| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 30.11 | 29.53 | -0.57 | -1.89% | 29.41 | 30.16 | 13010 | 3860.95 | 0.95% |
| 2025-06-18 | 29.83 | 30.10 | 0.27 | 0.91% | 29.41 | 30.12 | 10577 | 3155.73 | 0.77% |
| 2025-06-17 | 30.08 | 29.83 | -0.27 | -0.90% | 29.71 | 30.29 | 14935 | 4467.26 | 1.09% |
| 2025-06-16 | 30.31 | 30.10 | -0.21 | -0.69% | 30.00 | 30.55 | 17849 | 5394.80 | 1.30% |
| 2025-06-13 | 31.01 | 30.31 | -0.91 | -2.91% | 30.12 | 31.32 | 20420 | 6222.54 | 1.49% |
| 2025-06-12 | 32.00 | 31.22 | -1.07 | -3.31% | 31.10 | 32.53 | 23405 | 7398.34 | 1.71% |
| 2025-06-11 | 31.78 | 32.29 | 0.51 | 1.60% | 31.43 | 32.88 | 35936 | 11585.04 | 2.63% |
| 2025-06-10 | 30.73 | 31.78 | 1.01 | 3.28% | 30.40 | 32.51 | 47886 | 15098.71 | 3.50% |
| 2025-06-09 | 30.56 | 30.77 | -0.14 | -0.45% | 30.40 | 31.16 | 30646 | 9437.21 | 2.24% |
| 2025-06-06 | 30.35 | 30.91 | 0.70 | 2.32% | 29.75 | 31.36 | 38840 | 11862.98 | 2.84% |
| 2025-06-05 | 29.71 | 30.21 | 0.11 | 0.37% | 29.71 | 30.38 | 36380 | 10944.71 | 2.66% |
| 2025-06-04 | 30.80 | 30.10 | -1.01 | -3.25% | 29.04 | 30.80 | 62583 | 18592.56 | 4.57% |
| 2025-06-03 | 32.71 | 31.11 | -2.29 | -6.86% | 30.50 | 32.73 | 82588 | 25696.14 | 6.04% |
| 2025-05-30 | 32.30 | 33.40 | 3.04 | 10.01% | 31.01 | 33.40 | 50458 | 16563.52 | 3.69% |
| 2025-05-29 | 29.98 | 30.36 | 0.36 | 1.20% | 29.79 | 30.36 | 11121 | 3348.32 | 0.81% |
| 2025-05-28 | 29.89 | 30.00 | 0.20 | 0.67% | 29.56 | 30.10 | 9555 | 2852.77 | 0.70% |
| 2025-05-27 | 29.46 | 29.80 | 0.30 | 1.02% | 29.30 | 30.09 | 9955 | 2961.00 | 0.73% |
| 2025-05-26 | 29.79 | 29.50 | -0.49 | -1.63% | 29.18 | 29.89 | 12200 | 3585.72 | 0.89% |
| 2025-05-23 | 29.53 | 29.99 | 0.23 | 0.77% | 29.34 | 30.03 | 15392 | 4591.79 | 1.12% |
| 2025-05-22 | 29.31 | 29.76 | 0.29 | 0.98% | 29.04 | 29.87 | 15998 | 4719.33 | 1.17% |
| 2025-05-21 | 29.60 | 29.47 | -0.19 | -0.64% | 29.41 | 29.90 | 10254 | 3035.26 | 0.75% |
| 2025-05-20 | 29.50 | 29.66 | -0.06 | -0.20% | 29.50 | 30.13 | 12543 | 3734.97 | 0.92% |
| 2025-05-19 | 29.98 | 29.72 | -0.26 | -0.87% | 29.52 | 30.37 | 13329 | 3962.80 | 0.97% |
| 2025-05-16 | 29.63 | 29.98 | 0.08 | 0.27% | 29.24 | 30.69 | 18325 | 5486.73 | 1.34% |
| 2025-05-15 | 30.69 | 29.90 | -0.79 | -2.57% | 29.79 | 30.84 | 14994 | 4523.91 | 1.10% |
| 2025-05-14 | 31.40 | 30.69 | -0.71 | -2.26% | 30.27 | 31.40 | 27461 | 8398.43 | 2.01% |
| 2025-05-13 | 30.71 | 31.40 | 0.85 | 2.78% | 30.56 | 31.57 | 25887 | 8076.23 | 1.89% |
| 2025-05-12 | 31.01 | 30.55 | -0.12 | -0.39% | 30.03 | 31.29 | 23138 | 7074.57 | 1.69% |
| 2025-05-09 | 29.87 | 30.67 | 0.77 | 2.58% | 29.50 | 31.28 | 36421 | 11108.82 | 2.66% |
| 2025-05-08 | 30.35 | 29.90 | -0.55 | -1.81% | 29.18 | 30.43 | 25598 | 7614.22 | 1.87% |
| 2025-05-07 | 30.48 | 30.45 | 0.25 | 0.83% | 30.20 | 30.80 | 28549 | 8680.75 | 2.09% |
| 2025-05-06 | 30.33 | 30.20 | -0.32 | -1.05% | 29.53 | 30.81 | 28451 | 8530.47 | 2.08% |
| 2025-04-30 | 29.05 | 30.52 | 1.25 | 4.27% | 29.05 | 30.65 | 28428 | 8542.64 | 2.08% |
| 2025-04-29 | 28.93 | 29.27 | 0.15 | 0.52% | 28.73 | 29.59 | 25804 | 7544.23 | 1.89% |
| 2025-04-28 | 30.00 | 29.12 | 0.92 | 3.26% | 27.70 | 30.00 | 43850 | 12503.17 | 3.20% |
| 2025-04-25 | 27.41 | 28.20 | 0.42 | 1.51% | 27.22 | 28.55 | 22770 | 6423.28 | 1.66% |
| 2025-04-24 | 27.55 | 27.78 | 0.21 | 0.76% | 27.50 | 28.09 | 15639 | 4346.13 | 1.14% |
| 2025-04-23 | 27.75 | 27.57 | -0.18 | -0.65% | 27.49 | 27.95 | 17198 | 4769.99 | 1.26% |
| 2025-04-22 | 28.35 | 27.75 | -0.60 | -2.12% | 27.72 | 28.68 | 26254 | 7376.39 | 1.92% |
| 2025-04-21 | 28.05 | 28.35 | 0.30 | 1.07% | 27.32 | 28.36 | 15056 | 4202.19 | 1.10% |
| 2025-04-18 | 28.15 | 28.05 | 0.18 | 0.65% | 27.75 | 28.30 | 13722 | 3846.17 | 1.00% |
| 2025-04-17 | 27.70 | 27.87 | 0.17 | 0.61% | 27.47 | 28.25 | 11672 | 3241.36 | 0.85% |
| 2025-04-16 | 28.22 | 27.70 | -0.51 | -1.81% | 27.22 | 28.47 | 9994 | 2773.49 | 0.73% |
| 2025-04-15 | 27.80 | 28.21 | 0.35 | 1.26% | 27.41 | 28.21 | 7503 | 2086.48 | 0.55% |
| 2025-04-14 | 28.01 | 27.86 | 0.04 | 0.14% | 27.33 | 28.01 | 9458 | 2612.64 | 0.69% |
| 2025-04-11 | 27.39 | 27.82 | 0.32 | 1.16% | 27.39 | 28.50 | 10941 | 3060.45 | 0.80% |
| 2025-04-10 | 27.62 | 27.50 | 0.08 | 0.29% | 27.20 | 27.90 | 14801 | 4070.52 | 1.08% |
| 2025-04-09 | 26.27 | 27.42 | 1.15 | 4.38% | 25.10 | 27.94 | 23551 | 6285.71 | 1.72% |
| 2025-04-08 | 25.30 | 26.27 | 0.32 | 1.23% | 25.30 | 26.98 | 19298 | 5067.57 | 1.41% |
| 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% |
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。
