| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.34 | 5.46 | 0.14 | 2.63% | 5.34 | 5.77 | 232469 | 12787.16 | 7.03% | 0.00 |
| 2026-02-02 | 5.35 | 5.32 | -0.03 | -0.56% | 5.30 | 5.41 | 135580 | 7261.58 | 4.10% | 0.00 |
| 2026-01-30 | 5.43 | 5.35 | -0.13 | -2.37% | 5.31 | 5.47 | 197060 | 10591.19 | 5.96% | 0.00 |
| 2026-01-29 | 5.44 | 5.48 | 0.00 | 0.00% | 5.36 | 5.61 | 219766 | 12116.99 | 6.64% | 0.00 |
| 2026-01-28 | 5.54 | 5.48 | -0.07 | -1.26% | 5.46 | 5.59 | 174766 | 9619.26 | 5.28% | 0.00 |
| 2026-01-27 | 5.64 | 5.55 | -0.13 | -2.29% | 5.47 | 5.66 | 239707 | 13255.34 | 7.25% | 0.00 |
| 2026-01-26 | 5.75 | 5.68 | 0.00 | 0.00% | 5.57 | 5.78 | 338499 | 19187.70 | 10.24% | 0.00 |
| 2026-01-23 | 6.10 | 5.68 | -0.42 | -6.89% | 5.61 | 6.19 | 625284 | 36452.70 | 18.91% | 53.00 |
| 2026-01-22 | 6.11 | 6.10 | 0.02 | 0.33% | 6.01 | 6.19 | 142473 | 8690.95 | 4.31% | 0.00 |
| 2026-01-21 | 6.11 | 6.08 | -0.07 | -1.14% | 5.96 | 6.12 | 146444 | 8886.46 | 4.43% | 0.00 |
| 2026-01-20 | 6.36 | 6.15 | -0.22 | -3.45% | 6.05 | 6.36 | 334861 | 20648.17 | 10.13% | 6.00 |
| 2026-01-19 | 6.88 | 6.37 | -0.60 | -8.61% | 6.21 | 7.40 | 537978 | 35971.36 | 16.27% | 10.00 |
| 2026-01-16 | 7.49 | 6.97 | -0.49 | -6.57% | 6.89 | 7.55 | 294657 | 20888.56 | 8.91% | 0.00 |
| 2026-01-15 | 7.50 | 7.46 | -0.04 | -0.53% | 7.22 | 7.68 | 225460 | 16707.08 | 6.82% | 0.00 |
| 2026-01-14 | 7.17 | 7.50 | 0.44 | 6.23% | 7.11 | 8.08 | 374757 | 28302.93 | 11.33% | 0.00 |
| 2026-01-13 | 7.04 | 7.06 | 0.02 | 0.28% | 6.90 | 7.33 | 250670 | 17943.96 | 7.58% | 0.00 |
| 2026-01-12 | 6.89 | 7.04 | 0.21 | 3.07% | 6.84 | 7.12 | 258982 | 18155.59 | 7.83% | 0.00 |
| 2026-01-09 | 6.80 | 6.83 | 0.08 | 1.19% | 6.63 | 6.87 | 191858 | 12964.99 | 5.80% | 0.00 |
| 2026-01-08 | 6.25 | 6.75 | 0.46 | 7.31% | 6.17 | 6.95 | 382364 | 25601.14 | 11.56% | 56.00 |
| 2026-01-07 | 6.45 | 6.29 | -0.19 | -2.93% | 6.27 | 6.52 | 170878 | 10914.87 | 5.17% | 0.00 |
| 2026-01-06 | 6.45 | 6.48 | 0.03 | 0.47% | 6.34 | 6.52 | 166006 | 10651.68 | 5.02% | 0.00 |
| 2026-01-05 | 6.51 | 6.45 | -0.12 | -1.83% | 6.26 | 6.66 | 323392 | 20946.55 | 9.78% | 0.00 |
| 2025-12-31 | 6.03 | 6.57 | 0.54 | 8.96% | 5.98 | 6.68 | 450083 | 28962.61 | 13.61% | 0.00 |
| 2025-12-30 | 5.98 | 6.03 | 0.04 | 0.67% | 5.78 | 6.15 | 178231 | 10647.34 | 5.39% | 0.00 |
| 2025-12-29 | 6.14 | 5.99 | -0.16 | -2.60% | 5.90 | 6.14 | 195605 | 11708.58 | 5.91% | 0.00 |
| 2025-12-26 | 5.73 | 6.15 | 0.50 | 8.85% | 5.65 | 6.22 | 343993 | 20546.92 | 10.40% | 0.00 |
| 2025-12-25 | 5.81 | 5.65 | -0.17 | -2.92% | 5.63 | 5.81 | 129009 | 7325.92 | 3.90% | 5.00 |
| 2025-12-24 | 5.51 | 5.82 | 0.28 | 5.05% | 5.49 | 5.82 | 197115 | 11294.00 | 5.96% | 10.00 |
| 2025-12-23 | 5.65 | 5.54 | -0.13 | -2.29% | 5.48 | 5.67 | 154719 | 8595.26 | 4.68% | 0.00 |
| 2025-12-22 | 5.80 | 5.67 | -0.23 | -3.90% | 5.66 | 5.88 | 223613 | 12838.75 | 6.76% | 0.00 |
| 2025-12-19 | 6.18 | 5.90 | -0.30 | -4.84% | 5.86 | 6.23 | 326127 | 19470.92 | 9.86% | 55.00 |
| 2025-12-18 | 5.98 | 6.20 | 0.22 | 3.68% | 5.95 | 6.42 | 311465 | 19391.61 | 9.42% | 0.00 |
| 2025-12-17 | 6.10 | 5.98 | -0.10 | -1.64% | 5.82 | 6.39 | 231827 | 13981.10 | 7.01% | 109.00 |
| 2025-12-16 | 6.21 | 6.08 | 0.08 | 1.33% | 5.92 | 6.24 | 194499 | 11806.43 | 5.88% | 0.00 |
| 2025-12-15 | 5.95 | 6.00 | -0.01 | -0.17% | 5.80 | 6.13 | 204508 | 12238.05 | 6.18% | 0.00 |
| 2025-12-12 | 6.19 | 6.01 | -0.14 | -2.28% | 5.91 | 6.49 | 381344 | 23684.06 | 11.53% | 0.00 |
| 2025-12-11 | 6.06 | 6.15 | 0.00 | 0.00% | 5.91 | 6.39 | 389502 | 24146.10 | 11.78% | 0.00 |
| 2025-12-10 | 5.90 | 6.15 | 0.20 | 3.36% | 5.83 | 6.18 | 311957 | 18848.69 | 9.43% | 0.00 |
| 2025-12-09 | 5.97 | 5.95 | -0.04 | -0.67% | 5.82 | 6.03 | 148699 | 8795.73 | 4.50% | 0.00 |
| 2025-12-08 | 5.81 | 5.99 | 0.14 | 2.39% | 5.81 | 6.18 | 187119 | 11226.04 | 5.66% | 0.00 |
| 2025-12-05 | 5.90 | 5.85 | 0.05 | 0.86% | 5.62 | 5.92 | 193633 | 11161.31 | 5.85% | 0.00 |
| 2025-12-04 | 5.99 | 5.80 | -0.19 | -3.17% | 5.74 | 6.01 | 218536 | 12728.83 | 6.61% | 11.00 |
| 2025-12-03 | 6.24 | 5.99 | -0.30 | -4.77% | 5.93 | 6.33 | 351608 | 21278.48 | 10.63% | 0.00 |
| 2025-12-02 | 6.03 | 6.29 | 0.25 | 4.14% | 6.00 | 6.69 | 464283 | 28801.90 | 14.04% | 0.00 |
| 2025-12-01 | 5.80 | 6.04 | 0.24 | 4.14% | 5.76 | 6.15 | 239660 | 14344.94 | 7.25% | 0.00 |
| 2025-11-28 | 5.90 | 5.80 | -0.10 | -1.69% | 5.76 | 5.90 | 139379 | 8090.53 | 4.21% | 0.00 |
| 2025-11-27 | 5.87 | 5.90 | 0.01 | 0.17% | 5.76 | 5.96 | 148244 | 8695.00 | 4.48% | 0.00 |
| 2025-11-26 | 5.91 | 5.89 | -0.12 | -2.00% | 5.85 | 6.13 | 224908 | 13416.55 | 6.80% | 0.00 |
| 2025-11-25 | 5.68 | 6.01 | 0.35 | 6.18% | 5.58 | 6.08 | 362710 | 21383.58 | 10.97% | 9.00 |
| 2025-11-24 | 5.67 | 5.66 | 0.05 | 0.89% | 5.55 | 5.77 | 197440 | 11184.14 | 5.97% | 0.00 |
| 2025-11-21 | 5.67 | 5.61 | -0.16 | -2.77% | 5.52 | 5.85 | 321318 | 18267.15 | 9.72% | 0.00 |
| 2025-11-20 | 5.74 | 5.77 | 0.07 | 1.23% | 5.58 | 6.20 | 491635 | 28784.64 | 14.87% | 2.00 |
| 2025-11-19 | 5.92 | 5.70 | -0.17 | -2.90% | 5.67 | 5.93 | 266137 | 15248.91 | 8.05% | 0.00 |
| 2025-11-18 | 6.01 | 5.87 | -0.05 | -0.84% | 5.73 | 6.08 | 414175 | 24277.21 | 12.52% | 2.00 |
| 2025-11-17 | 5.75 | 5.92 | 0.10 | 1.72% | 5.71 | 6.08 | 597047 | 35180.62 | 18.05% | 2.00 |
| 2025-11-14 | 5.31 | 5.82 | 0.50 | 9.40% | 5.29 | 6.28 | 643016 | 37155.84 | 19.44% | 243.00 |
| 2025-11-13 | 5.29 | 5.32 | 0.03 | 0.57% | 5.19 | 5.36 | 96981 | 5150.35 | 2.93% | 0.00 |
| 2025-11-12 | 5.28 | 5.29 | 0.00 | 0.00% | 5.25 | 5.38 | 126742 | 6715.38 | 3.83% | 0.00 |
| 2025-11-11 | 5.21 | 5.29 | 0.08 | 1.54% | 5.15 | 5.36 | 138438 | 7282.54 | 4.19% | 0.00 |
| 2025-11-10 | 5.16 | 5.21 | 0.06 | 1.17% | 5.11 | 5.30 | 125700 | 6552.28 | 3.80% | 0.00 |
| 2025-11-07 | 5.12 | 5.15 | 0.02 | 0.39% | 5.08 | 5.16 | 65638 | 3370.12 | 1.98% | 0.00 |
| 2025-11-06 | 5.13 | 5.13 | -0.02 | -0.39% | 5.07 | 5.16 | 68115 | 3473.93 | 2.06% | 0.00 |
| 2025-11-05 | 5.05 | 5.15 | 0.03 | 0.59% | 5.02 | 5.17 | 94659 | 4846.34 | 2.86% | 0.00 |
| 2025-11-04 | 5.00 | 5.12 | 0.09 | 1.79% | 4.99 | 5.14 | 94730 | 4813.21 | 2.86% | 0.00 |
| 2025-11-03 | 4.99 | 5.03 | 0.07 | 1.41% | 4.94 | 5.04 | 70119 | 3506.74 | 2.12% | 0.00 |
| 2025-10-31 | 4.81 | 4.96 | 0.13 | 2.69% | 4.81 | 4.98 | 79202 | 3898.40 | 2.39% | 0.00 |
| 2025-10-30 | 4.89 | 4.83 | -0.07 | -1.43% | 4.83 | 4.91 | 56100 | 2727.66 | 1.70% | 0.00 |
| 2025-10-29 | 5.00 | 4.90 | -0.12 | -2.39% | 4.89 | 5.01 | 68440 | 3373.36 | 2.07% | 0.00 |
| 2025-10-28 | 5.00 | 5.02 | 0.04 | 0.80% | 4.93 | 5.04 | 59185 | 2966.42 | 1.79% | 0.00 |
| 2025-10-27 | 5.04 | 4.98 | -0.01 | -0.20% | 4.90 | 5.07 | 82499 | 4103.10 | 2.49% | 0.00 |
| 2025-10-24 | 5.00 | 4.99 | 0.02 | 0.40% | 4.94 | 5.03 | 66211 | 3301.65 | 2.00% | 0.00 |
| 2025-10-23 | 4.94 | 4.97 | 0.04 | 0.81% | 4.88 | 4.98 | 71741 | 3532.46 | 2.17% | 0.00 |
| 2025-10-22 | 4.88 | 4.93 | 0.03 | 0.61% | 4.87 | 4.98 | 89227 | 4407.82 | 2.70% | 0.00 |
| 2025-10-21 | 4.78 | 4.90 | 0.15 | 3.16% | 4.71 | 4.90 | 85819 | 4145.59 | 2.59% | 12.00 |
| 2025-10-20 | 4.68 | 4.75 | 0.11 | 2.37% | 4.66 | 4.76 | 76991 | 3642.24 | 2.33% | 0.00 |
| 2025-10-17 | 4.69 | 4.64 | -0.06 | -1.28% | 4.64 | 4.76 | 70650 | 3317.97 | 2.14% | 0.00 |
| 2025-10-16 | 4.73 | 4.70 | -0.04 | -0.84% | 4.65 | 4.74 | 66182 | 3104.49 | 2.00% | 0.00 |
| 2025-10-15 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.80 | 81735 | 3875.15 | 2.47% | 0.00 |
| 2025-10-14 | 4.78 | 4.74 | -0.04 | -0.84% | 4.74 | 4.87 | 71246 | 3425.10 | 2.15% | 0.00 |
| 2025-10-13 | 4.66 | 4.78 | 0.00 | 0.00% | 4.52 | 4.83 | 108428 | 5101.65 | 3.28% | 0.00 |
安居宝(300155)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。
