| 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 | 51.40 | 52.24 | 1.85 | 3.67% | 51.00 | 53.70 | 50427 | 26360.04 | 3.69% |
| 2026-03-24 | 50.59 | 50.39 | 1.09 | 2.21% | 48.05 | 52.20 | 39036 | 19363.91 | 2.85% |
| 2026-03-23 | 53.05 | 49.30 | -3.97 | -7.45% | 48.50 | 53.10 | 50767 | 25811.43 | 3.71% |
| 2026-03-20 | 55.72 | 53.27 | -2.23 | -4.02% | 53.00 | 57.35 | 35750 | 19567.08 | 2.61% |
| 2026-03-19 | 57.36 | 55.50 | -2.97 | -5.08% | 55.01 | 57.65 | 49918 | 27832.77 | 3.65% |
| 2026-03-18 | 62.48 | 58.47 | -3.47 | -5.60% | 57.47 | 63.50 | 91479 | 54222.36 | 6.69% |
| 2026-03-17 | 67.38 | 61.94 | -3.96 | -6.01% | 61.61 | 68.30 | 76065 | 48831.53 | 5.56% |
| 2026-03-16 | 69.42 | 65.90 | -3.95 | -5.65% | 65.66 | 69.59 | 98019 | 65580.92 | 7.16% |
| 2026-03-13 | 61.98 | 69.85 | 6.35 | 10.00% | 60.10 | 69.85 | 152827 | 100342.02 | 11.17% |
| 2026-03-12 | 57.16 | 63.50 | 5.53 | 9.54% | 55.40 | 63.77 | 138827 | 86254.08 | 10.15% |
| 2026-03-11 | 57.00 | 57.97 | 3.99 | 7.39% | 52.71 | 59.38 | 119520 | 68085.30 | 8.74% |
| 2026-03-10 | 53.93 | 53.98 | 1.35 | 2.57% | 52.66 | 54.10 | 23498 | 12569.09 | 1.72% |
| 2026-03-09 | 51.14 | 52.63 | 0.08 | 0.15% | 50.55 | 52.76 | 26279 | 13562.16 | 1.92% |
| 2026-03-06 | 52.00 | 52.55 | 0.86 | 1.66% | 52.00 | 53.30 | 25104 | 13220.44 | 1.83% |
| 2026-03-05 | 52.00 | 51.69 | 0.60 | 1.17% | 51.11 | 52.86 | 17830 | 9217.20 | 1.30% |
| 2026-03-04 | 51.00 | 51.09 | -0.68 | -1.31% | 50.50 | 52.00 | 31352 | 16066.07 | 2.29% |
| 2026-03-03 | 55.96 | 51.77 | -4.21 | -7.52% | 51.59 | 56.58 | 45035 | 24064.13 | 3.29% |
| 2026-03-02 | 56.51 | 55.98 | -1.80 | -3.12% | 55.90 | 57.68 | 29183 | 16448.87 | 2.13% |
| 2026-02-27 | 57.20 | 57.78 | 0.33 | 0.57% | 56.37 | 57.88 | 24052 | 13782.78 | 1.76% |
| 2026-02-26 | 58.35 | 57.45 | -0.90 | -1.54% | 57.31 | 58.78 | 35218 | 20409.51 | 2.57% |
| 2026-02-25 | 60.74 | 58.35 | -2.39 | -3.93% | 58.15 | 60.98 | 57274 | 33857.26 | 4.19% |
| 2026-02-24 | 63.51 | 60.74 | -1.26 | -2.03% | 59.99 | 66.32 | 50191 | 31301.06 | 3.67% |
| 2026-02-13 | 63.03 | 62.00 | -1.94 | -3.03% | 61.03 | 64.63 | 42979 | 26921.47 | 3.14% |
| 2026-02-12 | 64.36 | 63.94 | -0.08 | -0.12% | 61.80 | 65.20 | 52497 | 33399.48 | 3.84% |
| 2026-02-11 | 64.49 | 64.02 | 0.17 | 0.27% | 62.59 | 67.50 | 79650 | 51660.06 | 5.82% |
| 2026-02-10 | 61.89 | 63.85 | 1.95 | 3.15% | 59.51 | 65.98 | 86223 | 54189.64 | 6.30% |
| 2026-02-09 | 63.84 | 61.90 | -1.45 | -2.29% | 59.03 | 65.35 | 122448 | 76141.68 | 8.95% |
| 2026-02-06 | 60.76 | 63.35 | 5.74 | 9.96% | 59.07 | 63.37 | 128445 | 80253.65 | 9.39% |
| 2026-02-05 | 55.57 | 57.61 | -0.88 | -1.50% | 55.57 | 58.24 | 43245 | 24623.65 | 3.16% |
| 2026-02-04 | 63.46 | 58.49 | -4.97 | -7.83% | 57.17 | 63.50 | 68716 | 40614.72 | 5.02% |
| 2026-02-03 | 62.00 | 63.46 | 2.14 | 3.49% | 60.90 | 64.13 | 43790 | 27358.85 | 3.20% |
| 2026-02-02 | 66.00 | 61.32 | -5.16 | -7.76% | 61.07 | 66.37 | 73034 | 46105.85 | 5.34% |
| 2026-01-30 | 62.01 | 66.48 | 3.63 | 5.78% | 62.01 | 68.30 | 96644 | 63797.59 | 7.06% |
| 2026-01-29 | 60.67 | 62.85 | 1.80 | 2.95% | 60.67 | 66.01 | 85709 | 54721.12 | 6.26% |
| 2026-01-28 | 59.51 | 61.05 | 0.98 | 1.63% | 56.13 | 64.18 | 86042 | 51442.03 | 6.29% |
| 2026-01-27 | 59.75 | 60.07 | 0.32 | 0.54% | 57.28 | 61.60 | 54230 | 32002.11 | 3.96% |
| 2026-01-26 | 64.40 | 59.75 | -3.51 | -5.55% | 59.14 | 65.80 | 77412 | 47690.25 | 5.66% |
| 2026-01-23 | 57.78 | 63.26 | 5.75 | 10.00% | 57.00 | 63.26 | 65140 | 39649.08 | 4.76% |
| 2026-01-22 | 57.16 | 57.51 | 0.29 | 0.51% | 56.70 | 58.80 | 45247 | 26150.90 | 3.31% |
| 2026-01-21 | 56.00 | 57.22 | 0.77 | 1.36% | 55.14 | 58.50 | 47960 | 27436.29 | 3.51% |
| 2026-01-20 | 57.20 | 56.45 | -1.15 | -2.00% | 55.80 | 58.66 | 38404 | 21715.08 | 2.81% |
| 2026-01-19 | 58.98 | 57.60 | -1.80 | -3.03% | 57.12 | 60.36 | 56311 | 32766.31 | 4.12% |
| 2026-01-16 | 62.33 | 59.40 | -3.56 | -5.65% | 58.86 | 63.47 | 79100 | 47827.95 | 5.78% |
| 2026-01-15 | 63.25 | 62.96 | -5.04 | -7.41% | 61.91 | 65.60 | 99516 | 63179.81 | 7.27% |
| 2026-01-14 | 69.03 | 68.00 | -2.44 | -3.46% | 66.06 | 74.00 | 170666 | 119010.41 | 12.47% |
| 2026-01-13 | 70.44 | 70.44 | 6.40 | 9.99% | 66.66 | 70.44 | 97662 | 68141.09 | 7.14% |
| 2026-01-12 | 64.04 | 64.04 | 5.82 | 10.00% | 62.33 | 64.04 | 46774 | 29776.83 | 3.42% |
| 2026-01-09 | 53.97 | 58.22 | 4.26 | 7.89% | 53.08 | 58.68 | 84229 | 47509.20 | 6.16% |
| 2026-01-08 | 55.39 | 53.96 | -1.35 | -2.44% | 53.32 | 56.05 | 86780 | 47067.41 | 6.34% |
| 2026-01-07 | 56.10 | 55.31 | -1.84 | -3.22% | 54.95 | 58.79 | 92654 | 52297.10 | 6.77% |
| 2026-01-06 | 55.01 | 57.15 | 2.17 | 3.95% | 55.01 | 60.00 | 100456 | 57513.61 | 7.34% |
| 2026-01-05 | 53.01 | 54.98 | 0.65 | 1.20% | 51.28 | 56.17 | 127891 | 68941.69 | 9.35% |
| 2025-12-31 | 49.60 | 54.33 | 4.49 | 9.01% | 48.00 | 54.82 | 150259 | 79009.62 | 10.98% |
| 2025-12-30 | 49.50 | 49.84 | 3.29 | 7.07% | 48.84 | 51.21 | 141237 | 71082.55 | 10.32% |
| 2025-12-29 | 44.52 | 46.55 | 1.60 | 3.56% | 43.90 | 48.00 | 122890 | 57235.46 | 8.98% |
| 2025-12-26 | 43.48 | 44.95 | 1.47 | 3.38% | 43.20 | 46.50 | 87218 | 39398.63 | 6.37% |
| 2025-12-25 | 42.82 | 43.48 | 0.61 | 1.42% | 42.20 | 44.60 | 46595 | 20177.41 | 3.41% |
| 2025-12-24 | 42.49 | 42.87 | 0.69 | 1.64% | 41.81 | 43.06 | 39185 | 16725.10 | 2.86% |
| 2025-12-23 | 42.38 | 42.18 | -0.29 | -0.68% | 41.44 | 43.74 | 57162 | 24197.67 | 4.18% |
| 2025-12-22 | 42.10 | 42.47 | 0.76 | 1.82% | 41.44 | 43.09 | 61244 | 25919.27 | 4.48% |
| 2025-12-19 | 41.20 | 41.71 | 0.56 | 1.36% | 40.31 | 42.43 | 49301 | 20471.27 | 3.60% |
| 2025-12-18 | 41.03 | 41.15 | -0.25 | -0.60% | 40.68 | 42.30 | 39113 | 16180.72 | 2.86% |
| 2025-12-17 | 41.20 | 41.40 | 0.19 | 0.46% | 40.80 | 41.68 | 28745 | 11835.24 | 2.10% |
| 2025-12-16 | 42.60 | 41.21 | -1.39 | -3.26% | 40.86 | 42.77 | 33793 | 14085.54 | 2.47% |
| 2025-12-15 | 42.30 | 42.60 | 0.31 | 0.73% | 42.01 | 43.27 | 32699 | 13916.44 | 2.39% |
| 2025-12-12 | 42.85 | 42.29 | -0.76 | -1.77% | 42.00 | 43.20 | 46642 | 19813.58 | 3.41% |
| 2025-12-11 | 45.01 | 43.05 | -2.15 | -4.76% | 42.85 | 45.30 | 44153 | 19351.15 | 3.23% |
| 2025-12-10 | 44.95 | 45.20 | 0.10 | 0.22% | 43.80 | 45.20 | 43351 | 19334.71 | 3.17% |
| 2025-12-09 | 46.11 | 45.10 | -1.20 | -2.59% | 44.71 | 46.34 | 44930 | 20367.83 | 3.28% |
| 2025-12-08 | 46.41 | 46.30 | 0.24 | 0.52% | 45.01 | 46.88 | 64934 | 29906.79 | 4.75% |
| 2025-12-05 | 46.27 | 46.06 | -0.22 | -0.48% | 45.12 | 47.50 | 60337 | 28118.35 | 4.41% |
| 2025-12-04 | 48.76 | 46.28 | -2.97 | -6.03% | 45.90 | 49.47 | 112400 | 52849.28 | 8.21% |
| 2025-12-03 | 51.01 | 49.25 | -1.92 | -3.75% | 48.66 | 52.86 | 114493 | 57551.43 | 8.37% |
| 2025-12-02 | 49.07 | 51.17 | 1.70 | 3.44% | 48.10 | 52.80 | 132650 | 66983.76 | 9.70% |
| 2025-12-01 | 53.89 | 49.47 | -4.33 | -8.05% | 49.38 | 55.49 | 159964 | 82486.66 | 11.69% |
| 2025-11-28 | 57.12 | 53.80 | -5.25 | -8.89% | 53.15 | 58.60 | 189869 | 104710.80 | 13.88% |
| 2025-11-27 | 61.57 | 59.05 | 0.03 | 0.05% | 55.00 | 64.92 | 217029 | 132247.16 | 15.86% |
| 2025-11-26 | 56.85 | 59.02 | -0.82 | -1.37% | 53.86 | 60.99 | 155371 | 88921.12 | 11.36% |
| 2025-11-25 | 55.60 | 59.84 | 5.44 | 10.00% | 53.60 | 59.84 | 185931 | 105965.68 | 13.59% |
| 2025-11-24 | 58.10 | 54.40 | -2.60 | -4.56% | 51.30 | 58.16 | 173750 | 93110.34 | 12.70% |
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。
