| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 4.78 | 4.78 | -0.02 | -0.42% | 4.71 | 4.86 | 66834 | 3205.35 | 2.02% | 0.00 |
| 2025-10-09 | 4.83 | 4.80 | -0.05 | -1.03% | 4.74 | 4.85 | 68393 | 3273.47 | 2.07% | 20.00 |
| 2025-09-30 | 4.88 | 4.85 | -0.03 | -0.61% | 4.83 | 4.91 | 62242 | 3025.17 | 1.88% | 0.00 |
| 2025-09-29 | 4.77 | 4.88 | 0.09 | 1.88% | 4.70 | 4.89 | 76856 | 3705.84 | 2.32% | 0.00 |
| 2025-09-26 | 4.80 | 4.79 | -0.06 | -1.24% | 4.70 | 4.89 | 71730 | 3455.00 | 2.17% | 0.00 |
| 2025-09-25 | 4.93 | 4.85 | -0.11 | -2.22% | 4.84 | 4.98 | 82564 | 4053.53 | 2.50% | 0.00 |
| 2025-09-24 | 4.74 | 4.96 | 0.20 | 4.20% | 4.65 | 4.97 | 128045 | 6268.36 | 3.87% | 0.00 |
| 2025-09-23 | 4.88 | 4.76 | -0.12 | -2.46% | 4.62 | 4.89 | 93121 | 4407.00 | 2.82% | 0.00 |
| 2025-09-22 | 4.91 | 4.88 | -0.02 | -0.41% | 4.82 | 4.93 | 73398 | 3570.17 | 2.22% | 0.00 |
| 2025-09-19 | 4.94 | 4.90 | -0.04 | -0.81% | 4.85 | 4.99 | 100260 | 4918.98 | 3.03% | 0.00 |
| 2025-09-18 | 5.07 | 4.94 | -0.15 | -2.95% | 4.88 | 5.10 | 121171 | 6054.10 | 3.66% | 0.00 |
| 2025-09-17 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.13 | 115550 | 5884.86 | 3.49% | 0.00 |
| 2025-09-16 | 5.05 | 5.14 | 0.08 | 1.58% | 4.98 | 5.14 | 166758 | 8479.82 | 5.04% | 2.00 |
| 2025-09-15 | 4.95 | 5.06 | 0.06 | 1.20% | 4.85 | 5.17 | 202280 | 10057.14 | 6.12% | 0.00 |
| 2025-09-12 | 4.96 | 5.00 | 0.05 | 1.01% | 4.93 | 5.13 | 162848 | 8192.73 | 4.92% | 0.00 |
| 2025-09-11 | 4.88 | 4.95 | 0.07 | 1.43% | 4.81 | 4.96 | 117353 | 5744.49 | 3.55% | 0.00 |
| 2025-09-10 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.92 | 109229 | 5336.83 | 3.30% | 10.00 |
| 2025-09-09 | 4.85 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 133991 | 6539.23 | 4.05% | 0.00 |
| 2025-09-08 | 4.82 | 4.87 | 0.05 | 1.04% | 4.78 | 5.04 | 129402 | 6298.02 | 3.91% | 0.00 |
| 2025-09-05 | 4.73 | 4.82 | 0.10 | 2.12% | 4.64 | 4.82 | 113997 | 5408.62 | 3.45% | 0.00 |
| 2025-09-04 | 4.73 | 4.72 | 0.00 | 0.00% | 4.63 | 4.82 | 123719 | 5880.72 | 3.74% | 0.00 |
| 2025-09-03 | 4.86 | 4.72 | -0.15 | -3.08% | 4.69 | 4.92 | 117608 | 5619.98 | 3.56% | 0.00 |
| 2025-09-02 | 5.00 | 4.87 | -0.15 | -2.99% | 4.76 | 5.01 | 152846 | 7403.82 | 4.62% | 0.00 |
| 2025-09-01 | 4.88 | 5.02 | 0.14 | 2.87% | 4.87 | 5.06 | 139743 | 6961.57 | 4.23% | 0.00 |
| 2025-08-29 | 4.98 | 4.88 | -0.13 | -2.59% | 4.86 | 5.00 | 111947 | 5501.00 | 3.38% | 0.00 |
| 2025-08-28 | 5.06 | 5.01 | -0.08 | -1.57% | 4.77 | 5.15 | 191467 | 9487.80 | 5.79% | 0.00 |
| 2025-08-27 | 5.41 | 5.09 | -0.32 | -5.91% | 5.09 | 5.44 | 205587 | 10793.61 | 6.22% | 0.00 |
| 2025-08-26 | 5.36 | 5.41 | -0.04 | -0.73% | 5.27 | 5.47 | 203417 | 10976.98 | 6.15% | 0.00 |
| 2025-08-25 | 5.38 | 5.45 | 0.09 | 1.68% | 5.31 | 5.65 | 293003 | 15976.11 | 8.86% | 0.00 |
| 2025-08-22 | 5.40 | 5.36 | -0.01 | -0.19% | 5.29 | 5.41 | 78210 | 4181.40 | 2.36% | 0.00 |
| 2025-08-21 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.45 | 98235 | 5289.72 | 2.97% | 0.00 |
| 2025-08-20 | 5.29 | 5.37 | 0.05 | 0.94% | 5.24 | 5.37 | 93738 | 4977.53 | 2.83% | 0.00 |
| 2025-08-19 | 5.28 | 5.32 | 0.07 | 1.33% | 5.21 | 5.33 | 110961 | 5881.02 | 3.36% | 0.00 |
| 2025-08-18 | 5.14 | 5.25 | 0.11 | 2.14% | 5.14 | 5.28 | 109208 | 5716.67 | 3.30% | 0.00 |
| 2025-08-15 | 5.07 | 5.14 | 0.05 | 0.98% | 5.07 | 5.19 | 95292 | 4899.29 | 2.88% | 0.00 |
| 2025-08-14 | 5.25 | 5.09 | -0.14 | -2.68% | 5.08 | 5.26 | 114335 | 5902.64 | 3.46% | 0.00 |
| 2025-08-13 | 5.27 | 5.23 | -0.02 | -0.38% | 5.21 | 5.31 | 85431 | 4486.22 | 2.58% | 0.00 |
| 2025-08-12 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.36 | 78443 | 4139.41 | 2.37% | 0.00 |
| 2025-08-11 | 5.20 | 5.29 | 0.11 | 2.12% | 5.18 | 5.30 | 100749 | 5306.69 | 3.05% | 0.00 |
| 2025-08-08 | 5.27 | 5.18 | -0.07 | -1.33% | 5.15 | 5.27 | 85057 | 4412.83 | 2.57% | 0.00 |
| 2025-08-07 | 5.28 | 5.25 | -0.02 | -0.38% | 5.23 | 5.30 | 95253 | 5011.22 | 2.88% | 0.00 |
| 2025-08-06 | 5.22 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 105001 | 5512.24 | 3.18% | 0.00 |
| 2025-08-05 | 5.19 | 5.20 | 0.03 | 0.58% | 5.16 | 5.24 | 87114 | 4527.02 | 2.63% | 0.00 |
| 2025-08-04 | 5.11 | 5.17 | 0.06 | 1.17% | 5.02 | 5.18 | 105010 | 5391.59 | 3.18% | 0.00 |
| 2025-08-01 | 5.06 | 5.11 | 0.07 | 1.39% | 5.03 | 5.14 | 158748 | 8079.16 | 4.80% | 0.00 |
| 2025-07-31 | 5.19 | 5.04 | -0.19 | -3.63% | 5.03 | 5.23 | 253298 | 12978.50 | 7.66% | 0.00 |
| 2025-07-30 | 5.39 | 5.23 | -0.03 | -0.57% | 5.20 | 5.50 | 348721 | 18480.25 | 10.54% | 0.00 |
| 2025-07-29 | 5.11 | 5.26 | 0.15 | 2.94% | 5.06 | 5.32 | 342005 | 17854.54 | 10.34% | 0.00 |
| 2025-07-28 | 5.08 | 5.11 | 0.03 | 0.59% | 5.05 | 5.13 | 76403 | 3895.22 | 2.31% | 0.00 |
| 2025-07-25 | 5.06 | 5.08 | 0.05 | 0.99% | 4.98 | 5.09 | 98699 | 4977.55 | 2.98% | 0.00 |
| 2025-07-24 | 4.99 | 5.03 | 0.03 | 0.60% | 4.98 | 5.07 | 74650 | 3758.82 | 2.26% | 0.00 |
| 2025-07-23 | 5.05 | 5.00 | -0.07 | -1.38% | 4.99 | 5.07 | 96507 | 4846.68 | 2.92% | 0.00 |
| 2025-07-22 | 5.13 | 5.07 | -0.06 | -1.17% | 5.03 | 5.14 | 88779 | 4497.14 | 2.68% | 0.00 |
| 2025-07-21 | 5.05 | 5.13 | 0.07 | 1.38% | 5.04 | 5.15 | 118143 | 6038.71 | 3.57% | 0.00 |
| 2025-07-18 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.14 | 82960 | 4196.16 | 2.51% | 0.00 |
| 2025-07-17 | 5.08 | 5.10 | 0.05 | 0.99% | 5.04 | 5.11 | 91282 | 4635.77 | 2.76% | 0.00 |
| 2025-07-16 | 5.07 | 5.05 | -0.01 | -0.20% | 5.01 | 5.09 | 96253 | 4865.78 | 2.91% | 0.00 |
| 2025-07-15 | 5.13 | 5.06 | -0.05 | -0.98% | 4.95 | 5.14 | 135730 | 6826.33 | 4.10% | 0.00 |
| 2025-07-14 | 5.10 | 5.11 | 0.00 | 0.00% | 5.02 | 5.15 | 147084 | 7469.21 | 4.45% | 0.00 |
| 2025-07-11 | 5.25 | 5.11 | -0.13 | -2.48% | 5.05 | 5.25 | 230326 | 11756.18 | 6.96% | 9.00 |
| 2025-07-10 | 5.10 | 5.24 | 0.12 | 2.34% | 5.05 | 5.30 | 282631 | 14697.37 | 8.55% | 32.00 |
| 2025-07-09 | 5.09 | 5.12 | 0.03 | 0.59% | 5.06 | 5.14 | 104426 | 5324.90 | 3.16% | 0.00 |
| 2025-07-08 | 5.07 | 5.09 | 0.08 | 1.60% | 4.99 | 5.10 | 121434 | 6136.69 | 3.67% | 100.00 |
| 2025-07-07 | 4.91 | 5.01 | 0.07 | 1.42% | 4.90 | 5.10 | 136438 | 6845.56 | 4.13% | 0.00 |
| 2025-07-04 | 5.00 | 4.94 | -0.06 | -1.20% | 4.92 | 5.03 | 88271 | 4386.78 | 2.67% | 0.00 |
| 2025-07-03 | 4.99 | 5.00 | 0.00 | 0.00% | 4.97 | 5.05 | 72745 | 3637.94 | 2.20% | 0.00 |
| 2025-07-02 | 4.99 | 5.00 | 0.01 | 0.20% | 4.92 | 5.02 | 117701 | 5851.87 | 3.56% | 0.00 |
| 2025-07-01 | 5.03 | 4.99 | -0.03 | -0.60% | 4.94 | 5.10 | 103487 | 5182.53 | 3.13% | 0.00 |
| 2025-06-30 | 5.01 | 5.02 | 0.05 | 1.01% | 4.99 | 5.05 | 93104 | 4668.89 | 2.82% | 0.00 |
| 2025-06-27 | 4.96 | 4.97 | 0.03 | 0.61% | 4.95 | 5.01 | 92365 | 4596.79 | 2.79% | 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。
