| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 4.71 | 4.75 | 0.06 | 1.28% | 4.64 | 4.76 | 115072 | 5429.18 | 3.48% | 0.00 |
| 2025-05-19 | 4.58 | 4.69 | 0.11 | 2.40% | 4.55 | 4.74 | 120375 | 5611.92 | 3.64% | 0.00 |
| 2025-05-16 | 4.62 | 4.58 | 0.00 | 0.00% | 4.56 | 4.62 | 80558 | 3702.21 | 2.44% | 0.00 |
| 2025-05-15 | 4.64 | 4.58 | -0.06 | -1.29% | 4.55 | 4.67 | 97696 | 4487.62 | 2.95% | 0.00 |
| 2025-05-14 | 4.60 | 4.64 | 0.06 | 1.31% | 4.56 | 4.70 | 117871 | 5450.48 | 3.56% | 0.00 |
| 2025-05-13 | 4.70 | 4.58 | -0.07 | -1.51% | 4.57 | 4.73 | 104380 | 4831.87 | 3.16% | 0.00 |
| 2025-05-12 | 4.61 | 4.65 | 0.07 | 1.53% | 4.55 | 4.65 | 103429 | 4775.06 | 3.13% | 0.00 |
| 2025-05-09 | 4.75 | 4.58 | -0.14 | -2.97% | 4.58 | 4.76 | 144804 | 6684.95 | 4.38% | 0.00 |
| 2025-05-08 | 4.63 | 4.72 | 0.12 | 2.61% | 4.53 | 4.73 | 198513 | 9262.60 | 6.00% | 0.00 |
| 2025-05-07 | 4.63 | 4.60 | 0.09 | 2.00% | 4.54 | 4.93 | 256293 | 11935.18 | 7.75% | 0.00 |
| 2025-05-06 | 4.40 | 4.51 | 0.18 | 4.16% | 4.37 | 4.51 | 166681 | 7435.77 | 5.04% | 0.00 |
| 2025-04-30 | 4.28 | 4.33 | 0.09 | 2.12% | 4.26 | 4.40 | 190026 | 8235.92 | 5.75% | 0.00 |
| 2025-04-29 | 4.13 | 4.24 | 0.07 | 1.68% | 4.10 | 4.31 | 208923 | 8868.00 | 6.32% | 0.00 |
| 2025-04-28 | 4.38 | 4.17 | -0.42 | -9.15% | 4.12 | 4.43 | 371591 | 15667.90 | 11.24% | 0.00 |
| 2025-04-25 | 4.41 | 4.59 | 0.11 | 2.46% | 4.36 | 4.88 | 496443 | 23141.45 | 15.01% | 0.00 |
| 2025-04-24 | 4.28 | 4.48 | 0.17 | 3.94% | 4.23 | 4.52 | 313502 | 13655.94 | 9.49% | 100.00 |
| 2025-04-23 | 4.39 | 4.31 | -0.08 | -1.82% | 4.30 | 4.60 | 266633 | 11760.83 | 8.07% | 0.00 |
| 2025-04-22 | 4.48 | 4.39 | -0.08 | -1.79% | 4.36 | 4.55 | 294957 | 13063.30 | 8.93% | 0.00 |
| 2025-04-21 | 4.39 | 4.47 | 0.03 | 0.68% | 4.39 | 4.73 | 421555 | 19015.38 | 12.76% | 20.00 |
| 2025-04-18 | 4.69 | 4.44 | -0.54 | -10.84% | 4.41 | 4.69 | 635946 | 28685.45 | 19.25% | 0.00 |
| 2025-04-17 | 4.15 | 4.98 | 0.81 | 19.42% | 4.10 | 5.00 | 736194 | 35373.54 | 22.29% | 45.00 |
| 2025-04-16 | 4.25 | 4.17 | -0.10 | -2.34% | 4.07 | 4.30 | 72659 | 3024.70 | 2.20% | 0.00 |
| 2025-04-15 | 4.30 | 4.27 | 0.03 | 0.71% | 4.20 | 4.30 | 58168 | 2470.29 | 1.76% | 0.00 |
| 2025-04-14 | 4.28 | 4.24 | 0.05 | 1.19% | 4.23 | 4.33 | 74744 | 3199.07 | 2.26% | 0.00 |
| 2025-04-11 | 4.21 | 4.19 | -0.10 | -2.33% | 4.17 | 4.31 | 115840 | 4915.54 | 3.51% | 0.00 |
| 2025-04-10 | 4.12 | 4.29 | 0.24 | 5.93% | 4.12 | 4.51 | 175176 | 7460.60 | 5.30% | 0.00 |
| 2025-04-09 | 3.86 | 4.05 | 0.16 | 4.11% | 3.49 | 4.11 | 156665 | 6005.06 | 4.74% | 0.00 |
| 2025-04-08 | 3.76 | 3.89 | 0.18 | 4.85% | 3.75 | 4.00 | 123264 | 4775.22 | 3.73% | 0.00 |
| 2025-04-07 | 4.37 | 3.71 | -0.84 | -18.46% | 3.64 | 4.37 | 150966 | 5855.40 | 4.57% | 0.00 |
| 2025-04-03 | 4.47 | 4.55 | 0.02 | 0.44% | 4.47 | 4.60 | 58107 | 2638.51 | 1.76% | 0.00 |
| 2025-04-02 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.59 | 47803 | 2172.23 | 1.45% | 0.00 |
| 2025-04-01 | 4.54 | 4.53 | 0.03 | 0.67% | 4.51 | 4.66 | 68855 | 3152.32 | 2.08% | 0.00 |
| 2025-03-31 | 4.50 | 4.50 | -0.07 | -1.53% | 4.41 | 4.57 | 58702 | 2629.02 | 1.78% | 0.00 |
| 2025-03-28 | 4.63 | 4.57 | -0.08 | -1.72% | 4.55 | 4.68 | 51645 | 2377.51 | 1.56% | 0.00 |
| 2025-03-27 | 4.68 | 4.65 | -0.02 | -0.43% | 4.53 | 4.72 | 67644 | 3138.58 | 2.05% | 0.00 |
| 2025-03-26 | 4.63 | 4.67 | 0.08 | 1.74% | 4.57 | 4.73 | 68484 | 3208.48 | 2.07% | 0.00 |
| 2025-03-25 | 4.65 | 4.59 | -0.04 | -0.86% | 4.53 | 4.67 | 79812 | 3672.02 | 2.42% | 0.00 |
| 2025-03-24 | 4.90 | 4.63 | -0.28 | -5.70% | 4.51 | 4.95 | 132188 | 6195.05 | 4.00% | 0.00 |
| 2025-03-21 | 5.05 | 4.91 | -0.14 | -2.77% | 4.89 | 5.05 | 98918 | 4894.18 | 2.99% | 0.00 |
| 2025-03-20 | 5.03 | 5.05 | -0.02 | -0.39% | 5.03 | 5.13 | 67958 | 3448.68 | 2.06% | 0.00 |
| 2025-03-19 | 5.14 | 5.07 | -0.07 | -1.36% | 5.03 | 5.14 | 62693 | 3181.22 | 1.90% | 0.00 |
| 2025-03-18 | 5.17 | 5.14 | 0.00 | 0.00% | 5.09 | 5.19 | 77193 | 3958.82 | 2.34% | 0.00 |
| 2025-03-17 | 5.15 | 5.14 | -0.01 | -0.19% | 5.12 | 5.20 | 93586 | 4822.60 | 2.83% | 0.00 |
| 2025-03-14 | 4.98 | 5.15 | 0.16 | 3.21% | 4.92 | 5.15 | 143199 | 7270.43 | 4.33% | 4.00 |
| 2025-03-13 | 5.08 | 4.99 | -0.09 | -1.77% | 4.90 | 5.08 | 109163 | 5416.54 | 3.30% | 0.00 |
| 2025-03-12 | 5.06 | 5.08 | 0.05 | 0.99% | 5.01 | 5.12 | 106024 | 5382.88 | 3.21% | 0.00 |
| 2025-03-11 | 5.01 | 5.03 | 0.01 | 0.20% | 4.93 | 5.04 | 94829 | 4730.07 | 2.87% | 0.00 |
| 2025-03-10 | 5.05 | 5.02 | -0.03 | -0.59% | 4.95 | 5.12 | 88871 | 4473.05 | 2.69% | 0.00 |
| 2025-03-07 | 5.19 | 5.05 | -0.22 | -4.17% | 5.01 | 5.24 | 191410 | 9771.42 | 5.79% | 0.00 |
| 2025-03-06 | 5.07 | 5.27 | 0.23 | 4.56% | 5.03 | 5.30 | 198075 | 10286.73 | 6.00% | 0.00 |
| 2025-03-05 | 5.09 | 5.04 | -0.07 | -1.37% | 4.91 | 5.11 | 102359 | 5111.10 | 3.10% | 0.00 |
| 2025-03-04 | 4.99 | 5.11 | 0.07 | 1.39% | 4.95 | 5.12 | 88969 | 4495.50 | 2.69% | 0.00 |
| 2025-03-03 | 5.09 | 5.04 | -0.04 | -0.79% | 4.99 | 5.22 | 158690 | 8113.52 | 4.80% | 0.00 |
| 2025-02-28 | 5.28 | 5.08 | -0.26 | -4.87% | 5.05 | 5.30 | 153138 | 7867.17 | 4.64% | 10.00 |
| 2025-02-27 | 5.28 | 5.34 | 0.07 | 1.33% | 5.13 | 5.37 | 174921 | 9172.25 | 5.30% | 0.00 |
| 2025-02-26 | 5.13 | 5.27 | 0.15 | 2.93% | 5.13 | 5.28 | 137063 | 7151.11 | 4.15% | 0.00 |
| 2025-02-25 | 5.09 | 5.12 | -0.06 | -1.16% | 5.05 | 5.23 | 107012 | 5509.04 | 3.24% | 0.00 |
| 2025-02-24 | 5.05 | 5.18 | 0.09 | 1.77% | 5.00 | 5.19 | 134759 | 6907.71 | 4.08% | 0.00 |
| 2025-02-21 | 5.08 | 5.09 | 0.01 | 0.20% | 4.94 | 5.15 | 109752 | 5546.61 | 3.32% | 0.00 |
| 2025-02-20 | 4.96 | 5.08 | 0.10 | 2.01% | 4.96 | 5.10 | 113687 | 5733.75 | 3.44% | 0.00 |
| 2025-02-19 | 4.87 | 4.98 | 0.09 | 1.84% | 4.87 | 4.99 | 82124 | 4067.49 | 2.49% | 0.00 |
| 2025-02-18 | 5.08 | 4.89 | -0.20 | -3.93% | 4.83 | 5.09 | 114375 | 5675.33 | 3.46% | 0.00 |
| 2025-02-17 | 5.02 | 5.09 | 0.12 | 2.41% | 5.00 | 5.14 | 123567 | 6270.59 | 3.74% | 1.00 |
| 2025-02-14 | 4.96 | 4.97 | -0.01 | -0.20% | 4.90 | 5.01 | 100976 | 5019.46 | 3.06% | 0.00 |
| 2025-02-13 | 5.01 | 4.98 | -0.17 | -3.30% | 4.90 | 5.09 | 200300 | 9975.26 | 6.06% | 0.00 |
| 2025-02-12 | 4.96 | 5.15 | 0.18 | 3.62% | 4.91 | 5.18 | 167050 | 8391.13 | 5.06% | 29.00 |
| 2025-02-11 | 5.06 | 4.97 | -0.07 | -1.39% | 4.92 | 5.09 | 109680 | 5448.52 | 3.32% | 0.00 |
| 2025-02-10 | 4.91 | 5.04 | 0.16 | 3.28% | 4.89 | 5.05 | 122126 | 6090.17 | 3.70% | 0.00 |
| 2025-02-07 | 4.80 | 4.88 | 0.09 | 1.88% | 4.77 | 4.93 | 128109 | 6246.86 | 3.88% | 13.00 |
| 2025-02-06 | 4.62 | 4.79 | 0.17 | 3.68% | 4.58 | 4.80 | 133337 | 6281.24 | 4.04% | 0.00 |
| 2025-02-05 | 4.51 | 4.62 | 0.20 | 4.52% | 4.47 | 4.65 | 132243 | 6081.61 | 4.00% | 0.00 |
| 2025-01-27 | 4.63 | 4.42 | -0.11 | -2.43% | 4.41 | 4.66 | 97843 | 4411.57 | 2.96% | 0.00 |
| 2025-01-24 | 4.45 | 4.53 | 0.09 | 2.03% | 4.34 | 4.57 | 140545 | 6255.85 | 4.25% | 0.00 |
| 2025-01-23 | 4.55 | 4.44 | -0.03 | -0.67% | 4.44 | 4.64 | 195495 | 8897.62 | 5.92% | 0.00 |
| 2025-01-22 | 4.61 | 4.47 | -0.34 | -7.07% | 4.44 | 4.66 | 265807 | 12071.72 | 8.05% | 0.00 |
| 2025-01-21 | 4.80 | 4.81 | 0.04 | 0.84% | 4.68 | 5.22 | 279163 | 13682.13 | 8.45% | 0.00 |
| 2025-01-20 | 4.74 | 4.77 | 0.10 | 2.14% | 4.59 | 4.80 | 106381 | 5039.34 | 3.22% | 0.00 |
| 2025-01-17 | 4.68 | 4.67 | -0.05 | -1.06% | 4.60 | 4.79 | 99005 | 4640.75 | 3.00% | 0.00 |
| 2025-01-16 | 4.73 | 4.72 | 0.03 | 0.64% | 4.67 | 4.84 | 87279 | 4135.12 | 2.64% | 0.00 |
| 2025-01-15 | 4.69 | 4.69 | 0.00 | 0.00% | 4.63 | 4.78 | 121112 | 5692.98 | 3.67% | 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。
