| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.05 | 3.08 | 0.03 | 0.98% | 3.03 | 3.09 | 1129461 | 34537.53 | 1.92% |
| 2025-08-21 | 2.99 | 3.05 | 0.07 | 2.35% | 2.98 | 3.08 | 1567741 | 47697.00 | 2.66% |
| 2025-08-20 | 2.93 | 2.98 | 0.03 | 1.02% | 2.92 | 2.98 | 995468 | 29404.80 | 1.69% |
| 2025-08-19 | 2.96 | 2.95 | -0.01 | -0.34% | 2.94 | 2.97 | 838324 | 24772.12 | 1.42% |
| 2025-08-18 | 2.92 | 2.96 | 0.03 | 1.02% | 2.91 | 2.97 | 1123272 | 33082.24 | 1.90% |
| 2025-08-15 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 2.94 | 786037 | 22959.00 | 1.33% |
| 2025-08-14 | 2.94 | 2.94 | 0.02 | 0.68% | 2.90 | 2.98 | 1096824 | 32203.53 | 1.86% |
| 2025-08-13 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.95 | 678442 | 19828.77 | 1.15% |
| 2025-08-12 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.96 | 590455 | 17269.64 | 1.00% |
| 2025-08-11 | 2.91 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 608801 | 17795.10 | 1.03% |
| 2025-08-08 | 2.94 | 2.92 | -0.04 | -1.35% | 2.91 | 2.95 | 663447 | 19404.03 | 1.12% |
| 2025-08-07 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.97 | 823440 | 24285.87 | 1.40% |
| 2025-08-06 | 2.93 | 2.94 | -0.01 | -0.34% | 2.91 | 2.95 | 716209 | 20978.43 | 1.21% |
| 2025-08-05 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 951186 | 27970.06 | 1.61% |
| 2025-08-04 | 2.99 | 2.94 | -0.08 | -2.65% | 2.91 | 3.01 | 1281922 | 37504.80 | 2.17% |
| 2025-08-01 | 3.06 | 3.02 | 0.04 | 1.34% | 3.01 | 3.16 | 2055983 | 63161.41 | 3.49% |
| 2025-07-31 | 3.16 | 2.98 | -0.19 | -5.99% | 2.98 | 3.17 | 2701915 | 82386.04 | 4.58% |
| 2025-07-30 | 2.87 | 3.17 | 0.29 | 10.07% | 2.85 | 3.17 | 2814936 | 87770.02 | 4.77% |
| 2025-07-29 | 2.90 | 2.88 | -0.06 | -2.04% | 2.84 | 2.94 | 1761565 | 50600.52 | 2.99% |
| 2025-07-28 | 2.84 | 2.94 | -0.22 | -6.96% | 2.84 | 2.99 | 2968121 | 85973.33 | 5.03% |
| 2025-07-25 | 3.23 | 3.16 | -0.10 | -3.07% | 3.16 | 3.25 | 1130028 | 35955.20 | 1.92% |
| 2025-07-24 | 3.28 | 3.26 | 0.09 | 2.84% | 3.21 | 3.29 | 1706665 | 55519.05 | 2.89% |
| 2025-07-23 | 3.13 | 3.17 | 0.04 | 1.28% | 3.12 | 3.27 | 1464327 | 46569.15 | 2.48% |
| 2025-07-22 | 3.09 | 3.13 | 0.04 | 1.29% | 3.05 | 3.14 | 874446 | 27086.09 | 1.48% |
| 2025-07-21 | 3.02 | 3.09 | 0.07 | 2.32% | 3.01 | 3.10 | 1007310 | 30934.72 | 1.71% |
| 2025-07-18 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.04 | 426964 | 12881.16 | 0.72% |
| 2025-07-17 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.05 | 625034 | 18871.47 | 1.06% |
| 2025-07-16 | 2.96 | 3.00 | 0.04 | 1.35% | 2.95 | 3.02 | 539350 | 16176.04 | 0.91% |
| 2025-07-15 | 3.03 | 2.96 | -0.07 | -2.31% | 2.94 | 3.03 | 797382 | 23689.05 | 1.35% |
| 2025-07-14 | 3.09 | 3.03 | -0.07 | -2.26% | 3.02 | 3.09 | 713036 | 21708.36 | 1.21% |
| 2025-07-11 | 3.09 | 3.10 | 0.01 | 0.32% | 3.04 | 3.12 | 796039 | 24526.43 | 1.35% |
| 2025-07-10 | 3.04 | 3.09 | 0.05 | 1.64% | 3.03 | 3.09 | 695300 | 21360.49 | 1.18% |
| 2025-07-09 | 3.05 | 3.04 | -0.02 | -0.65% | 3.03 | 3.07 | 635396 | 19384.85 | 1.08% |
| 2025-07-08 | 2.98 | 3.06 | 0.08 | 2.68% | 2.97 | 3.06 | 963095 | 29133.76 | 1.63% |
| 2025-07-07 | 2.99 | 2.98 | -0.02 | -0.67% | 2.97 | 3.03 | 611672 | 18282.10 | 1.04% |
| 2025-07-04 | 3.03 | 3.00 | -0.02 | -0.66% | 2.99 | 3.04 | 479061 | 14446.31 | 0.81% |
| 2025-07-03 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.06 | 479927 | 14546.51 | 0.81% |
| 2025-07-02 | 3.02 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 398445 | 12028.58 | 0.68% |
| 2025-07-01 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 406941 | 12304.47 | 0.69% |
| 2025-06-30 | 3.02 | 3.05 | 0.03 | 0.99% | 2.99 | 3.06 | 597361 | 18110.08 | 1.01% |
| 2025-06-27 | 3.01 | 3.02 | 0.02 | 0.67% | 2.99 | 3.06 | 574241 | 17393.55 | 0.97% |
| 2025-06-26 | 3.03 | 3.00 | -0.03 | -0.99% | 3.00 | 3.06 | 623306 | 18854.75 | 1.06% |
| 2025-06-25 | 3.01 | 3.03 | 0.04 | 1.34% | 2.97 | 3.03 | 558517 | 16783.96 | 0.95% |
| 2025-06-24 | 2.94 | 2.99 | 0.05 | 1.70% | 2.93 | 2.99 | 504244 | 15003.89 | 0.85% |
| 2025-06-23 | 2.89 | 2.94 | 0.03 | 1.03% | 2.87 | 2.94 | 428521 | 12494.50 | 0.73% |
| 2025-06-20 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.95 | 557044 | 16292.75 | 0.94% |
| 2025-06-19 | 2.97 | 2.92 | -0.06 | -2.01% | 2.92 | 3.01 | 525240 | 15535.20 | 0.89% |
| 2025-06-18 | 2.98 | 2.98 | -0.01 | -0.33% | 2.95 | 2.99 | 462626 | 13733.29 | 0.78% |
| 2025-06-17 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 401160 | 11983.78 | 0.68% |
| 2025-06-16 | 2.98 | 3.00 | 0.00 | 0.00% | 2.95 | 3.01 | 487643 | 14591.61 | 0.83% |
| 2025-06-13 | 3.11 | 3.00 | -0.11 | -3.54% | 3.00 | 3.11 | 859537 | 26089.49 | 1.46% |
| 2025-06-12 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.15 | 510793 | 15904.17 | 0.87% |
| 2025-06-11 | 3.09 | 3.14 | 0.04 | 1.29% | 3.08 | 3.17 | 748516 | 23547.19 | 1.27% |
| 2025-06-10 | 3.18 | 3.10 | -0.08 | -2.52% | 3.06 | 3.18 | 936765 | 29219.83 | 1.59% |
| 2025-06-09 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.19 | 568194 | 18057.04 | 0.96% |
| 2025-06-06 | 3.20 | 3.17 | -0.04 | -1.25% | 3.16 | 3.22 | 555870 | 17659.07 | 0.94% |
| 2025-06-05 | 3.22 | 3.21 | 0.00 | 0.00% | 3.16 | 3.22 | 573127 | 18273.00 | 0.97% |
| 2025-06-04 | 3.22 | 3.21 | 0.01 | 0.31% | 3.18 | 3.22 | 530590 | 16988.34 | 0.90% |
| 2025-06-03 | 3.16 | 3.20 | 0.02 | 0.63% | 3.14 | 3.21 | 499547 | 15932.00 | 0.85% |
| 2025-05-30 | 3.27 | 3.18 | -0.10 | -3.05% | 3.18 | 3.28 | 689321 | 22110.03 | 1.17% |
| 2025-05-29 | 3.23 | 3.28 | 0.04 | 1.23% | 3.22 | 3.29 | 625978 | 20479.12 | 1.06% |
| 2025-05-28 | 3.25 | 3.24 | -0.02 | -0.61% | 3.23 | 3.28 | 465572 | 15136.00 | 0.79% |
| 2025-05-27 | 3.27 | 3.26 | -0.02 | -0.61% | 3.23 | 3.28 | 425991 | 13860.46 | 0.72% |
| 2025-05-26 | 3.28 | 3.28 | 0.00 | 0.00% | 3.25 | 3.30 | 495887 | 16218.73 | 0.84% |
| 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% |
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。
