| 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 | 19.83 | 19.55 | -0.23 | -1.16% | 19.50 | 19.83 | 10185 | 1999.61 | 0.66% |
| 2025-07-03 | 19.79 | 19.78 | 0.09 | 0.46% | 19.61 | 19.95 | 10688 | 2115.67 | 0.69% |
| 2025-07-02 | 19.70 | 19.69 | 0.09 | 0.46% | 19.43 | 19.81 | 15374 | 3017.10 | 1.00% |
| 2025-07-01 | 19.80 | 19.60 | 0.13 | 0.67% | 19.47 | 19.80 | 8874 | 1735.53 | 0.58% |
| 2025-06-30 | 19.56 | 19.47 | -0.09 | -0.46% | 19.31 | 19.59 | 11800 | 2296.26 | 0.76% |
| 2025-06-27 | 19.42 | 19.56 | 0.12 | 0.62% | 19.37 | 19.80 | 11835 | 2317.21 | 0.77% |
| 2025-06-26 | 19.42 | 19.44 | 0.02 | 0.10% | 19.26 | 19.65 | 14532 | 2824.23 | 0.94% |
| 2025-06-25 | 19.20 | 19.42 | 0.17 | 0.88% | 19.06 | 19.58 | 18275 | 3532.13 | 1.18% |
| 2025-06-24 | 18.51 | 19.25 | 0.78 | 4.22% | 18.51 | 19.25 | 16383 | 3103.22 | 1.06% |
| 2025-06-23 | 18.30 | 18.47 | 0.12 | 0.65% | 18.10 | 18.47 | 8722 | 1599.84 | 0.57% |
| 2025-06-20 | 18.47 | 18.35 | -0.07 | -0.38% | 18.33 | 18.64 | 8173 | 1508.21 | 0.53% |
| 2025-06-19 | 18.80 | 18.42 | -0.47 | -2.49% | 18.31 | 18.94 | 17910 | 3334.39 | 1.16% |
| 2025-06-18 | 19.44 | 18.89 | -0.40 | -2.07% | 18.75 | 19.44 | 19144 | 3627.02 | 1.24% |
| 2025-06-17 | 19.35 | 19.29 | -0.01 | -0.05% | 19.05 | 19.45 | 9848 | 1892.73 | 0.64% |
| 2025-06-16 | 19.21 | 19.30 | 0.03 | 0.16% | 19.01 | 19.56 | 11784 | 2281.90 | 0.76% |
| 2025-06-13 | 19.88 | 19.27 | -0.67 | -3.36% | 19.19 | 20.02 | 17612 | 3427.82 | 1.14% |
| 2025-06-12 | 20.06 | 19.94 | -0.13 | -0.65% | 19.81 | 20.17 | 12496 | 2491.82 | 0.81% |
| 2025-06-11 | 20.03 | 20.07 | -0.01 | -0.05% | 20.01 | 20.35 | 13004 | 2622.64 | 0.84% |
| 2025-06-10 | 20.11 | 20.08 | -0.02 | -0.10% | 19.76 | 20.24 | 20953 | 4185.18 | 1.36% |
| 2025-06-09 | 20.42 | 20.10 | -0.34 | -1.66% | 20.08 | 20.43 | 27863 | 5637.12 | 1.81% |
| 2025-06-06 | 19.70 | 20.44 | 0.56 | 2.82% | 19.70 | 20.55 | 50676 | 10256.23 | 3.29% |
| 2025-06-05 | 19.37 | 19.88 | 0.48 | 2.47% | 19.22 | 20.00 | 33056 | 6485.47 | 2.14% |
| 2025-06-04 | 18.95 | 19.40 | 0.49 | 2.59% | 18.90 | 19.47 | 24195 | 4644.52 | 1.57% |
| 2025-06-03 | 18.73 | 18.91 | 0.19 | 1.01% | 18.66 | 19.00 | 13559 | 2559.82 | 0.88% |
| 2025-05-30 | 18.79 | 18.72 | -0.07 | -0.37% | 18.68 | 18.90 | 8868 | 1664.79 | 0.57% |
| 2025-05-29 | 18.69 | 18.79 | 0.04 | 0.21% | 18.54 | 18.85 | 9754 | 1829.64 | 0.63% |
| 2025-05-28 | 18.70 | 18.75 | 0.04 | 0.21% | 18.55 | 18.79 | 6838 | 1275.25 | 0.44% |
| 2025-05-27 | 18.70 | 18.71 | 0.14 | 0.75% | 18.50 | 18.76 | 9528 | 1778.51 | 0.62% |
| 2025-05-26 | 18.42 | 18.57 | 0.22 | 1.20% | 18.31 | 18.65 | 8846 | 1640.38 | 0.57% |
| 2025-05-23 | 18.43 | 18.35 | -0.14 | -0.76% | 18.32 | 18.72 | 10200 | 1887.86 | 0.66% |
| 2025-05-22 | 18.71 | 18.49 | -0.29 | -1.54% | 18.41 | 18.86 | 12510 | 2325.06 | 0.81% |
| 2025-05-21 | 18.80 | 18.78 | -0.02 | -0.11% | 18.62 | 18.98 | 12293 | 2311.04 | 0.80% |
| 2025-05-20 | 18.66 | 18.80 | 0.11 | 0.59% | 18.55 | 18.81 | 9108 | 1704.90 | 0.59% |
| 2025-05-19 | 18.44 | 18.69 | 0.25 | 1.36% | 18.30 | 18.74 | 15719 | 2919.76 | 1.02% |
| 2025-05-16 | 18.39 | 18.44 | 0.18 | 0.99% | 18.21 | 18.50 | 9630 | 1770.38 | 0.62% |
| 2025-05-15 | 18.26 | 18.26 | 0.01 | 0.05% | 18.05 | 18.32 | 10714 | 1949.26 | 0.69% |
| 2025-05-14 | 18.43 | 18.25 | -0.18 | -0.98% | 18.08 | 18.45 | 17774 | 3241.02 | 1.15% |
| 2025-05-13 | 18.60 | 18.43 | -0.05 | -0.27% | 18.31 | 18.68 | 17354 | 3211.39 | 1.13% |
| 2025-05-12 | 18.47 | 18.48 | 0.03 | 0.16% | 18.32 | 18.80 | 16216 | 2996.49 | 1.05% |
| 2025-05-09 | 18.70 | 18.45 | -0.15 | -0.81% | 18.35 | 18.72 | 10856 | 2004.77 | 0.70% |
| 2025-05-08 | 18.46 | 18.60 | 0.14 | 0.76% | 18.32 | 18.64 | 10844 | 2008.67 | 0.70% |
| 2025-05-07 | 18.26 | 18.46 | 0.31 | 1.71% | 18.26 | 18.65 | 21332 | 3938.91 | 1.38% |
| 2025-05-06 | 17.90 | 18.15 | 0.29 | 1.62% | 17.90 | 18.30 | 15760 | 2860.64 | 1.02% |
| 2025-04-30 | 17.92 | 17.86 | -0.11 | -0.61% | 17.82 | 18.32 | 15629 | 2827.81 | 1.01% |
| 2025-04-29 | 17.63 | 17.97 | 0.34 | 1.93% | 17.63 | 18.19 | 14138 | 2541.75 | 0.92% |
| 2025-04-28 | 18.06 | 17.63 | -0.35 | -1.95% | 17.50 | 18.06 | 13782 | 2432.58 | 0.89% |
| 2025-04-25 | 18.17 | 17.98 | -0.25 | -1.37% | 17.90 | 18.54 | 12592 | 2293.92 | 0.82% |
| 2025-04-24 | 18.42 | 18.23 | 0.00 | 0.00% | 17.94 | 18.42 | 8533 | 1552.20 | 0.55% |
| 2025-04-23 | 18.64 | 18.23 | -0.14 | -0.76% | 18.17 | 18.64 | 10815 | 1980.02 | 0.70% |
| 2025-04-22 | 18.30 | 18.37 | 0.13 | 0.71% | 18.13 | 18.45 | 8275 | 1516.35 | 0.54% |
| 2025-04-21 | 18.44 | 18.24 | -0.20 | -1.08% | 18.20 | 18.48 | 13731 | 2510.47 | 0.89% |
| 2025-04-18 | 18.81 | 18.44 | -0.32 | -1.71% | 18.37 | 18.88 | 12388 | 2289.18 | 0.80% |
| 2025-04-17 | 18.25 | 18.76 | 0.35 | 1.90% | 18.25 | 18.96 | 19518 | 3664.48 | 1.27% |
| 2025-04-16 | 18.40 | 18.41 | -0.19 | -1.02% | 18.24 | 18.80 | 12876 | 2383.41 | 0.83% |
| 2025-04-15 | 18.52 | 18.60 | 0.19 | 1.03% | 18.14 | 18.78 | 19053 | 3524.17 | 1.24% |
| 2025-04-14 | 18.27 | 18.41 | 0.33 | 1.83% | 18.27 | 19.58 | 19351 | 3636.70 | 1.25% |
| 2025-04-11 | 18.14 | 18.08 | -0.37 | -2.01% | 18.02 | 18.64 | 20687 | 3768.46 | 1.34% |
| 2025-04-10 | 17.76 | 18.45 | 0.80 | 4.53% | 17.76 | 18.88 | 27001 | 4960.97 | 1.75% |
| 2025-04-09 | 17.47 | 17.65 | 0.03 | 0.17% | 16.70 | 17.95 | 26236 | 4553.86 | 1.70% |
| 2025-04-08 | 17.34 | 17.62 | 0.55 | 3.22% | 17.20 | 17.84 | 23700 | 4160.40 | 1.54% |
| 2025-04-07 | 18.49 | 17.07 | -1.79 | -9.49% | 16.97 | 18.80 | 29828 | 5189.33 | 1.93% |
| 2025-04-03 | 18.40 | 18.86 | 0.23 | 1.23% | 18.35 | 18.98 | 17871 | 3359.53 | 1.16% |
| 2025-04-02 | 18.50 | 18.63 | 0.11 | 0.59% | 18.40 | 18.87 | 13811 | 2578.35 | 0.90% |
| 2025-04-01 | 18.55 | 18.52 | -0.03 | -0.16% | 18.33 | 18.79 | 15420 | 2858.58 | 1.00% |
| 2025-03-31 | 18.86 | 18.55 | -0.33 | -1.75% | 18.45 | 18.89 | 9463 | 1765.57 | 0.61% |
| 2025-03-28 | 18.99 | 18.88 | -0.16 | -0.84% | 18.84 | 19.08 | 8682 | 1643.96 | 0.56% |
| 2025-03-27 | 19.13 | 19.04 | -0.18 | -0.94% | 18.88 | 19.22 | 9345 | 1781.11 | 0.61% |
| 2025-03-26 | 19.13 | 19.22 | 0.08 | 0.42% | 19.02 | 19.30 | 7347 | 1411.11 | 0.48% |
| 2025-03-25 | 19.15 | 19.14 | -0.01 | -0.05% | 18.86 | 19.24 | 8616 | 1642.45 | 0.56% |
| 2025-03-24 | 19.40 | 19.15 | -0.25 | -1.29% | 18.88 | 19.53 | 11271 | 2162.54 | 0.73% |
| 2025-03-21 | 19.55 | 19.40 | -0.19 | -0.97% | 19.30 | 19.68 | 8644 | 1681.04 | 0.56% |
| 2025-03-20 | 19.78 | 19.59 | -0.27 | -1.36% | 19.51 | 19.93 | 10658 | 2092.93 | 0.69% |
| 2025-03-19 | 20.28 | 19.86 | -0.47 | -2.31% | 19.67 | 20.50 | 14701 | 2934.42 | 0.95% |
| 2025-03-18 | 19.89 | 20.33 | 0.45 | 2.26% | 19.70 | 20.41 | 19646 | 3944.85 | 1.27% |
| 2025-03-17 | 20.00 | 19.88 | 0.10 | 0.51% | 19.78 | 20.05 | 13436 | 2670.94 | 0.87% |
| 2025-03-14 | 19.31 | 19.78 | 0.42 | 2.17% | 19.31 | 19.79 | 16570 | 3251.33 | 1.07% |
| 2025-03-13 | 19.32 | 19.36 | -0.07 | -0.36% | 19.20 | 19.52 | 10998 | 2123.88 | 0.71% |
| 2025-03-12 | 19.56 | 19.43 | -0.07 | -0.36% | 19.30 | 19.61 | 9099 | 1769.45 | 0.59% |
| 2025-03-11 | 19.25 | 19.50 | 0.08 | 0.41% | 19.21 | 19.50 | 7218 | 1397.64 | 0.47% |
| 2025-03-10 | 19.25 | 19.42 | 0.26 | 1.36% | 19.19 | 19.55 | 11791 | 2287.32 | 0.76% |
金牌家居(603180)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。
