| 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 | 2.50 | 2.54 | 0.02 | 0.79% | 2.49 | 2.55 | 723029 | 18211.04 | 1.23% |
| 2026-03-24 | 2.55 | 2.52 | 0.00 | 0.00% | 2.46 | 2.57 | 957365 | 23887.37 | 1.62% |
| 2026-03-23 | 2.70 | 2.52 | -0.22 | -8.03% | 2.48 | 2.70 | 883556 | 22803.47 | 1.50% |
| 2026-03-20 | 2.80 | 2.74 | -0.06 | -2.14% | 2.74 | 2.81 | 440078 | 12166.37 | 0.75% |
| 2026-03-19 | 2.81 | 2.80 | -0.03 | -1.06% | 2.78 | 2.82 | 347558 | 9729.24 | 0.59% |
| 2026-03-18 | 2.87 | 2.83 | -0.05 | -1.74% | 2.80 | 2.88 | 629738 | 17808.00 | 1.07% |
| 2026-03-17 | 2.85 | 2.88 | 0.03 | 1.05% | 2.83 | 2.92 | 708906 | 20405.54 | 1.20% |
| 2026-03-16 | 2.82 | 2.85 | 0.03 | 1.06% | 2.81 | 2.85 | 429558 | 12173.92 | 0.73% |
| 2026-03-13 | 2.83 | 2.82 | -0.01 | -0.35% | 2.81 | 2.86 | 539433 | 15303.54 | 0.91% |
| 2026-03-12 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.86 | 414379 | 11764.61 | 0.70% |
| 2026-03-11 | 2.86 | 2.83 | -0.03 | -1.05% | 2.82 | 2.86 | 474252 | 13468.03 | 0.80% |
| 2026-03-10 | 2.85 | 2.86 | 0.02 | 0.70% | 2.84 | 2.87 | 352662 | 10072.81 | 0.60% |
| 2026-03-09 | 2.84 | 2.84 | -0.03 | -1.05% | 2.81 | 2.86 | 402965 | 11416.80 | 0.68% |
| 2026-03-06 | 2.82 | 2.87 | 0.03 | 1.06% | 2.81 | 2.87 | 394813 | 11258.10 | 0.67% |
| 2026-03-05 | 2.83 | 2.84 | 0.03 | 1.07% | 2.82 | 2.86 | 399312 | 11341.31 | 0.68% |
| 2026-03-04 | 2.81 | 2.81 | -0.02 | -0.71% | 2.78 | 2.84 | 417772 | 11737.37 | 0.71% |
| 2026-03-03 | 2.89 | 2.83 | -0.06 | -2.08% | 2.81 | 2.91 | 618428 | 17661.01 | 1.05% |
| 2026-03-02 | 2.92 | 2.89 | -0.07 | -2.36% | 2.85 | 2.93 | 666806 | 19314.23 | 1.13% |
| 2026-02-27 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 2.96 | 323481 | 9528.84 | 0.55% |
| 2026-02-26 | 2.98 | 2.94 | -0.04 | -1.34% | 2.92 | 2.98 | 540416 | 15881.82 | 0.92% |
| 2026-02-25 | 2.95 | 2.98 | 0.05 | 1.71% | 2.93 | 3.01 | 606225 | 18072.80 | 1.03% |
| 2026-02-24 | 2.93 | 2.93 | 0.03 | 1.03% | 2.91 | 2.94 | 435658 | 12749.54 | 0.74% |
| 2026-02-13 | 2.94 | 2.90 | -0.04 | -1.36% | 2.89 | 2.96 | 586736 | 17139.15 | 0.99% |
| 2026-02-12 | 2.97 | 2.94 | -0.03 | -1.01% | 2.93 | 2.97 | 475434 | 14008.82 | 0.81% |
| 2026-02-11 | 3.01 | 2.97 | -0.04 | -1.33% | 2.96 | 3.01 | 458888 | 13697.22 | 0.78% |
| 2026-02-10 | 3.02 | 3.01 | -0.02 | -0.66% | 2.99 | 3.03 | 424224 | 12763.63 | 0.72% |
| 2026-02-09 | 3.02 | 3.03 | 0.03 | 1.00% | 3.00 | 3.03 | 496951 | 14993.26 | 0.84% |
| 2026-02-06 | 2.97 | 3.00 | 0.01 | 0.33% | 2.93 | 3.02 | 638709 | 19081.53 | 1.08% |
| 2026-02-05 | 2.99 | 2.99 | -0.01 | -0.33% | 2.97 | 3.02 | 587796 | 17578.11 | 1.00% |
| 2026-02-04 | 2.96 | 3.00 | 0.03 | 1.01% | 2.93 | 3.01 | 659937 | 19632.12 | 1.12% |
| 2026-02-03 | 2.95 | 2.97 | 0.05 | 1.71% | 2.92 | 2.98 | 690353 | 20381.46 | 1.17% |
| 2026-02-02 | 2.99 | 2.92 | -0.19 | -6.11% | 2.90 | 3.03 | 1293551 | 38356.89 | 2.19% |
| 2026-01-30 | 3.18 | 3.11 | -0.10 | -3.12% | 3.09 | 3.22 | 1045032 | 32799.93 | 1.77% |
| 2026-01-29 | 3.14 | 3.21 | 0.05 | 1.58% | 3.09 | 3.23 | 1226922 | 39168.31 | 2.08% |
| 2026-01-28 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.17 | 727517 | 22914.82 | 1.23% |
| 2026-01-27 | 3.16 | 3.14 | -0.02 | -0.63% | 3.08 | 3.19 | 829239 | 25888.49 | 1.41% |
| 2026-01-26 | 3.25 | 3.16 | -0.11 | -3.36% | 3.14 | 3.26 | 1229142 | 39118.30 | 2.08% |
| 2026-01-23 | 3.20 | 3.27 | 0.07 | 2.19% | 3.20 | 3.28 | 1277993 | 41558.06 | 2.17% |
| 2026-01-22 | 3.17 | 3.20 | 0.01 | 0.31% | 3.16 | 3.21 | 921148 | 29367.46 | 1.56% |
| 2026-01-21 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.25 | 1052491 | 33645.04 | 1.78% |
| 2026-01-20 | 3.23 | 3.23 | 0.00 | 0.00% | 3.18 | 3.27 | 1173530 | 37786.42 | 1.99% |
| 2026-01-19 | 3.16 | 3.23 | 0.04 | 1.25% | 3.14 | 3.26 | 1316119 | 42217.06 | 2.23% |
| 2026-01-16 | 3.30 | 3.19 | -0.15 | -4.49% | 3.18 | 3.34 | 1872492 | 60523.60 | 3.18% |
| 2026-01-15 | 3.45 | 3.34 | -0.11 | -3.19% | 3.27 | 3.54 | 2934964 | 99101.84 | 4.98% |
| 2026-01-14 | 3.52 | 3.45 | -0.16 | -4.43% | 3.41 | 3.77 | 5133482 | 182355.64 | 8.70% |
| 2026-01-13 | 3.39 | 3.61 | 0.33 | 10.06% | 3.29 | 3.61 | 4006151 | 139887.83 | 6.79% |
| 2026-01-12 | 2.98 | 3.28 | 0.30 | 10.07% | 2.97 | 3.28 | 2285320 | 73098.50 | 3.88% |
| 2026-01-09 | 2.95 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 629185 | 18641.99 | 1.07% |
| 2026-01-08 | 2.93 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 556527 | 16399.18 | 0.94% |
| 2026-01-07 | 2.98 | 2.95 | -0.05 | -1.67% | 2.94 | 2.98 | 588001 | 17388.92 | 1.00% |
| 2026-01-06 | 2.98 | 3.00 | 0.07 | 2.39% | 2.94 | 3.00 | 742092 | 22074.26 | 1.26% |
| 2026-01-05 | 2.91 | 2.93 | 0.01 | 0.34% | 2.90 | 2.93 | 499534 | 14577.22 | 0.85% |
| 2025-12-31 | 2.96 | 2.92 | -0.02 | -0.68% | 2.91 | 2.97 | 483160 | 14135.64 | 0.82% |
| 2025-12-30 | 2.97 | 2.94 | -0.05 | -1.67% | 2.93 | 2.98 | 528206 | 15597.73 | 0.90% |
| 2025-12-29 | 3.08 | 2.99 | -0.08 | -2.61% | 2.98 | 3.09 | 860640 | 25972.58 | 1.46% |
| 2025-12-26 | 3.04 | 3.07 | 0.01 | 0.33% | 3.04 | 3.16 | 964454 | 29851.91 | 1.64% |
| 2025-12-25 | 3.09 | 3.06 | 0.03 | 0.99% | 3.03 | 3.13 | 842227 | 25915.39 | 1.43% |
| 2025-12-24 | 3.06 | 3.03 | -0.04 | -1.30% | 3.01 | 3.07 | 744181 | 22571.99 | 1.26% |
| 2025-12-23 | 3.10 | 3.07 | -0.04 | -1.29% | 3.04 | 3.11 | 798374 | 24485.53 | 1.35% |
| 2025-12-22 | 3.13 | 3.11 | -0.04 | -1.27% | 3.11 | 3.16 | 899285 | 28096.77 | 1.52% |
| 2025-12-19 | 3.09 | 3.15 | 0.06 | 1.94% | 3.06 | 3.18 | 1252339 | 39224.16 | 2.12% |
| 2025-12-18 | 3.05 | 3.09 | 0.02 | 0.65% | 3.03 | 3.13 | 1044085 | 32308.41 | 1.77% |
| 2025-12-17 | 3.04 | 3.07 | 0.00 | 0.00% | 3.00 | 3.11 | 1092718 | 33479.29 | 1.85% |
| 2025-12-16 | 2.97 | 3.07 | 0.08 | 2.68% | 2.97 | 3.18 | 1202510 | 37038.15 | 2.04% |
| 2025-12-15 | 2.94 | 2.99 | 0.02 | 0.67% | 2.93 | 3.02 | 721705 | 21514.00 | 1.22% |
| 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% |
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。
