| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 76.65 | 74.19 | -1.84 | -2.42% | 73.51 | 76.65 | 5883 | 4398.45 | 0.40% | 0.00 |
| 2026-03-25 | 74.79 | 76.03 | 1.21 | 1.62% | 74.63 | 77.11 | 7724 | 5878.22 | 0.53% | 0.00 |
| 2026-03-24 | 75.85 | 74.82 | 0.04 | 0.05% | 73.80 | 75.85 | 9794 | 7317.92 | 0.67% | 0.00 |
| 2026-03-23 | 76.94 | 74.78 | -2.76 | -3.56% | 74.03 | 77.00 | 14287 | 10786.67 | 0.98% | 0.00 |
| 2026-03-20 | 78.42 | 77.54 | -0.46 | -0.59% | 76.85 | 79.62 | 9968 | 7789.66 | 0.69% | 0.00 |
| 2026-03-19 | 81.20 | 78.00 | -4.00 | -4.88% | 77.70 | 81.82 | 12611 | 9984.96 | 0.87% | 0.00 |
| 2026-03-18 | 84.64 | 82.00 | -2.48 | -2.94% | 81.57 | 84.80 | 10187 | 8403.20 | 0.70% | 0.00 |
| 2026-03-17 | 83.99 | 84.48 | 0.69 | 0.82% | 83.15 | 84.95 | 9837 | 8273.85 | 0.68% | 0.00 |
| 2026-03-16 | 86.00 | 83.79 | -1.91 | -2.23% | 83.40 | 86.64 | 8270 | 6980.92 | 0.57% | 0.00 |
| 2026-03-13 | 83.58 | 85.70 | 2.32 | 2.78% | 83.00 | 86.83 | 7448 | 6368.97 | 0.51% | 0.00 |
| 2026-03-12 | 84.85 | 83.38 | -0.93 | -1.10% | 82.84 | 85.49 | 6219 | 5230.63 | 0.43% | 0.00 |
| 2026-03-11 | 82.99 | 84.31 | 1.41 | 1.70% | 82.10 | 85.60 | 8770 | 7396.89 | 0.60% | 0.00 |
| 2026-03-10 | 83.18 | 82.90 | 0.44 | 0.53% | 81.28 | 83.48 | 9201 | 7593.43 | 0.63% | 0.00 |
| 2026-03-09 | 83.79 | 82.46 | -2.00 | -2.37% | 79.62 | 83.79 | 12339 | 10051.32 | 0.85% | 0.00 |
| 2026-03-06 | 83.33 | 84.46 | 0.65 | 0.78% | 83.20 | 86.12 | 4943 | 4209.40 | 0.34% | 0.00 |
| 2026-03-05 | 84.84 | 83.81 | 0.03 | 0.04% | 83.20 | 86.37 | 10506 | 8920.12 | 0.72% | 0.00 |
| 2026-03-04 | 84.75 | 83.78 | -1.82 | -2.13% | 83.12 | 86.40 | 7117 | 6005.64 | 0.49% | 0.00 |
| 2026-03-03 | 86.68 | 85.60 | -0.95 | -1.10% | 85.01 | 87.50 | 8783 | 7544.74 | 0.60% | 0.00 |
| 2026-03-02 | 87.70 | 86.55 | -2.45 | -2.75% | 86.08 | 89.52 | 11898 | 10374.67 | 0.82% | 0.00 |
| 2026-02-27 | 87.28 | 89.00 | 0.26 | 0.29% | 85.86 | 90.30 | 13790 | 12251.85 | 0.95% | 0.00 |
| 2026-02-26 | 89.64 | 88.74 | -0.91 | -1.02% | 83.23 | 90.14 | 23219 | 19999.99 | 1.60% | 0.00 |
| 2026-02-25 | 89.99 | 89.65 | -0.48 | -0.53% | 89.48 | 91.80 | 9231 | 8348.65 | 0.64% | 0.00 |
| 2026-02-24 | 91.25 | 90.13 | 0.13 | 0.14% | 89.80 | 91.52 | 6456 | 5854.78 | 0.44% | 0.00 |
| 2026-02-13 | 89.86 | 90.00 | -0.10 | -0.11% | 88.71 | 91.35 | 11912 | 10774.77 | 0.82% | 2.00 |
| 2026-02-12 | 91.98 | 90.10 | -2.13 | -2.31% | 87.19 | 92.13 | 15189 | 13511.21 | 1.05% | 0.00 |
| 2026-02-11 | 90.11 | 92.23 | 2.08 | 2.31% | 89.48 | 92.36 | 10712 | 9785.75 | 0.74% | 0.00 |
| 2026-02-10 | 88.50 | 90.15 | 1.65 | 1.86% | 87.73 | 90.66 | 6610 | 5912.96 | 0.45% | 0.00 |
| 2026-02-09 | 87.98 | 88.50 | 1.20 | 1.37% | 85.80 | 88.70 | 8277 | 7226.52 | 0.57% | 0.00 |
| 2026-02-06 | 88.88 | 87.30 | -2.31 | -2.58% | 86.46 | 90.08 | 10014 | 8782.32 | 0.69% | 0.00 |
| 2026-02-05 | 90.74 | 89.61 | -0.95 | -1.05% | 89.17 | 91.88 | 6714 | 6075.00 | 0.46% | 0.00 |
| 2026-02-04 | 89.48 | 90.56 | 1.08 | 1.21% | 88.61 | 91.17 | 9700 | 8733.13 | 0.67% | 0.00 |
| 2026-02-03 | 87.73 | 89.48 | 1.75 | 1.99% | 87.50 | 91.28 | 12061 | 10786.53 | 0.83% | 0.00 |
| 2026-02-02 | 89.50 | 87.73 | -1.68 | -1.88% | 87.36 | 90.68 | 10417 | 9269.08 | 0.72% | 0.00 |
| 2026-01-30 | 88.82 | 89.41 | 0.11 | 0.12% | 88.44 | 90.85 | 10047 | 9043.62 | 0.69% | 0.00 |
| 2026-01-29 | 87.46 | 89.30 | 1.39 | 1.58% | 87.20 | 91.47 | 11421 | 10259.47 | 0.79% | 0.00 |
| 2026-01-28 | 88.28 | 87.91 | -0.23 | -0.26% | 87.11 | 89.68 | 7893 | 6933.59 | 0.54% | 0.00 |
| 2026-01-27 | 88.13 | 88.14 | 0.11 | 0.12% | 87.34 | 88.73 | 6958 | 6129.39 | 0.48% | 0.00 |
| 2026-01-26 | 90.12 | 88.03 | -1.95 | -2.17% | 87.07 | 90.12 | 13797 | 12155.13 | 0.95% | 0.00 |
| 2026-01-23 | 88.70 | 89.98 | 1.18 | 1.33% | 88.60 | 90.86 | 11980 | 10757.62 | 0.82% | 0.00 |
| 2026-01-22 | 89.14 | 88.80 | -0.21 | -0.24% | 88.00 | 90.00 | 12017 | 10702.11 | 0.83% | 0.00 |
| 2026-01-21 | 90.46 | 89.01 | -1.99 | -2.19% | 87.88 | 91.56 | 18053 | 16152.01 | 1.24% | 0.00 |
| 2026-01-20 | 92.88 | 91.00 | -1.54 | -1.66% | 89.45 | 93.16 | 15082 | 13647.04 | 1.04% | 0.00 |
| 2026-01-19 | 92.71 | 92.54 | -0.24 | -0.26% | 91.70 | 94.18 | 11386 | 10549.69 | 0.78% | 0.00 |
| 2026-01-16 | 90.57 | 92.78 | 2.30 | 2.54% | 89.51 | 92.99 | 15055 | 13824.31 | 1.04% | 0.00 |
| 2026-01-15 | 88.85 | 90.48 | 1.09 | 1.22% | 88.85 | 91.31 | 8684 | 7851.83 | 0.60% | 0.00 |
| 2026-01-14 | 91.29 | 89.39 | -1.76 | -1.93% | 88.81 | 91.35 | 12481 | 11209.25 | 0.86% | 0.00 |
| 2026-01-13 | 91.00 | 91.15 | 0.03 | 0.03% | 89.85 | 93.10 | 12169 | 11081.18 | 0.84% | 0.00 |
| 2026-01-12 | 92.00 | 91.12 | -1.05 | -1.14% | 89.72 | 92.76 | 10034 | 9103.93 | 0.69% | 0.00 |
| 2026-01-09 | 90.41 | 92.17 | 1.79 | 1.98% | 90.12 | 92.35 | 12648 | 11537.91 | 0.87% | 0.00 |
| 2026-01-08 | 92.65 | 90.38 | -2.33 | -2.51% | 90.00 | 92.71 | 13780 | 12531.00 | 0.95% | 0.00 |
| 2026-01-07 | 93.02 | 92.71 | -0.30 | -0.32% | 92.20 | 93.58 | 9803 | 9088.32 | 0.67% | 0.00 |
| 2026-01-06 | 97.01 | 93.01 | -4.00 | -4.12% | 92.53 | 97.01 | 20650 | 19459.41 | 1.42% | 0.00 |
| 2026-01-05 | 96.58 | 97.01 | 2.21 | 2.33% | 94.68 | 97.28 | 15114 | 14547.70 | 1.04% | 0.00 |
| 2025-12-31 | 95.57 | 94.80 | -0.56 | -0.59% | 94.50 | 96.38 | 9267 | 8838.63 | 0.64% | 0.00 |
| 2025-12-30 | 93.98 | 95.36 | 1.68 | 1.79% | 93.29 | 96.48 | 15988 | 15222.85 | 1.10% | 0.00 |
| 2025-12-29 | 92.00 | 93.68 | 0.58 | 0.62% | 92.00 | 94.85 | 19299 | 18127.22 | 1.33% | 0.00 |
| 2025-12-26 | 94.04 | 93.10 | -1.93 | -2.03% | 91.01 | 95.02 | 23817 | 22045.84 | 1.64% | 0.00 |
| 2025-12-25 | 99.14 | 95.03 | -4.11 | -4.15% | 93.90 | 99.15 | 31831 | 30232.51 | 2.19% | 4.00 |
| 2025-12-24 | 105.10 | 99.14 | -5.36 | -5.13% | 98.00 | 105.11 | 23388 | 23416.73 | 1.61% | 0.00 |
| 2025-12-23 | 104.02 | 104.50 | 1.49 | 1.45% | 102.22 | 105.80 | 12405 | 12932.74 | 0.85% | 0.00 |
| 2025-12-22 | 109.01 | 103.01 | -7.99 | -7.20% | 102.51 | 109.80 | 17795 | 18680.19 | 1.22% | 0.00 |
| 2025-12-19 | 108.60 | 111.00 | 3.00 | 2.78% | 107.61 | 111.49 | 10823 | 11891.17 | 0.74% | 0.00 |
| 2025-12-18 | 109.52 | 108.00 | -1.11 | -1.02% | 107.64 | 109.63 | 3997 | 4336.50 | 0.28% | 0.00 |
| 2025-12-17 | 107.68 | 109.11 | 0.83 | 0.77% | 106.59 | 109.88 | 5901 | 6388.77 | 0.41% | 0.00 |
| 2025-12-16 | 107.97 | 108.28 | 0.30 | 0.28% | 106.54 | 109.22 | 5461 | 5898.78 | 0.38% | 0.00 |
| 2025-12-15 | 112.50 | 107.98 | -3.22 | -2.90% | 107.06 | 112.78 | 8703 | 9438.55 | 0.60% | 0.00 |
| 2025-12-12 | 111.00 | 111.20 | 0.42 | 0.38% | 109.49 | 112.50 | 6983 | 7767.17 | 0.48% | 0.00 |
| 2025-12-11 | 110.72 | 110.78 | -0.40 | -0.36% | 109.42 | 114.80 | 8215 | 9179.86 | 0.57% | 0.00 |
| 2025-12-10 | 107.60 | 111.18 | 3.61 | 3.36% | 107.60 | 113.00 | 19469 | 21571.92 | 1.34% | 0.00 |
| 2025-12-09 | 104.48 | 107.57 | 2.67 | 2.55% | 104.47 | 108.50 | 7130 | 7612.40 | 0.49% | 0.00 |
| 2025-12-08 | 108.80 | 104.90 | -3.90 | -3.58% | 104.38 | 109.33 | 8907 | 9408.99 | 0.61% | 0.00 |
| 2025-12-05 | 108.79 | 108.80 | -0.20 | -0.18% | 105.80 | 109.12 | 6928 | 7457.20 | 0.48% | 0.00 |
| 2025-12-04 | 106.92 | 109.00 | 2.30 | 2.16% | 103.99 | 109.88 | 8968 | 9649.08 | 0.62% | 0.00 |
| 2025-12-03 | 100.96 | 106.70 | 5.33 | 5.26% | 99.55 | 107.77 | 13352 | 14079.21 | 0.92% | 0.00 |
| 2025-12-02 | 99.99 | 101.37 | 1.07 | 1.07% | 99.38 | 102.34 | 7920 | 8009.98 | 0.54% | 0.00 |
| 2025-12-01 | 105.27 | 100.30 | -3.30 | -3.19% | 98.03 | 106.00 | 17439 | 17422.93 | 1.20% | 0.00 |
| 2025-11-28 | 103.00 | 103.60 | 0.80 | 0.78% | 101.03 | 104.26 | 7045 | 7232.74 | 0.48% | 0.00 |
| 2025-11-27 | 103.47 | 102.80 | -0.32 | -0.31% | 102.00 | 106.56 | 13426 | 13992.48 | 0.92% | 0.00 |
| 2025-11-26 | 97.16 | 103.12 | 5.72 | 5.87% | 97.11 | 103.68 | 14714 | 14976.98 | 1.01% | 0.00 |
| 2025-11-25 | 96.83 | 97.40 | 0.90 | 0.93% | 95.95 | 98.74 | 8524 | 8307.89 | 0.59% | 0.00 |
匠心家居(301061)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。
