| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 96.24 | 96.50 | -0.03 | -0.03% | 94.22 | 97.16 | 10677 | 10220.95 | 0.73% | 0.00 |
| 2025-11-21 | 98.37 | 96.53 | -1.85 | -1.88% | 94.20 | 98.37 | 15253 | 14636.29 | 1.05% | 0.00 |
| 2025-11-20 | 90.76 | 98.38 | 8.17 | 9.06% | 90.06 | 98.45 | 17724 | 16896.41 | 1.22% | 0.00 |
| 2025-11-19 | 86.40 | 90.21 | 4.17 | 4.85% | 85.97 | 90.98 | 10205 | 9082.21 | 0.70% | 0.00 |
| 2025-11-18 | 87.59 | 86.04 | -1.55 | -1.77% | 85.00 | 88.01 | 7860 | 6769.54 | 0.54% | 0.00 |
| 2025-11-17 | 90.02 | 87.59 | -2.96 | -3.27% | 87.55 | 90.04 | 5959 | 5267.96 | 0.41% | 0.00 |
| 2025-11-14 | 92.08 | 90.55 | -1.65 | -1.79% | 90.54 | 92.98 | 5454 | 4989.91 | 0.38% | 0.00 |
| 2025-11-13 | 91.66 | 92.20 | 0.42 | 0.46% | 89.66 | 92.62 | 5319 | 4848.41 | 0.37% | 0.00 |
| 2025-11-12 | 92.37 | 91.78 | -0.99 | -1.07% | 90.83 | 93.80 | 8949 | 8218.51 | 0.62% | 0.00 |
| 2025-11-11 | 89.54 | 92.77 | 3.32 | 3.71% | 89.35 | 93.98 | 10827 | 9968.76 | 0.74% | 0.00 |
| 2025-11-10 | 89.37 | 89.45 | -0.54 | -0.60% | 88.80 | 90.96 | 6515 | 5853.84 | 0.45% | 0.00 |
| 2025-11-07 | 89.53 | 89.99 | 0.25 | 0.28% | 88.22 | 90.69 | 7513 | 6759.10 | 0.52% | 0.00 |
| 2025-11-06 | 87.41 | 89.74 | 2.32 | 2.65% | 87.06 | 90.88 | 9756 | 8727.66 | 0.67% | 0.00 |
| 2025-11-05 | 86.68 | 87.42 | -0.02 | -0.02% | 86.68 | 89.45 | 8335 | 7332.03 | 0.57% | 0.00 |
| 2025-11-04 | 88.97 | 87.44 | -1.57 | -1.76% | 87.01 | 90.49 | 13530 | 11962.85 | 0.93% | 0.00 |
| 2025-11-03 | 94.02 | 89.01 | -5.29 | -5.61% | 87.38 | 94.02 | 26855 | 24008.94 | 1.85% | 0.00 |
| 2025-10-31 | 96.47 | 94.30 | -1.70 | -1.77% | 91.60 | 96.50 | 14640 | 13604.62 | 1.01% | 0.00 |
| 2025-10-30 | 98.91 | 96.00 | -2.38 | -2.42% | 95.32 | 101.99 | 19055 | 18815.06 | 1.31% | 0.00 |
| 2025-10-29 | 97.10 | 98.38 | 0.80 | 0.82% | 93.20 | 99.85 | 13319 | 12841.53 | 0.92% | 0.00 |
| 2025-10-28 | 97.61 | 97.58 | -0.70 | -0.71% | 96.75 | 100.70 | 9592 | 9450.89 | 0.66% | 0.00 |
| 2025-10-27 | 100.20 | 98.28 | -0.42 | -0.43% | 97.20 | 104.68 | 13318 | 13238.39 | 0.92% | 0.00 |
| 2025-10-24 | 95.26 | 98.70 | 3.45 | 3.62% | 94.80 | 99.73 | 14443 | 14068.11 | 0.99% | 0.00 |
| 2025-10-23 | 91.80 | 95.25 | 3.22 | 3.50% | 91.50 | 97.80 | 15975 | 15283.56 | 1.10% | 0.00 |
| 2025-10-22 | 91.83 | 92.03 | -0.22 | -0.24% | 91.66 | 93.23 | 5851 | 5405.48 | 0.40% | 0.00 |
| 2025-10-21 | 90.86 | 92.25 | 0.94 | 1.03% | 90.41 | 93.90 | 8693 | 8043.61 | 0.60% | 0.00 |
| 2025-10-20 | 90.90 | 91.31 | 1.15 | 1.28% | 89.04 | 92.50 | 9681 | 8837.63 | 0.67% | 4.00 |
| 2025-10-17 | 92.40 | 90.16 | -1.76 | -1.91% | 89.56 | 92.40 | 7770 | 7027.80 | 0.54% | 0.00 |
| 2025-10-16 | 93.00 | 91.92 | -1.47 | -1.57% | 91.18 | 94.40 | 9881 | 9128.57 | 0.68% | 0.00 |
| 2025-10-15 | 89.57 | 93.39 | 3.84 | 4.29% | 89.38 | 94.00 | 12434 | 11452.46 | 0.86% | 4.00 |
| 2025-10-14 | 90.77 | 89.55 | -1.63 | -1.79% | 89.38 | 93.90 | 11472 | 10429.19 | 0.79% | 0.00 |
| 2025-10-13 | 88.04 | 91.18 | -0.82 | -0.89% | 88.00 | 94.49 | 14946 | 13732.30 | 1.03% | 0.00 |
| 2025-10-10 | 88.40 | 92.00 | 3.34 | 3.77% | 88.03 | 93.74 | 19355 | 17842.31 | 1.34% | 0.00 |
| 2025-10-09 | 92.31 | 88.66 | -3.65 | -3.95% | 88.40 | 92.67 | 14245 | 12822.44 | 0.99% | 0.00 |
| 2025-09-30 | 91.41 | 92.31 | 0.82 | 0.90% | 90.01 | 92.65 | 10867 | 9995.51 | 0.75% | 0.00 |
| 2025-09-29 | 92.80 | 91.49 | -0.91 | -0.98% | 90.62 | 93.49 | 14638 | 13418.94 | 1.01% | 0.00 |
| 2025-09-26 | 93.60 | 92.40 | -3.36 | -3.51% | 92.00 | 96.60 | 11397 | 10695.99 | 0.79% | 0.00 |
| 2025-09-25 | 94.69 | 95.76 | 0.66 | 0.69% | 93.54 | 97.10 | 10777 | 10323.75 | 0.75% | 0.00 |
| 2025-09-24 | 93.50 | 95.10 | 2.35 | 2.53% | 93.00 | 95.37 | 9618 | 9062.55 | 0.67% | 0.00 |
| 2025-09-23 | 95.19 | 93.25 | -2.07 | -2.17% | 92.34 | 95.98 | 14781 | 13863.27 | 1.02% | 0.00 |
| 2025-09-22 | 96.27 | 95.32 | -2.45 | -2.51% | 92.71 | 97.58 | 14950 | 14134.56 | 1.03% | 0.00 |
| 2025-09-19 | 99.33 | 97.77 | -1.62 | -1.63% | 95.23 | 99.84 | 19759 | 19174.27 | 1.37% | 0.00 |
| 2025-09-18 | 97.29 | 99.39 | 1.45 | 1.48% | 97.03 | 101.77 | 21955 | 21815.12 | 1.52% | 0.00 |
| 2025-09-17 | 96.98 | 97.94 | 0.96 | 0.99% | 96.23 | 99.88 | 15831 | 15568.76 | 1.10% | 0.00 |
| 2025-09-16 | 94.79 | 96.98 | 2.03 | 2.14% | 94.48 | 98.80 | 15760 | 15294.16 | 1.09% | 0.00 |
| 2025-09-15 | 95.94 | 94.95 | -0.70 | -0.73% | 94.68 | 96.73 | 11901 | 11390.09 | 0.82% | 0.00 |
| 2025-09-12 | 97.77 | 95.65 | -1.68 | -1.73% | 95.30 | 99.27 | 13513 | 13091.04 | 0.94% | 0.00 |
| 2025-09-11 | 97.00 | 97.33 | 0.26 | 0.27% | 96.01 | 98.37 | 12875 | 12491.56 | 0.89% | 0.00 |
| 2025-09-10 | 98.40 | 97.07 | -1.40 | -1.42% | 96.00 | 98.95 | 18772 | 18224.95 | 1.30% | 0.00 |
| 2025-09-09 | 98.74 | 98.47 | -0.21 | -0.21% | 97.38 | 99.98 | 15021 | 14807.79 | 1.04% | 0.00 |
| 2025-09-08 | 101.50 | 98.68 | -1.91 | -1.90% | 97.02 | 103.29 | 14784 | 14675.00 | 1.02% | 0.00 |
| 2025-09-05 | 100.00 | 100.59 | 0.81 | 0.81% | 99.35 | 101.98 | 18107 | 18224.43 | 1.25% | 0.00 |
| 2025-09-04 | 99.61 | 99.78 | 1.74 | 1.77% | 98.57 | 101.99 | 14805 | 14776.67 | 1.02% | 0.00 |
| 2025-09-03 | 101.00 | 98.04 | -2.96 | -2.93% | 98.04 | 101.80 | 11859 | 11907.79 | 0.82% | 0.00 |
| 2025-09-02 | 102.56 | 101.00 | -1.60 | -1.56% | 98.68 | 102.89 | 19723 | 19807.00 | 1.37% | 0.00 |
| 2025-09-01 | 103.94 | 102.60 | -2.60 | -2.47% | 99.50 | 104.09 | 21369 | 21775.11 | 1.48% | 0.00 |
| 2025-08-29 | 99.24 | 105.20 | 4.96 | 4.95% | 99.21 | 106.58 | 27357 | 28422.60 | 1.89% | 0.00 |
| 2025-08-28 | 99.50 | 100.24 | 0.74 | 0.74% | 98.42 | 101.75 | 16507 | 16498.54 | 1.14% | 0.00 |
| 2025-08-27 | 104.65 | 99.50 | -3.92 | -3.79% | 99.30 | 105.56 | 27518 | 28068.14 | 1.90% | 0.00 |
| 2025-08-26 | 102.89 | 103.42 | 0.52 | 0.51% | 101.00 | 108.14 | 25682 | 27005.91 | 1.78% | 0.00 |
| 2025-08-25 | 112.00 | 102.90 | -14.47 | -12.33% | 100.03 | 115.00 | 55019 | 57956.70 | 3.81% | 0.00 |
| 2025-08-22 | 116.23 | 117.37 | -0.62 | -0.53% | 114.00 | 117.52 | 14003 | 16241.39 | 0.97% | 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。
