 | 5.36% |
| 2025-03-05 | 4.42 | 4.46 | 0.08 | 1.83% | 4.39 | 4.54 | 1681722 | 75081.58 | 2.85% |
| 2025-03-04 | 4.47 | 4.38 | -0.17 | -3.74% | 4.31 | 4.48 | 1857580 | 81093.71 | 3.15% |
| 2025-03-03 | 4.49 | 4.55 | -0.01 | -0.22% | 4.38 | 4.65 | 2337526 | 106065.38 | 3.96% |
| 2025-02-28 | 4.88 | 4.56 | -0.19 | -4.00% | 4.47 | 5.00 | 4242891 | 199210.45 | 7.19% |
| 2025-02-27 | 4.30 | 4.75 | 0.43 | 9.95% | 4.28 | 4.75 | 3559766 | 160560.95 | 6.04% |
| 2025-02-26 | 4.34 | 4.32 | -0.01 | -0.23% | 4.29 | 4.36 | 1352526 | 58306.47 | 2.29% |
| 2025-02-25 | 4.28 | 4.33 | -0.02 | -0.46% | 4.25 | 4.41 | 1566840 | 68076.02 | 2.66% |
| 2025-02-24 | 4.40 | 4.35 | -0.14 | -3.12% | 4.31 | 4.47 | 2181756 | 95313.15 | 3.70% |
| 2025-02-21 | 4.51 | 4.49 | 0.02 | 0.45% | 4.41 | 4.64 | 2755010 | 124861.68 | 4.67% |
| 2025-02-20 | 4.56 | 4.47 | -0.14 | -3.04% | 4.46 | 4.68 | 2848673 | 129591.20 | 4.83% |
| 2025-02-19 | 4.48 | 4.61 | 0.09 | 1.99% | 4.33 | 4.74 | 3703546 | 167039.53 | 6.28% |
| 2025-02-18 | 4.52 | 4.52 | -0.49 | -9.78% | 4.51 | 4.86 | 4633829 | 212360.53 | 7.86% |
| 2025-02-17 | 5.43 | 5.01 | -0.56 | -10.05% | 5.01 | 5.43 | 5446974 | 280103.25 | 9.24% |
| 2025-02-14 | 5.47 | 5.57 | 0.51 | 10.08% | 5.00 | 5.57 | 7531684 | 408104.31 | 12.77% |
| 2025-02-13 | 4.98 | 5.06 | 0.46 | 10.00% | 4.47 | 5.06 | 5465608 | 263136.78 | 9.27% |
| 2025-02-12 | 4.60 | 4.60 | 0.42 | 10.05% | 4.37 | 4.60 | 2987528 | 136542.73 | 5.07% |
| 2025-02-11 | 4.18 | 4.18 | 0.38 | 10.00% | 4.18 | 4.18 | 426420 | 17824.37 | 0.72% |
| 2025-02-10 | 3.53 | 3.80 | 0.35 | 10.14% | 3.53 | 3.80 | 1935342 | 72266.76 | 3.28% |
| 2025-02-07 | 3.38 | 3.45 | 0.04 | 1.17% | 3.35 | 3.50 | 1284840 | 44082.43 | 2.18% |
| 2025-02-06 | 3.36 | 3.41 | 0.03 | 0.89% | 3.26 | 3.42 | 1403150 | 46760.71 | 2.38% |
| 2025-02-05 | 3.46 | 3.38 | -0.05 | -1.46% | 3.35 | 3.47 | 879558 | 29839.33 | 1.49% |
| 2025-01-27 | 3.55 | 3.43 | -0.05 | -1.44% | 3.42 | 3.60 | 1049332 | 36752.62 | 1.78% |
| 2025-01-24 | 3.42 | 3.48 | 0.06 | 1.75% | 3.32 | 3.56 | 1207921 | 41741.97 | 2.05% |
| 2025-01-23 | 3.46 | 3.42 | 0.00 | 0.00% | 3.41 | 3.57 | 1026019 | 35704.54 | 1.74% |
| 2025-01-22 | 3.52 | 3.42 | -0.13 | -3.66% | 3.42 | 3.52 | 1011118 | 34943.82 | 1.71% |
| 2025-01-21 | 3.52 | 3.55 | 0.07 | 2.01% | 3.45 | 3.60 | 1462149 | 51532.71 | 2.48% |
| 2025-01-20 | 3.43 | 3.48 | 0.06 | 1.75% | 3.40 | 3.60 | 1387423 | 48573.31 | 2.35% |
居然智家(000785)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。
