| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.79 | 18.78 | 0.30 | 1.62% | 18.51 | 18.82 | 11497 | 2154.11 | 0.75% |
| 2026-03-24 | 18.27 | 18.48 | 0.68 | 3.82% | 17.88 | 18.60 | 10930 | 1988.78 | 0.71% |
| 2026-03-23 | 18.80 | 17.80 | -1.12 | -5.92% | 17.70 | 18.88 | 17579 | 3206.86 | 1.14% |
| 2026-03-20 | 19.45 | 18.92 | -0.45 | -2.32% | 18.82 | 19.45 | 14299 | 2731.73 | 0.93% |
| 2026-03-19 | 19.92 | 19.37 | -0.67 | -3.34% | 19.33 | 19.99 | 18377 | 3606.63 | 1.19% |
| 2026-03-18 | 19.80 | 20.04 | 0.16 | 0.80% | 19.75 | 20.08 | 8889 | 1772.12 | 0.58% |
| 2026-03-17 | 20.16 | 19.88 | -0.28 | -1.39% | 19.80 | 20.38 | 10888 | 2183.10 | 0.71% |
| 2026-03-16 | 20.12 | 20.16 | 0.03 | 0.15% | 20.08 | 20.49 | 9922 | 2007.93 | 0.64% |
| 2026-03-13 | 20.00 | 20.13 | 0.00 | 0.00% | 20.00 | 20.29 | 8359 | 1688.08 | 0.54% |
| 2026-03-12 | 20.25 | 20.13 | -0.12 | -0.59% | 20.07 | 20.29 | 6608 | 1331.47 | 0.43% |
| 2026-03-11 | 20.42 | 20.25 | -0.17 | -0.83% | 20.15 | 20.49 | 5712 | 1159.42 | 0.37% |
| 2026-03-10 | 20.10 | 20.42 | 0.34 | 1.69% | 20.10 | 20.45 | 10467 | 2132.05 | 0.68% |
| 2026-03-09 | 20.14 | 20.08 | -0.31 | -1.52% | 19.91 | 20.39 | 13136 | 2639.45 | 0.85% |
| 2026-03-06 | 19.81 | 20.39 | 0.56 | 2.82% | 19.76 | 20.44 | 10456 | 2110.40 | 0.68% |
| 2026-03-05 | 19.89 | 19.83 | 0.18 | 0.92% | 19.79 | 20.10 | 6219 | 1238.27 | 0.40% |
| 2026-03-04 | 19.99 | 19.65 | -0.30 | -1.50% | 19.45 | 20.06 | 14226 | 2808.48 | 0.92% |
| 2026-03-03 | 20.09 | 19.95 | -0.13 | -0.65% | 19.94 | 20.30 | 17085 | 3436.27 | 1.11% |
| 2026-03-02 | 20.70 | 20.08 | -0.81 | -3.88% | 20.05 | 20.78 | 22291 | 4508.29 | 1.45% |
| 2026-02-27 | 20.87 | 20.89 | 0.02 | 0.10% | 20.76 | 20.93 | 8715 | 1815.06 | 0.56% |
| 2026-02-26 | 20.81 | 20.87 | 0.06 | 0.29% | 20.65 | 20.87 | 13309 | 2762.64 | 0.86% |
| 2026-02-25 | 20.80 | 20.81 | 0.03 | 0.14% | 20.76 | 20.99 | 16052 | 3350.80 | 1.04% |
| 2026-02-24 | 20.88 | 20.78 | 0.06 | 0.29% | 20.70 | 20.92 | 13300 | 2770.69 | 0.86% |
| 2026-02-13 | 20.69 | 20.72 | 0.03 | 0.14% | 20.62 | 20.92 | 15971 | 3308.33 | 1.04% |
| 2026-02-12 | 21.08 | 20.69 | -0.26 | -1.24% | 20.63 | 21.10 | 11498 | 2388.06 | 0.75% |
| 2026-02-11 | 21.29 | 20.95 | -0.15 | -0.71% | 20.95 | 21.29 | 10406 | 2191.14 | 0.67% |
| 2026-02-10 | 21.28 | 21.10 | -0.16 | -0.75% | 21.03 | 21.40 | 13742 | 2909.78 | 0.89% |
| 2026-02-09 | 21.10 | 21.26 | 0.20 | 0.95% | 20.93 | 21.64 | 19443 | 4147.09 | 1.26% |
| 2026-02-06 | 20.96 | 21.06 | 0.07 | 0.33% | 20.79 | 21.30 | 16018 | 3375.95 | 1.04% |
| 2026-02-05 | 20.85 | 20.99 | 0.15 | 0.72% | 20.78 | 21.05 | 14239 | 2984.20 | 0.92% |
| 2026-02-04 | 20.69 | 20.84 | 0.09 | 0.43% | 20.50 | 20.87 | 12218 | 2538.56 | 0.79% |
| 2026-02-03 | 20.75 | 20.75 | 0.08 | 0.39% | 20.48 | 20.86 | 10983 | 2265.17 | 0.71% |
| 2026-02-02 | 20.95 | 20.67 | -0.18 | -0.86% | 20.50 | 20.96 | 15440 | 3204.61 | 1.00% |
| 2026-01-30 | 20.50 | 20.85 | 0.02 | 0.10% | 20.40 | 20.86 | 16218 | 3348.01 | 1.05% |
| 2026-01-29 | 20.42 | 20.83 | 0.42 | 2.06% | 20.15 | 21.00 | 20739 | 4297.59 | 1.34% |
| 2026-01-28 | 20.54 | 20.41 | -0.16 | -0.78% | 20.33 | 20.63 | 10311 | 2108.92 | 0.67% |
| 2026-01-27 | 20.79 | 20.57 | -0.32 | -1.53% | 20.22 | 20.86 | 10354 | 2122.70 | 0.67% |
| 2026-01-26 | 20.99 | 20.89 | 0.01 | 0.05% | 20.72 | 21.09 | 15285 | 3188.80 | 0.99% |
| 2026-01-23 | 20.88 | 20.88 | 0.00 | 0.00% | 20.75 | 21.02 | 13233 | 2763.70 | 0.86% |
| 2026-01-22 | 20.55 | 20.88 | 0.33 | 1.61% | 20.47 | 21.02 | 18568 | 3856.66 | 1.20% |
| 2026-01-21 | 20.53 | 20.55 | -0.01 | -0.05% | 20.32 | 20.55 | 9099 | 1859.61 | 0.59% |
| 2026-01-20 | 20.31 | 20.56 | 0.28 | 1.38% | 20.28 | 20.56 | 16607 | 3393.04 | 1.08% |
| 2026-01-19 | 20.23 | 20.28 | 0.06 | 0.30% | 20.19 | 20.32 | 12787 | 2593.29 | 0.83% |
| 2026-01-16 | 20.30 | 20.22 | -0.09 | -0.44% | 20.11 | 20.36 | 11815 | 2385.38 | 0.77% |
| 2026-01-15 | 20.31 | 20.31 | 0.00 | 0.00% | 20.21 | 20.38 | 12324 | 2498.36 | 0.80% |
| 2026-01-14 | 20.56 | 20.31 | -0.14 | -0.68% | 20.18 | 20.60 | 23373 | 4779.03 | 1.52% |
| 2026-01-13 | 20.54 | 20.45 | -0.03 | -0.15% | 20.38 | 20.69 | 17938 | 3682.34 | 1.16% |
| 2026-01-12 | 20.31 | 20.48 | 0.20 | 0.99% | 20.26 | 20.49 | 24682 | 5034.45 | 1.60% |
| 2026-01-09 | 20.29 | 20.28 | 0.01 | 0.05% | 20.14 | 20.34 | 15091 | 3056.60 | 0.98% |
| 2026-01-08 | 20.25 | 20.27 | 0.03 | 0.15% | 20.20 | 20.35 | 8462 | 1714.65 | 0.55% |
| 2026-01-07 | 20.32 | 20.24 | -0.08 | -0.39% | 20.13 | 20.36 | 11598 | 2347.94 | 0.75% |
| 2026-01-06 | 20.45 | 20.32 | -0.07 | -0.34% | 20.27 | 20.45 | 16785 | 3411.91 | 1.09% |
| 2026-01-05 | 20.40 | 20.39 | 0.00 | 0.00% | 20.24 | 20.45 | 16305 | 3319.65 | 1.06% |
| 2025-12-31 | 20.35 | 20.39 | 0.08 | 0.39% | 20.02 | 20.60 | 14807 | 3004.96 | 0.96% |
| 2025-12-30 | 20.53 | 20.31 | -0.19 | -0.93% | 20.11 | 20.53 | 15249 | 3094.99 | 0.99% |
| 2025-12-29 | 20.59 | 20.50 | -0.10 | -0.49% | 20.28 | 20.64 | 19201 | 3925.69 | 1.24% |
| 2025-12-26 | 20.87 | 20.60 | -0.28 | -1.34% | 20.57 | 20.87 | 25864 | 5350.39 | 1.68% |
| 2025-12-25 | 21.19 | 20.88 | 0.08 | 0.38% | 20.76 | 22.20 | 35920 | 7566.07 | 2.33% |
| 2025-12-24 | 20.50 | 20.80 | 0.22 | 1.07% | 20.49 | 20.95 | 25276 | 5263.89 | 1.64% |
| 2025-12-23 | 20.85 | 20.58 | -0.27 | -1.29% | 20.55 | 20.89 | 17255 | 3564.86 | 1.12% |
| 2025-12-22 | 21.04 | 20.85 | -0.19 | -0.90% | 20.69 | 21.10 | 24086 | 5014.95 | 1.56% |
| 2025-12-19 | 20.77 | 21.04 | 0.24 | 1.15% | 20.76 | 21.19 | 25940 | 5449.35 | 1.68% |
| 2025-12-18 | 20.46 | 20.80 | 0.26 | 1.27% | 20.38 | 20.99 | 25980 | 5401.20 | 1.68% |
| 2025-12-17 | 20.48 | 20.54 | 0.05 | 0.24% | 20.25 | 20.68 | 25230 | 5161.37 | 1.64% |
| 2025-12-16 | 20.69 | 20.49 | -0.16 | -0.77% | 20.15 | 20.98 | 24490 | 5030.14 | 1.59% |
| 2025-12-15 | 20.58 | 20.65 | -0.11 | -0.53% | 20.35 | 20.98 | 30475 | 6290.23 | 1.98% |
| 2025-12-12 | 20.92 | 20.76 | -0.18 | -0.86% | 20.72 | 21.97 | 59706 | 12631.11 | 3.87% |
| 2025-12-11 | 21.73 | 20.94 | -1.36 | -6.10% | 20.90 | 21.80 | 74096 | 15702.22 | 4.80% |
| 2025-12-10 | 22.05 | 22.30 | 0.67 | 3.10% | 21.77 | 23.48 | 106329 | 23849.57 | 6.89% |
| 2025-12-09 | 21.59 | 21.63 | -0.05 | -0.23% | 21.24 | 22.44 | 55919 | 12187.23 | 3.63% |
| 2025-12-08 | 21.29 | 21.68 | 0.29 | 1.36% | 21.14 | 21.97 | 48224 | 10397.16 | 3.13% |
| 2025-12-05 | 20.99 | 21.39 | 0.44 | 2.10% | 20.78 | 21.60 | 32264 | 6870.71 | 2.09% |
| 2025-12-04 | 20.85 | 20.95 | 0.10 | 0.48% | 20.42 | 21.23 | 32198 | 6725.12 | 2.09% |
| 2025-12-03 | 21.00 | 20.85 | -0.29 | -1.37% | 20.80 | 21.50 | 36719 | 7748.33 | 2.38% |
| 2025-12-02 | 20.70 | 21.14 | 0.48 | 2.32% | 20.44 | 21.14 | 33947 | 7089.39 | 2.20% |
| 2025-12-01 | 20.61 | 20.66 | 0.03 | 0.15% | 20.56 | 20.84 | 23254 | 4808.68 | 1.51% |
| 2025-11-28 | 20.47 | 20.63 | 0.15 | 0.73% | 20.33 | 20.66 | 26965 | 5531.24 | 1.75% |
| 2025-11-27 | 20.61 | 20.48 | -0.18 | -0.87% | 20.41 | 20.89 | 29315 | 6050.45 | 1.90% |
| 2025-11-26 | 20.20 | 20.66 | 0.41 | 2.02% | 20.03 | 20.68 | 40824 | 8346.59 | 2.65% |
| 2025-11-25 | 19.99 | 20.25 | 0.22 | 1.10% | 19.99 | 20.43 | 35511 | 7160.25 | 2.30% |
| 2025-11-24 | 20.37 | 20.03 | -0.38 | -1.86% | 19.93 | 20.37 | 35458 | 7124.07 | 2.30% |
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。
