| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-26 | 4.93 | 4.94 | 0.01 | 0.20% | 4.91 | 5.00 | 147065 | 7276.01 | 4.45% | 0.00 |
| 2025-06-25 | 4.90 | 4.93 | 0.05 | 1.02% | 4.83 | 4.93 | 96372 | 4709.81 | 2.91% | 2.00 |
| 2025-06-24 | 4.78 | 4.88 | 0.10 | 2.09% | 4.78 | 4.91 | 118442 | 5762.53 | 3.58% | 0.00 |
| 2025-06-23 | 4.56 | 4.78 | 0.20 | 4.37% | 4.54 | 4.79 | 112883 | 5306.48 | 3.41% | 0.00 |
| 2025-06-20 | 4.64 | 4.58 | -0.06 | -1.29% | 4.53 | 4.71 | 124145 | 5752.80 | 3.75% | 0.00 |
| 2025-06-19 | 4.84 | 4.64 | -0.20 | -4.13% | 4.61 | 4.85 | 109174 | 5138.08 | 3.30% | 0.00 |
| 2025-06-18 | 4.77 | 4.84 | 0.04 | 0.83% | 4.74 | 4.85 | 89952 | 4319.97 | 2.72% | 0.00 |
| 2025-06-17 | 4.80 | 4.80 | 0.02 | 0.42% | 4.73 | 4.82 | 88308 | 4219.45 | 2.67% | 0.00 |
| 2025-06-16 | 4.65 | 4.78 | 0.13 | 2.80% | 4.64 | 4.79 | 114296 | 5428.30 | 3.46% | 42.00 |
| 2025-06-13 | 4.77 | 4.65 | -0.13 | -2.72% | 4.62 | 4.77 | 97375 | 4547.99 | 2.94% | 0.00 |
| 2025-06-12 | 4.75 | 4.78 | 0.02 | 0.42% | 4.73 | 4.82 | 89664 | 4282.14 | 2.71% | 0.00 |
| 2025-06-11 | 4.82 | 4.76 | 0.04 | 0.85% | 4.75 | 4.84 | 121501 | 5826.52 | 3.67% | 19.00 |
| 2025-06-10 | 4.82 | 4.72 | -0.10 | -2.07% | 4.64 | 4.83 | 104681 | 4957.49 | 3.17% | 0.00 |
| 2025-06-09 | 4.77 | 4.82 | 0.05 | 1.05% | 4.74 | 4.82 | 86510 | 4144.58 | 2.62% | 0.00 |
| 2025-06-06 | 4.77 | 4.77 | -0.02 | -0.42% | 4.71 | 4.81 | 84014 | 3993.50 | 2.54% | 0.00 |
| 2025-06-05 | 4.70 | 4.79 | 0.08 | 1.70% | 4.68 | 4.81 | 136585 | 6488.87 | 4.13% | 10.00 |
| 2025-06-04 | 4.66 | 4.71 | 0.03 | 0.64% | 4.66 | 4.76 | 82550 | 3892.88 | 2.50% | 0.00 |
| 2025-06-03 | 4.62 | 4.68 | 0.03 | 0.65% | 4.62 | 4.76 | 82055 | 3853.46 | 2.48% | 0.00 |
| 2025-05-30 | 4.76 | 4.65 | -0.12 | -2.52% | 4.62 | 4.76 | 116308 | 5433.59 | 3.52% | 0.00 |
| 2025-05-29 | 4.61 | 4.77 | 0.16 | 3.47% | 4.60 | 4.78 | 147647 | 6983.46 | 4.46% | 0.00 |
| 2025-05-28 | 4.65 | 4.61 | -0.03 | -0.65% | 4.57 | 4.71 | 83088 | 3839.15 | 2.51% | 0.00 |
| 2025-05-27 | 4.58 | 4.64 | 0.04 | 0.87% | 4.55 | 4.67 | 90000 | 4145.73 | 2.72% | 0.00 |
| 2025-05-26 | 4.48 | 4.60 | 0.11 | 2.45% | 4.48 | 4.62 | 82107 | 3753.30 | 2.48% | 0.00 |
| 2025-05-23 | 4.62 | 4.49 | -0.11 | -2.39% | 4.48 | 4.69 | 117373 | 5374.90 | 3.55% | 0.00 |
| 2025-05-22 | 4.64 | 4.60 | -0.08 | -1.71% | 4.56 | 4.77 | 85433 | 3964.66 | 2.58% | 0.00 |
| 2025-05-21 | 4.76 | 4.68 | -0.07 | -1.47% | 4.62 | 4.77 | 81754 | 3815.14 | 2.47% | 0.00 |
| 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 |
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。
