| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 27.60 | 25.95 | -2.88 | -9.99% | 25.95 | 28.00 | 33589 | 9053.43 | 2.45% |
| 2025-04-03 | 28.50 | 28.83 | -0.02 | -0.07% | 28.50 | 29.32 | 11722 | 3376.60 | 0.86% |
| 2025-04-02 | 28.99 | 28.85 | -0.08 | -0.28% | 28.50 | 28.99 | 8573 | 2471.03 | 0.63% |
| 2025-04-01 | 28.61 | 28.93 | 0.75 | 2.66% | 28.08 | 28.96 | 15145 | 4336.56 | 1.11% |
| 2025-03-31 | 29.65 | 28.18 | -1.47 | -4.96% | 27.90 | 29.65 | 30036 | 8514.92 | 2.20% |
| 2025-03-28 | 29.99 | 29.65 | -0.35 | -1.17% | 29.38 | 30.40 | 24192 | 7243.95 | 1.77% |
| 2025-03-27 | 28.70 | 30.00 | 1.15 | 3.99% | 28.61 | 31.30 | 35810 | 10734.10 | 2.62% |
| 2025-03-26 | 27.97 | 28.85 | 0.69 | 2.45% | 27.36 | 29.29 | 21929 | 6295.74 | 1.60% |
| 2025-03-25 | 28.38 | 28.16 | 0.47 | 1.70% | 27.56 | 28.67 | 19428 | 5463.61 | 1.42% |
| 2025-03-24 | 27.91 | 27.69 | -0.03 | -0.11% | 26.93 | 28.27 | 18889 | 5190.68 | 1.38% |
| 2025-03-21 | 27.90 | 27.72 | -0.27 | -0.96% | 27.07 | 28.00 | 25926 | 7150.73 | 1.89% |
| 2025-03-20 | 27.29 | 27.99 | 0.71 | 2.60% | 26.91 | 28.10 | 19841 | 5482.47 | 1.45% |
| 2025-03-19 | 26.32 | 27.28 | 0.94 | 3.57% | 26.29 | 28.10 | 35968 | 9861.21 | 2.63% |
| 2025-03-18 | 26.75 | 26.34 | -0.42 | -1.57% | 26.15 | 26.87 | 19699 | 5197.28 | 1.44% |
| 2025-03-17 | 27.23 | 26.76 | -0.47 | -1.73% | 26.16 | 27.93 | 24804 | 6591.80 | 1.81% |
| 2025-03-14 | 26.32 | 27.23 | 0.93 | 3.54% | 25.91 | 27.93 | 25590 | 6980.30 | 1.87% |
| 2025-03-13 | 25.76 | 26.30 | 0.54 | 2.10% | 25.51 | 26.45 | 11540 | 2996.37 | 0.84% |
| 2025-03-12 | 25.69 | 25.76 | 0.36 | 1.42% | 25.53 | 26.10 | 11822 | 3051.22 | 0.86% |
| 2025-03-11 | 25.50 | 25.40 | -0.71 | -2.72% | 25.15 | 25.82 | 13638 | 3470.15 | 1.00% |
| 2025-03-10 | 26.39 | 26.11 | -0.77 | -2.86% | 25.69 | 26.70 | 17549 | 4550.49 | 1.28% |
| 2025-03-07 | 26.70 | 26.88 | 0.08 | 0.30% | 25.88 | 27.10 | 25244 | 6676.44 | 1.84% |
| 2025-03-06 | 25.98 | 26.80 | 1.37 | 5.39% | 25.32 | 27.00 | 28821 | 7583.96 | 2.11% |
| 2025-03-05 | 25.50 | 25.43 | -0.01 | -0.04% | 25.23 | 25.87 | 11331 | 2892.68 | 0.83% |
| 2025-03-04 | 25.38 | 25.44 | 0.32 | 1.27% | 24.96 | 25.51 | 11462 | 2897.81 | 0.84% |
| 2025-03-03 | 25.45 | 25.12 | -0.28 | -1.10% | 24.95 | 25.98 | 18408 | 4656.27 | 1.35% |
| 2025-02-28 | 25.62 | 25.40 | -0.20 | -0.78% | 25.35 | 27.50 | 30878 | 8074.26 | 2.26% |
| 2025-02-27 | 25.64 | 25.60 | 0.18 | 0.71% | 25.06 | 25.82 | 13604 | 3450.76 | 0.99% |
| 2025-02-26 | 25.16 | 25.42 | 0.20 | 0.79% | 24.96 | 25.92 | 22841 | 5823.60 | 1.67% |
| 2025-02-25 | 25.10 | 25.22 | -0.12 | -0.47% | 24.91 | 25.45 | 17347 | 4342.42 | 1.27% |
| 2025-02-24 | 26.00 | 25.34 | -0.90 | -3.43% | 25.34 | 26.00 | 21243 | 5431.98 | 1.55% |
| 2025-02-21 | 26.13 | 26.24 | -0.20 | -0.76% | 25.63 | 26.56 | 24338 | 6354.30 | 1.78% |
| 2025-02-20 | 26.64 | 26.44 | -0.28 | -1.05% | 26.16 | 27.38 | 16666 | 4442.18 | 1.22% |
| 2025-02-19 | 25.97 | 26.72 | 0.72 | 2.77% | 25.72 | 26.93 | 24577 | 6467.45 | 1.80% |
| 2025-02-18 | 26.40 | 26.00 | -0.41 | -1.55% | 25.70 | 26.63 | 20329 | 5333.17 | 1.49% |
| 2025-02-17 | 26.58 | 26.41 | -0.17 | -0.64% | 26.01 | 26.91 | 22930 | 6028.04 | 1.68% |
| 2025-02-14 | 26.35 | 26.58 | 0.24 | 0.91% | 26.10 | 26.66 | 15478 | 4089.74 | 1.13% |
| 2025-02-13 | 26.37 | 26.34 | 0.00 | 0.00% | 26.01 | 26.86 | 14465 | 3808.93 | 1.06% |
| 2025-02-12 | 26.50 | 26.34 | -0.10 | -0.38% | 26.10 | 26.62 | 15958 | 4195.87 | 1.17% |
| 2025-02-11 | 26.66 | 26.44 | 0.00 | 0.00% | 26.20 | 27.65 | 19647 | 5232.90 | 1.44% |
| 2025-02-10 | 26.72 | 26.44 | -0.28 | -1.05% | 26.07 | 26.72 | 17717 | 4664.61 | 1.29% |
| 2025-02-07 | 26.66 | 26.72 | 0.06 | 0.23% | 26.33 | 27.01 | 18856 | 5030.92 | 1.38% |
| 2025-02-06 | 27.01 | 26.66 | -0.32 | -1.19% | 26.48 | 27.29 | 17191 | 4593.12 | 1.26% |
| 2025-02-05 | 27.54 | 26.98 | -0.72 | -2.60% | 26.72 | 27.76 | 23127 | 6258.16 | 1.69% |
| 2025-01-27 | 28.38 | 27.70 | -0.82 | -2.88% | 27.49 | 29.00 | 32723 | 9215.62 | 2.39% |
| 2025-01-24 | 29.50 | 28.52 | -1.18 | -3.97% | 27.55 | 30.96 | 64074 | 18597.91 | 4.68% |
| 2025-01-23 | 29.88 | 29.70 | -0.05 | -0.17% | 29.16 | 30.30 | 21727 | 6440.29 | 1.59% |
| 2025-01-22 | 29.90 | 29.75 | -0.15 | -0.50% | 28.92 | 30.17 | 33339 | 9835.35 | 2.44% |
| 2025-01-21 | 29.20 | 29.90 | 1.70 | 6.03% | 28.72 | 30.49 | 56266 | 16646.07 | 4.11% |
| 2025-01-20 | 26.38 | 28.20 | 2.56 | 9.98% | 25.79 | 28.20 | 40221 | 11040.51 | 2.94% |
| 2025-01-17 | 25.29 | 25.64 | 0.33 | 1.30% | 25.15 | 26.10 | 12978 | 3328.55 | 0.95% |
| 2025-01-16 | 26.03 | 25.31 | -0.53 | -2.05% | 25.10 | 26.17 | 13365 | 3393.84 | 0.98% |
| 2025-01-15 | 25.26 | 25.84 | 0.38 | 1.49% | 25.26 | 25.99 | 18377 | 4712.99 | 1.34% |
| 2025-01-14 | 25.18 | 25.46 | 0.28 | 1.11% | 25.05 | 25.71 | 17599 | 4461.01 | 1.29% |
| 2025-01-13 | 25.68 | 25.18 | -0.39 | -1.53% | 24.95 | 25.68 | 14144 | 3566.37 | 1.03% |
| 2025-01-10 | 26.27 | 25.57 | -0.70 | -2.66% | 25.55 | 26.39 | 17586 | 4559.37 | 1.29% |
| 2025-01-09 | 26.80 | 26.27 | -0.13 | -0.49% | 25.91 | 26.80 | 15568 | 4118.35 | 1.14% |
| 2025-01-08 | 26.07 | 26.40 | 0.32 | 1.23% | 25.50 | 26.49 | 20772 | 5410.27 | 1.52% |
| 2025-01-07 | 25.74 | 26.08 | 0.21 | 0.81% | 25.25 | 26.23 | 21189 | 5464.14 | 1.55% |
| 2025-01-06 | 26.90 | 25.87 | -0.80 | -3.00% | 25.50 | 26.90 | 14064 | 3646.40 | 1.03% |
| 2025-01-03 | 27.12 | 26.67 | 0.27 | 1.02% | 25.88 | 27.12 | 27110 | 7180.66 | 1.98% |
| 2025-01-02 | 25.99 | 26.40 | -0.42 | -1.57% | 25.99 | 27.10 | 25755 | 6794.18 | 1.88% |
| 2024-12-31 | 26.33 | 26.82 | 0.79 | 3.03% | 25.30 | 26.97 | 30777 | 8023.72 | 2.25% |
| 2024-12-30 | 27.57 | 26.03 | -1.05 | -3.88% | 25.67 | 27.68 | 25074 | 6519.87 | 1.83% |
| 2024-12-27 | 26.79 | 27.08 | 0.62 | 2.34% | 25.90 | 27.20 | 32175 | 8557.85 | 2.35% |
| 2024-12-26 | 25.84 | 26.46 | 0.06 | 0.23% | 24.61 | 27.65 | 55826 | 14552.19 | 4.08% |
| 2024-12-25 | 27.03 | 26.40 | -1.55 | -5.55% | 25.20 | 27.39 | 40432 | 10581.46 | 2.96% |
| 2024-12-24 | 26.36 | 27.95 | 0.43 | 1.56% | 26.36 | 28.99 | 40175 | 11095.40 | 2.94% |
| 2024-12-23 | 30.28 | 27.52 | -3.06 | -10.01% | 27.52 | 30.28 | 52297 | 14731.18 | 3.82% |
| 2024-12-20 | 29.66 | 30.58 | 1.24 | 4.23% | 28.09 | 32.27 | 92790 | 28358.76 | 6.78% |
| 2024-12-19 | 27.61 | 29.34 | 1.74 | 6.30% | 26.23 | 30.28 | 57113 | 16541.17 | 4.17% |
| 2024-12-18 | 26.60 | 27.60 | 1.00 | 3.76% | 25.63 | 27.85 | 48639 | 13256.74 | 3.55% |
| 2024-12-17 | 26.28 | 26.60 | 0.10 | 0.38% | 23.85 | 27.29 | 57676 | 14780.77 | 4.22% |
| 2024-12-16 | 25.06 | 26.50 | 1.44 | 5.75% | 25.06 | 27.57 | 42322 | 11163.48 | 3.09% |
| 2024-12-13 | 24.09 | 25.06 | 0.86 | 3.55% | 23.80 | 25.28 | 37226 | 9255.39 | 2.72% |
| 2024-12-12 | 24.38 | 24.20 | 0.00 | 0.00% | 23.82 | 24.55 | 33900 | 8189.43 | 2.48% |
| 2024-12-11 | 24.09 | 24.20 | -0.08 | -0.33% | 23.40 | 24.96 | 47706 | 11524.02 | 3.49% |
| 2024-12-10 | 23.68 | 24.28 | 0.89 | 3.81% | 22.02 | 24.49 | 68941 | 16292.63 | 5.04% |
| 2024-12-09 | 25.49 | 23.39 | -2.60 | -10.00% | 23.39 | 25.83 | 89714 | 21424.15 | 6.56% |
| 2024-12-06 | 28.24 | 25.99 | -2.25 | -7.97% | 25.43 | 30.80 | 142454 | 39188.66 | 10.41% |
| 2024-12-05 | 26.22 | 28.24 | 2.57 | 10.01% | 26.22 | 28.24 | 102676 | 28555.30 | 7.50% |
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。
