| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 19.15 | 19.16 | 0.01 | 0.05% | 19.01 | 19.22 | 7158 | 1368.42 | 0.46% |
| 2025-03-06 | 18.94 | 19.15 | 0.17 | 0.90% | 18.88 | 19.32 | 13074 | 2497.83 | 0.85% |
| 2025-03-05 | 19.80 | 18.98 | -0.21 | -1.09% | 18.96 | 19.80 | 16890 | 3222.44 | 1.09% |
| 2025-03-04 | 19.22 | 19.19 | 0.06 | 0.31% | 19.00 | 19.22 | 7561 | 1443.93 | 0.49% |
| 2025-03-03 | 19.09 | 19.13 | 0.02 | 0.10% | 18.95 | 19.48 | 12754 | 2455.59 | 0.83% |
| 2025-02-28 | 19.48 | 19.11 | -0.46 | -2.35% | 19.01 | 19.84 | 17558 | 3415.24 | 1.14% |
| 2025-02-27 | 19.26 | 19.57 | 0.43 | 2.25% | 19.09 | 19.60 | 21672 | 4187.45 | 1.40% |
| 2025-02-26 | 18.95 | 19.14 | 0.21 | 1.11% | 18.95 | 19.29 | 11377 | 2179.37 | 0.74% |
| 2025-02-25 | 19.17 | 18.93 | -0.30 | -1.56% | 18.85 | 19.23 | 9972 | 1895.22 | 0.65% |
| 2025-02-24 | 18.90 | 19.23 | 0.33 | 1.75% | 18.82 | 19.29 | 13872 | 2644.12 | 0.90% |
| 2025-02-21 | 19.06 | 18.90 | -0.25 | -1.31% | 18.78 | 19.13 | 14050 | 2657.34 | 0.91% |
| 2025-02-20 | 18.99 | 19.15 | 0.19 | 1.00% | 18.85 | 19.27 | 10852 | 2067.50 | 0.70% |
| 2025-02-19 | 19.04 | 18.96 | 0.10 | 0.53% | 18.71 | 19.04 | 8683 | 1636.72 | 0.56% |
| 2025-02-18 | 19.23 | 18.86 | -0.43 | -2.23% | 18.73 | 19.25 | 16191 | 3075.79 | 1.05% |
| 2025-02-17 | 19.00 | 19.29 | 0.40 | 2.12% | 18.81 | 19.30 | 17284 | 3307.50 | 1.12% |
| 2025-02-14 | 19.04 | 18.89 | -0.19 | -1.00% | 18.85 | 19.27 | 19498 | 3698.37 | 1.26% |
| 2025-02-13 | 19.00 | 19.08 | -0.06 | -0.31% | 18.98 | 19.69 | 36214 | 6984.04 | 2.35% |
| 2025-02-12 | 19.88 | 19.14 | -0.38 | -1.95% | 18.84 | 19.88 | 34635 | 6608.95 | 2.25% |
| 2025-02-11 | 20.26 | 19.52 | -0.58 | -2.89% | 19.40 | 20.26 | 18863 | 3703.82 | 1.22% |
| 2025-02-10 | 19.86 | 20.10 | 0.24 | 1.21% | 19.60 | 20.14 | 14317 | 2844.59 | 0.93% |
| 2025-02-07 | 20.10 | 19.86 | 0.08 | 0.40% | 19.71 | 20.22 | 15729 | 3140.76 | 1.02% |
| 2025-02-06 | 19.92 | 19.78 | -0.14 | -0.70% | 19.58 | 19.96 | 12726 | 2513.06 | 0.82% |
| 2025-02-05 | 19.95 | 19.92 | -0.02 | -0.10% | 19.52 | 20.17 | 8578 | 1699.08 | 0.56% |
| 2025-01-27 | 20.15 | 19.94 | -0.09 | -0.45% | 19.82 | 20.38 | 12955 | 2594.24 | 0.84% |
| 2025-01-24 | 19.87 | 20.03 | 0.16 | 0.81% | 19.80 | 20.17 | 10160 | 2032.96 | 0.66% |
| 2025-01-23 | 20.30 | 19.87 | 0.03 | 0.15% | 19.85 | 20.35 | 11584 | 2330.50 | 0.75% |
| 2025-01-22 | 20.18 | 19.84 | -0.47 | -2.31% | 19.79 | 20.22 | 7654 | 1521.87 | 0.50% |
| 2025-01-21 | 20.78 | 20.31 | 0.01 | 0.05% | 20.18 | 20.78 | 9632 | 1959.65 | 0.62% |
| 2025-01-20 | 20.11 | 20.30 | 0.19 | 0.94% | 20.11 | 20.60 | 10479 | 2133.42 | 0.68% |
| 2025-01-17 | 20.01 | 20.11 | 0.10 | 0.50% | 19.66 | 20.22 | 9256 | 1851.47 | 0.60% |
| 2025-01-16 | 19.70 | 20.01 | 0.19 | 0.96% | 19.45 | 20.10 | 12439 | 2466.70 | 0.81% |
| 2025-01-15 | 19.75 | 19.82 | 0.01 | 0.05% | 19.50 | 20.40 | 12888 | 2570.42 | 0.84% |
| 2025-01-14 | 19.08 | 19.81 | 0.86 | 4.54% | 18.89 | 20.10 | 14133 | 2746.93 | 0.92% |
| 2025-01-13 | 18.72 | 18.95 | 0.05 | 0.26% | 18.50 | 19.08 | 6579 | 1241.39 | 0.43% |
| 2025-01-10 | 19.19 | 18.90 | -0.29 | -1.51% | 18.81 | 19.32 | 9042 | 1718.64 | 0.59% |
| 2025-01-09 | 19.00 | 19.19 | 0.08 | 0.42% | 18.84 | 19.30 | 7857 | 1504.89 | 0.51% |
| 2025-01-08 | 19.41 | 19.11 | -0.29 | -1.49% | 18.72 | 19.42 | 7837 | 1489.41 | 0.51% |
| 2025-01-07 | 19.19 | 19.40 | 0.54 | 2.86% | 19.00 | 19.55 | 8376 | 1617.22 | 0.54% |
| 2025-01-06 | 19.26 | 18.86 | -0.53 | -2.73% | 18.71 | 19.47 | 7572 | 1443.42 | 0.49% |
| 2025-01-03 | 20.55 | 19.39 | -1.06 | -5.18% | 19.39 | 20.58 | 16894 | 3356.21 | 1.10% |
| 2025-01-02 | 20.81 | 20.45 | -0.56 | -2.67% | 20.31 | 21.36 | 11809 | 2469.39 | 0.77% |
| 2024-12-31 | 20.83 | 21.01 | 0.18 | 0.86% | 20.54 | 21.08 | 14314 | 2993.99 | 0.93% |
| 2024-12-30 | 21.06 | 20.83 | -0.36 | -1.70% | 20.60 | 21.18 | 12575 | 2616.25 | 0.82% |
| 2024-12-27 | 20.90 | 21.19 | 0.09 | 0.43% | 20.76 | 21.25 | 13538 | 2848.15 | 0.88% |
| 2024-12-26 | 21.08 | 21.10 | -0.10 | -0.47% | 20.81 | 21.37 | 15570 | 3288.40 | 1.01% |
| 2024-12-25 | 21.20 | 21.20 | -0.05 | -0.24% | 20.78 | 21.49 | 23714 | 5012.12 | 1.54% |
| 2024-12-24 | 20.72 | 21.25 | 0.68 | 3.31% | 20.45 | 21.31 | 21173 | 4430.70 | 1.37% |
| 2024-12-23 | 21.30 | 20.57 | -0.78 | -3.65% | 20.57 | 21.67 | 25476 | 5356.85 | 1.65% |
| 2024-12-20 | 21.49 | 21.58 | -0.01 | -0.05% | 21.18 | 22.15 | 24537 | 5294.39 | 1.59% |
| 2024-12-19 | 21.78 | 21.59 | -0.41 | -1.86% | 21.13 | 21.89 | 25747 | 5523.73 | 1.67% |
| 2024-12-18 | 21.85 | 22.00 | -0.02 | -0.09% | 21.56 | 22.44 | 30115 | 6586.73 | 1.95% |
| 2024-12-17 | 22.66 | 22.02 | -0.50 | -2.22% | 21.52 | 22.92 | 39912 | 8827.19 | 2.59% |
| 2024-12-16 | 22.77 | 22.52 | -0.36 | -1.57% | 22.31 | 23.16 | 40152 | 9120.50 | 2.60% |
| 2024-12-13 | 23.98 | 22.88 | -0.94 | -3.95% | 22.80 | 24.72 | 92734 | 21775.12 | 6.01% |
| 2024-12-12 | 21.65 | 23.82 | 2.17 | 10.02% | 21.38 | 23.82 | 87541 | 20480.34 | 5.68% |
| 2024-12-11 | 21.31 | 21.65 | 0.29 | 1.36% | 21.26 | 22.30 | 21744 | 4746.64 | 1.41% |
| 2024-12-10 | 21.98 | 21.36 | 0.36 | 1.71% | 21.28 | 22.45 | 26773 | 5847.46 | 1.74% |
| 2024-12-09 | 21.25 | 21.00 | -0.25 | -1.18% | 20.96 | 21.56 | 13270 | 2821.64 | 0.86% |
| 2024-12-06 | 21.12 | 21.25 | 0.09 | 0.43% | 20.83 | 21.31 | 7771 | 1644.01 | 0.50% |
| 2024-12-05 | 21.00 | 21.16 | -0.11 | -0.52% | 20.86 | 21.20 | 9452 | 1984.08 | 0.61% |
| 2024-12-04 | 21.52 | 21.27 | -0.24 | -1.12% | 20.89 | 21.53 | 12332 | 2609.24 | 0.80% |
| 2024-12-03 | 22.00 | 21.51 | -0.29 | -1.33% | 21.28 | 22.00 | 11477 | 2470.31 | 0.74% |
| 2024-12-02 | 21.66 | 21.80 | 0.10 | 0.46% | 21.27 | 21.97 | 19729 | 4271.62 | 1.28% |
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。
