| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 29.52 | 30.41 | 0.58 | 1.94% | 29.52 | 30.77 | 60332 | 18181.38 | 4.41% |
| 2025-10-27 | 28.53 | 29.83 | 1.30 | 4.56% | 27.73 | 29.90 | 79612 | 22969.73 | 5.82% |
| 2025-10-24 | 27.44 | 28.53 | 1.53 | 5.67% | 27.39 | 29.18 | 57411 | 16301.65 | 4.20% |
| 2025-10-23 | 27.40 | 27.00 | -0.50 | -1.82% | 26.30 | 27.55 | 41777 | 11246.41 | 3.05% |
| 2025-10-22 | 26.84 | 27.50 | 0.44 | 1.63% | 26.83 | 27.88 | 43235 | 11882.21 | 3.16% |
| 2025-10-21 | 25.68 | 27.06 | 1.27 | 4.92% | 25.68 | 27.29 | 57925 | 15398.33 | 4.23% |
| 2025-10-20 | 25.40 | 25.79 | 0.53 | 2.10% | 25.04 | 26.05 | 48892 | 12535.71 | 3.57% |
| 2025-10-17 | 25.18 | 25.26 | 0.69 | 2.81% | 24.30 | 25.99 | 72513 | 18326.58 | 5.30% |
| 2025-10-16 | 26.40 | 24.57 | -0.38 | -1.52% | 24.00 | 26.40 | 81619 | 20194.60 | 5.97% |
| 2025-10-15 | 22.71 | 24.95 | 2.27 | 10.01% | 22.71 | 24.95 | 37921 | 9351.44 | 2.77% |
| 2025-10-14 | 22.88 | 22.68 | -0.20 | -0.87% | 22.20 | 23.33 | 19695 | 4493.74 | 1.44% |
| 2025-10-13 | 22.78 | 22.88 | -0.66 | -2.80% | 22.20 | 23.00 | 29373 | 6682.23 | 2.15% |
| 2025-10-10 | 23.47 | 23.54 | 0.05 | 0.21% | 23.30 | 23.80 | 21114 | 4988.42 | 1.54% |
| 2025-10-09 | 23.94 | 23.49 | -0.44 | -1.84% | 23.30 | 24.06 | 23989 | 5640.32 | 1.75% |
| 2025-09-30 | 24.48 | 23.93 | -0.54 | -2.21% | 23.90 | 24.53 | 19715 | 4749.98 | 1.44% |
| 2025-09-29 | 23.87 | 24.47 | 0.50 | 2.09% | 23.45 | 24.85 | 28192 | 6809.73 | 2.06% |
| 2025-09-26 | 24.25 | 23.97 | -0.45 | -1.84% | 23.70 | 24.76 | 21602 | 5245.59 | 1.58% |
| 2025-09-25 | 24.39 | 24.42 | 0.04 | 0.16% | 24.14 | 25.06 | 44705 | 11038.34 | 3.27% |
| 2025-09-24 | 23.90 | 24.38 | 0.39 | 1.63% | 23.75 | 24.50 | 28618 | 6938.54 | 2.09% |
| 2025-09-23 | 23.69 | 23.99 | 0.38 | 1.61% | 23.21 | 24.04 | 33736 | 7961.22 | 2.47% |
| 2025-09-22 | 23.54 | 23.61 | 0.14 | 0.60% | 23.05 | 23.65 | 27141 | 6335.75 | 1.98% |
| 2025-09-19 | 23.65 | 23.47 | -0.19 | -0.80% | 23.10 | 24.08 | 33720 | 7915.09 | 2.46% |
| 2025-09-18 | 24.10 | 23.66 | -0.51 | -2.11% | 23.53 | 24.96 | 50950 | 12363.83 | 3.72% |
| 2025-09-17 | 24.31 | 24.17 | -0.13 | -0.53% | 24.03 | 24.60 | 27744 | 6716.02 | 2.03% |
| 2025-09-16 | 23.86 | 24.30 | 0.39 | 1.63% | 23.57 | 25.08 | 42912 | 10444.41 | 3.14% |
| 2025-09-15 | 23.37 | 23.91 | 0.61 | 2.62% | 22.91 | 23.98 | 52155 | 12290.86 | 3.81% |
| 2025-09-12 | 23.97 | 23.70 | -0.28 | -1.17% | 23.67 | 24.30 | 29339 | 7010.36 | 2.14% |
| 2025-09-11 | 24.26 | 23.98 | -0.16 | -0.66% | 23.62 | 24.29 | 41762 | 9960.21 | 3.05% |
| 2025-09-10 | 23.16 | 24.14 | 0.98 | 4.23% | 22.93 | 24.29 | 57857 | 13711.61 | 4.23% |
| 2025-09-09 | 23.40 | 23.16 | -0.24 | -1.03% | 23.11 | 23.78 | 41713 | 9758.24 | 3.05% |
| 2025-09-08 | 23.25 | 23.40 | 0.15 | 0.65% | 23.10 | 23.91 | 61290 | 14459.98 | 4.48% |
| 2025-09-05 | 22.28 | 23.25 | 0.79 | 3.52% | 22.08 | 23.70 | 70233 | 16121.46 | 5.13% |
| 2025-09-04 | 21.60 | 22.46 | 0.70 | 3.22% | 21.50 | 22.74 | 62713 | 13933.33 | 4.58% |
| 2025-09-03 | 22.30 | 21.76 | -0.67 | -2.99% | 21.61 | 22.30 | 53737 | 11763.56 | 3.93% |
| 2025-09-02 | 22.81 | 22.43 | -0.87 | -3.73% | 22.30 | 23.54 | 84525 | 19229.46 | 6.18% |
| 2025-09-01 | 24.20 | 23.30 | -1.12 | -4.59% | 21.98 | 24.20 | 151071 | 33932.57 | 11.04% |
| 2025-08-29 | 24.84 | 24.42 | -0.59 | -2.36% | 24.15 | 24.88 | 44084 | 10790.17 | 3.22% |
| 2025-08-28 | 25.52 | 25.01 | -2.08 | -7.68% | 24.77 | 25.98 | 105482 | 26542.67 | 7.71% |
| 2025-08-27 | 30.00 | 27.09 | -3.01 | -10.00% | 27.09 | 30.03 | 110516 | 31064.25 | 8.08% |
| 2025-08-26 | 29.45 | 30.10 | 0.51 | 1.72% | 28.65 | 30.73 | 58117 | 17354.89 | 4.25% |
| 2025-08-25 | 28.25 | 29.59 | 1.39 | 4.93% | 27.10 | 30.66 | 82821 | 23567.99 | 6.05% |
| 2025-08-22 | 29.36 | 28.20 | -1.35 | -4.57% | 28.12 | 29.55 | 41772 | 11974.17 | 3.05% |
| 2025-08-21 | 28.85 | 29.55 | 0.70 | 2.43% | 28.54 | 29.68 | 28371 | 8312.23 | 2.07% |
| 2025-08-20 | 28.88 | 28.85 | -0.05 | -0.17% | 28.58 | 29.18 | 21715 | 6273.37 | 1.59% |
| 2025-08-19 | 27.75 | 28.90 | 1.18 | 4.26% | 27.75 | 29.33 | 50477 | 14454.21 | 3.69% |
| 2025-08-18 | 27.27 | 27.72 | 0.50 | 1.84% | 27.05 | 27.99 | 31144 | 8551.87 | 2.28% |
| 2025-08-15 | 26.99 | 27.22 | 0.23 | 0.85% | 26.71 | 27.44 | 20741 | 5626.20 | 1.52% |
| 2025-08-14 | 27.09 | 26.99 | -0.10 | -0.37% | 26.91 | 27.29 | 17690 | 4792.01 | 1.29% |
| 2025-08-13 | 27.50 | 27.09 | -0.27 | -0.99% | 27.07 | 27.50 | 18842 | 5123.59 | 1.38% |
| 2025-08-12 | 27.44 | 27.36 | -0.08 | -0.29% | 27.27 | 27.57 | 10771 | 2951.59 | 0.79% |
| 2025-08-11 | 27.55 | 27.44 | -0.10 | -0.36% | 27.24 | 27.59 | 14070 | 3859.63 | 1.03% |
| 2025-08-08 | 27.77 | 27.54 | -0.17 | -0.61% | 27.25 | 27.77 | 12470 | 3420.01 | 0.91% |
| 2025-08-07 | 28.06 | 27.71 | -0.35 | -1.25% | 27.68 | 28.13 | 17780 | 4950.94 | 1.30% |
| 2025-08-06 | 28.35 | 28.06 | -0.30 | -1.06% | 27.50 | 28.44 | 27745 | 7734.20 | 2.03% |
| 2025-08-05 | 28.42 | 28.36 | 0.06 | 0.21% | 28.21 | 28.70 | 11322 | 3212.28 | 0.83% |
| 2025-08-04 | 28.15 | 28.30 | 0.02 | 0.07% | 28.00 | 28.42 | 8069 | 2280.30 | 0.59% |
| 2025-08-01 | 28.05 | 28.28 | 0.10 | 0.35% | 28.05 | 28.53 | 9442 | 2666.95 | 0.69% |
| 2025-07-31 | 28.48 | 28.18 | -0.41 | -1.43% | 27.96 | 28.48 | 10840 | 3054.02 | 0.79% |
| 2025-07-30 | 28.35 | 28.59 | 0.16 | 0.56% | 28.00 | 28.67 | 11519 | 3263.52 | 0.84% |
| 2025-07-29 | 28.78 | 28.43 | -0.35 | -1.22% | 28.39 | 28.98 | 9475 | 2703.47 | 0.69% |
| 2025-07-28 | 28.90 | 28.78 | -0.22 | -0.76% | 28.70 | 29.35 | 15154 | 4387.40 | 1.11% |
| 2025-07-25 | 28.72 | 29.00 | 0.28 | 0.97% | 28.63 | 29.08 | 16637 | 4809.38 | 1.22% |
| 2025-07-24 | 28.49 | 28.72 | 0.16 | 0.56% | 28.39 | 28.86 | 10766 | 3085.32 | 0.79% |
| 2025-07-23 | 28.50 | 28.56 | 0.06 | 0.21% | 28.33 | 28.72 | 9423 | 2687.33 | 0.69% |
| 2025-07-22 | 28.40 | 28.50 | 0.07 | 0.25% | 28.29 | 28.96 | 14619 | 4189.02 | 1.07% |
| 2025-07-21 | 28.25 | 28.43 | 0.10 | 0.35% | 27.96 | 28.49 | 15186 | 4279.86 | 1.11% |
| 2025-07-18 | 28.09 | 28.33 | 0.31 | 1.11% | 27.90 | 29.15 | 20786 | 5891.10 | 1.52% |
| 2025-07-17 | 28.07 | 28.02 | 0.02 | 0.07% | 27.93 | 28.18 | 8714 | 2441.57 | 0.64% |
| 2025-07-16 | 28.13 | 28.00 | -0.14 | -0.50% | 27.86 | 28.28 | 13796 | 3867.02 | 1.01% |
| 2025-07-15 | 28.95 | 28.14 | -0.86 | -2.97% | 28.12 | 29.00 | 17540 | 4971.75 | 1.28% |
| 2025-07-14 | 29.70 | 29.00 | -0.70 | -2.36% | 28.78 | 29.74 | 15514 | 4503.09 | 1.13% |
| 2025-07-11 | 28.88 | 29.70 | 0.77 | 2.66% | 28.70 | 29.79 | 23600 | 6932.33 | 1.72% |
| 2025-07-10 | 28.95 | 28.93 | 0.39 | 1.37% | 28.41 | 29.07 | 16945 | 4882.67 | 1.24% |
| 2025-07-09 | 27.76 | 28.54 | 0.36 | 1.28% | 27.39 | 28.68 | 22616 | 6366.76 | 1.65% |
| 2025-07-08 | 28.04 | 28.18 | 0.13 | 0.46% | 27.83 | 28.25 | 10414 | 2927.21 | 0.76% |
| 2025-07-07 | 27.63 | 28.05 | 0.40 | 1.45% | 27.37 | 28.07 | 10014 | 2791.39 | 0.73% |
| 2025-07-04 | 27.42 | 27.65 | 0.07 | 0.25% | 27.33 | 27.79 | 9350 | 2582.96 | 0.68% |
| 2025-07-03 | 27.50 | 27.58 | 0.08 | 0.29% | 27.36 | 27.88 | 10372 | 2863.28 | 0.76% |
| 2025-07-02 | 28.11 | 27.50 | -0.62 | -2.20% | 27.50 | 28.11 | 13090 | 3628.65 | 0.96% |
| 2025-07-01 | 27.60 | 28.12 | 0.51 | 1.85% | 27.02 | 28.50 | 26350 | 7390.10 | 1.93% |
真爱美家(003041)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。
