| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.04 | 2.97 | -0.08 | -2.62% | 2.96 | 3.05 | 921119 | 27577.56 | 1.56% |
| 2025-12-11 | 3.18 | 3.05 | -0.12 | -3.79% | 3.03 | 3.18 | 1197660 | 36836.45 | 2.03% |
| 2025-12-10 | 3.20 | 3.17 | -0.03 | -0.94% | 3.15 | 3.27 | 1497555 | 48008.99 | 2.54% |
| 2025-12-09 | 3.15 | 3.20 | 0.03 | 0.95% | 3.08 | 3.22 | 1719788 | 54484.68 | 2.92% |
| 2025-12-08 | 3.15 | 3.17 | 0.04 | 1.28% | 3.09 | 3.22 | 1703868 | 53841.29 | 2.89% |
| 2025-12-05 | 3.07 | 3.13 | 0.04 | 1.29% | 3.05 | 3.13 | 1012688 | 31407.53 | 1.72% |
| 2025-12-04 | 3.10 | 3.09 | -0.05 | -1.59% | 3.05 | 3.14 | 923264 | 28452.83 | 1.57% |
| 2025-12-03 | 3.05 | 3.14 | 0.08 | 2.61% | 3.02 | 3.21 | 1860237 | 58003.80 | 3.15% |
| 2025-12-02 | 3.08 | 3.06 | -0.05 | -1.61% | 3.05 | 3.10 | 931126 | 28563.45 | 1.58% |
| 2025-12-01 | 3.09 | 3.11 | 0.06 | 1.97% | 3.06 | 3.15 | 1492142 | 46211.71 | 2.53% |
| 2025-11-28 | 3.04 | 3.05 | 0.01 | 0.33% | 2.97 | 3.08 | 1605251 | 48528.29 | 2.72% |
| 2025-11-27 | 3.20 | 3.04 | -0.07 | -2.25% | 3.04 | 3.23 | 2570341 | 79919.48 | 4.36% |
| 2025-11-26 | 2.83 | 3.11 | 0.28 | 9.89% | 2.82 | 3.11 | 1934169 | 58473.71 | 3.28% |
| 2025-11-25 | 2.81 | 2.83 | 0.01 | 0.35% | 2.80 | 2.85 | 405883 | 11480.45 | 0.69% |
| 2025-11-24 | 2.78 | 2.82 | 0.05 | 1.81% | 2.76 | 2.86 | 555529 | 15583.17 | 0.94% |
| 2025-11-21 | 2.86 | 2.77 | -0.11 | -3.82% | 2.75 | 2.88 | 806582 | 22681.21 | 1.37% |
| 2025-11-20 | 2.92 | 2.88 | -0.04 | -1.37% | 2.86 | 2.93 | 563393 | 16243.50 | 0.96% |
| 2025-11-19 | 2.94 | 2.92 | -0.03 | -1.02% | 2.90 | 2.98 | 515679 | 15106.11 | 0.87% |
| 2025-11-18 | 2.99 | 2.95 | -0.05 | -1.67% | 2.91 | 3.00 | 787601 | 23158.21 | 1.34% |
| 2025-11-17 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 520624 | 15534.90 | 0.88% |
| 2025-11-14 | 2.98 | 2.99 | -0.01 | -0.33% | 2.98 | 3.03 | 591070 | 17776.80 | 1.00% |
| 2025-11-13 | 2.96 | 3.00 | 0.04 | 1.35% | 2.94 | 3.00 | 557156 | 16565.59 | 0.94% |
| 2025-11-12 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 563173 | 16750.08 | 0.95% |
| 2025-11-11 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 649555 | 19312.13 | 1.10% |
| 2025-11-10 | 2.90 | 2.96 | 0.06 | 2.07% | 2.88 | 2.96 | 795883 | 23337.62 | 1.35% |
| 2025-11-07 | 2.90 | 2.90 | 0.00 | 0.00% | 2.89 | 2.92 | 393335 | 11412.62 | 0.67% |
| 2025-11-06 | 2.94 | 2.90 | -0.03 | -1.02% | 2.89 | 2.94 | 592420 | 17220.88 | 1.00% |
| 2025-11-05 | 2.87 | 2.93 | 0.05 | 1.74% | 2.86 | 2.94 | 859746 | 25120.66 | 1.46% |
| 2025-11-04 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.91 | 480597 | 13859.39 | 0.81% |
| 2025-11-03 | 2.87 | 2.91 | 0.02 | 0.69% | 2.87 | 2.91 | 459111 | 13270.81 | 0.78% |
| 2025-10-31 | 2.83 | 2.89 | 0.06 | 2.12% | 2.83 | 2.89 | 624494 | 17898.80 | 1.06% |
| 2025-10-30 | 2.87 | 2.83 | -0.04 | -1.39% | 2.83 | 2.87 | 449921 | 12797.99 | 0.76% |
| 2025-10-29 | 2.86 | 2.87 | 0.01 | 0.35% | 2.84 | 2.88 | 337691 | 9643.34 | 0.57% |
| 2025-10-28 | 2.87 | 2.86 | -0.02 | -0.69% | 2.85 | 2.88 | 398378 | 11413.43 | 0.68% |
| 2025-10-27 | 2.88 | 2.88 | 0.01 | 0.35% | 2.86 | 2.89 | 419641 | 12067.06 | 0.71% |
| 2025-10-24 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 582202 | 16780.39 | 0.99% |
| 2025-10-23 | 2.89 | 2.91 | 0.01 | 0.34% | 2.86 | 2.91 | 429129 | 12364.53 | 0.73% |
| 2025-10-22 | 2.89 | 2.90 | 0.00 | 0.00% | 2.89 | 2.92 | 478350 | 13895.06 | 0.81% |
| 2025-10-21 | 2.85 | 2.90 | 0.06 | 2.11% | 2.84 | 2.91 | 615692 | 17762.06 | 1.04% |
| 2025-10-20 | 2.84 | 2.84 | 0.01 | 0.35% | 2.83 | 2.86 | 379676 | 10785.54 | 0.64% |
| 2025-10-17 | 2.86 | 2.83 | -0.03 | -1.05% | 2.83 | 2.91 | 613144 | 17587.52 | 1.04% |
| 2025-10-16 | 2.91 | 2.86 | -0.05 | -1.72% | 2.86 | 2.91 | 498070 | 14361.93 | 0.84% |
| 2025-10-15 | 2.89 | 2.91 | 0.02 | 0.69% | 2.88 | 2.92 | 534533 | 15508.39 | 0.91% |
| 2025-10-14 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.92 | 591726 | 17145.92 | 1.00% |
| 2025-10-13 | 2.85 | 2.89 | -0.02 | -0.69% | 2.82 | 2.90 | 577544 | 16547.81 | 0.98% |
| 2025-10-10 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.94 | 628104 | 18339.86 | 1.07% |
| 2025-10-09 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.91 | 620436 | 17852.38 | 1.05% |
| 2025-09-30 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.90 | 471554 | 13609.12 | 0.80% |
| 2025-09-29 | 2.91 | 2.88 | -0.03 | -1.03% | 2.85 | 2.91 | 741165 | 21293.67 | 1.26% |
| 2025-09-26 | 2.90 | 2.91 | -0.01 | -0.34% | 2.89 | 2.93 | 500084 | 14538.93 | 0.85% |
| 2025-09-25 | 2.97 | 2.92 | -0.06 | -2.01% | 2.90 | 2.97 | 843345 | 24739.19 | 1.43% |
| 2025-09-24 | 2.96 | 2.98 | 0.01 | 0.34% | 2.93 | 2.99 | 712538 | 21138.34 | 1.21% |
| 2025-09-23 | 3.07 | 2.97 | -0.11 | -3.57% | 2.94 | 3.07 | 1009025 | 30070.06 | 1.71% |
| 2025-09-22 | 3.14 | 3.08 | -0.08 | -2.53% | 3.05 | 3.15 | 865522 | 26636.14 | 1.47% |
| 2025-09-19 | 3.22 | 3.16 | -0.07 | -2.17% | 3.12 | 3.22 | 994683 | 31385.12 | 1.69% |
| 2025-09-18 | 3.26 | 3.23 | -0.06 | -1.82% | 3.20 | 3.36 | 1182316 | 38816.10 | 2.00% |
| 2025-09-17 | 3.32 | 3.29 | -0.04 | -1.20% | 3.25 | 3.32 | 928569 | 30465.66 | 1.57% |
| 2025-09-16 | 3.31 | 3.33 | 0.06 | 1.83% | 3.27 | 3.40 | 1590875 | 52865.25 | 2.70% |
| 2025-09-15 | 3.14 | 3.27 | 0.11 | 3.48% | 3.13 | 3.28 | 1570064 | 50718.34 | 2.66% |
| 2025-09-12 | 3.20 | 3.16 | -0.06 | -1.86% | 3.16 | 3.24 | 1079260 | 34399.90 | 1.83% |
| 2025-09-11 | 3.23 | 3.22 | 0.00 | 0.00% | 3.17 | 3.23 | 1194341 | 38109.17 | 2.03% |
| 2025-09-10 | 3.18 | 3.22 | 0.07 | 2.22% | 3.17 | 3.23 | 1432096 | 45892.75 | 2.43% |
| 2025-09-09 | 3.22 | 3.15 | 0.01 | 0.32% | 3.12 | 3.24 | 1166495 | 36879.18 | 1.98% |
| 2025-09-08 | 3.12 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 1003801 | 31528.18 | 1.70% |
| 2025-09-05 | 3.10 | 3.14 | 0.04 | 1.29% | 3.02 | 3.14 | 1496252 | 46150.43 | 2.54% |
| 2025-09-04 | 3.05 | 3.10 | 0.05 | 1.64% | 3.03 | 3.12 | 1293938 | 39913.41 | 2.19% |
| 2025-09-03 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.08 | 896190 | 27337.61 | 1.52% |
| 2025-09-02 | 3.08 | 3.06 | -0.03 | -0.97% | 3.05 | 3.13 | 993384 | 30583.84 | 1.68% |
| 2025-09-01 | 3.04 | 3.09 | 0.07 | 2.32% | 3.03 | 3.13 | 1000439 | 30876.33 | 1.70% |
| 2025-08-29 | 3.07 | 3.02 | -0.06 | -1.95% | 3.02 | 3.10 | 853839 | 25990.40 | 1.45% |
| 2025-08-28 | 3.04 | 3.08 | 0.02 | 0.65% | 2.98 | 3.11 | 1183059 | 36161.91 | 2.01% |
| 2025-08-27 | 3.18 | 3.06 | -0.07 | -2.24% | 3.06 | 3.26 | 1670938 | 52659.77 | 2.83% |
| 2025-08-26 | 3.10 | 3.13 | 0.02 | 0.64% | 3.07 | 3.14 | 1065644 | 33192.93 | 1.81% |
| 2025-08-25 | 3.09 | 3.11 | 0.03 | 0.97% | 3.04 | 3.12 | 1307638 | 40356.41 | 2.22% |
| 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% |
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。
