| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 20.58 | 20.41 | -0.82 | -3.86% | 19.92 | 20.98 | 57562 | 11703.27 | 3.73% |
| 2025-11-20 | 22.49 | 21.23 | -1.34 | -5.94% | 21.21 | 22.79 | 69052 | 15048.39 | 4.48% |
| 2025-11-19 | 22.31 | 22.57 | 0.05 | 0.22% | 22.11 | 22.89 | 53185 | 11913.65 | 3.45% |
| 2025-11-18 | 21.87 | 22.52 | 0.52 | 2.36% | 21.77 | 22.60 | 74142 | 16498.77 | 4.81% |
| 2025-11-17 | 22.55 | 22.00 | -1.70 | -7.17% | 21.96 | 22.99 | 104381 | 23233.00 | 6.77% |
| 2025-11-14 | 21.33 | 23.70 | 1.88 | 8.62% | 21.23 | 24.00 | 149878 | 34942.51 | 9.72% |
| 2025-11-13 | 21.31 | 21.82 | 0.52 | 2.44% | 20.50 | 21.82 | 82184 | 17345.95 | 5.33% |
| 2025-11-12 | 20.46 | 21.30 | 0.73 | 3.55% | 20.32 | 21.50 | 64489 | 13514.39 | 4.18% |
| 2025-11-11 | 20.51 | 20.57 | -0.27 | -1.30% | 20.00 | 21.38 | 69112 | 14192.60 | 4.48% |
| 2025-11-10 | 20.40 | 20.84 | 0.44 | 2.16% | 19.77 | 20.90 | 77513 | 15840.57 | 5.02% |
| 2025-11-07 | 19.75 | 20.40 | 0.74 | 3.76% | 19.63 | 20.45 | 47214 | 9532.14 | 3.06% |
| 2025-11-06 | 19.65 | 19.66 | 0.01 | 0.05% | 19.51 | 19.83 | 12686 | 2495.65 | 0.82% |
| 2025-11-05 | 19.37 | 19.65 | 0.20 | 1.03% | 19.32 | 19.74 | 12093 | 2370.59 | 0.78% |
| 2025-11-04 | 19.50 | 19.45 | -0.05 | -0.26% | 19.35 | 19.59 | 9242 | 1799.85 | 0.60% |
| 2025-11-03 | 19.31 | 19.50 | 0.22 | 1.14% | 19.19 | 19.53 | 14253 | 2762.29 | 0.92% |
| 2025-10-31 | 19.12 | 19.28 | 0.18 | 0.94% | 18.90 | 19.48 | 16442 | 3172.42 | 1.07% |
| 2025-10-30 | 19.66 | 19.10 | -1.05 | -5.21% | 19.06 | 19.84 | 23392 | 4530.35 | 1.52% |
| 2025-10-29 | 20.27 | 20.15 | -0.12 | -0.59% | 20.02 | 20.30 | 8978 | 1805.52 | 0.58% |
| 2025-10-28 | 20.14 | 20.27 | 0.02 | 0.10% | 20.11 | 20.38 | 9199 | 1863.86 | 0.60% |
| 2025-10-27 | 20.31 | 20.25 | 0.03 | 0.15% | 20.10 | 20.34 | 13883 | 2806.74 | 0.90% |
| 2025-10-24 | 20.28 | 20.22 | -0.08 | -0.39% | 20.20 | 20.39 | 12357 | 2506.84 | 0.80% |
| 2025-10-23 | 20.06 | 20.30 | 0.20 | 1.00% | 20.02 | 20.30 | 10428 | 2102.19 | 0.68% |
| 2025-10-22 | 20.16 | 20.10 | -0.01 | -0.05% | 20.00 | 20.26 | 9749 | 1967.28 | 0.63% |
| 2025-10-21 | 19.83 | 20.11 | 0.21 | 1.06% | 19.83 | 20.20 | 8787 | 1764.86 | 0.57% |
| 2025-10-20 | 19.85 | 19.90 | 0.10 | 0.51% | 19.79 | 20.02 | 8791 | 1746.35 | 0.57% |
| 2025-10-17 | 19.92 | 19.80 | -0.14 | -0.70% | 19.80 | 19.99 | 8138 | 1619.08 | 0.53% |
| 2025-10-16 | 19.96 | 19.94 | -0.04 | -0.20% | 19.82 | 20.04 | 6872 | 1368.46 | 0.45% |
| 2025-10-15 | 20.00 | 19.98 | 0.03 | 0.15% | 19.86 | 20.15 | 9234 | 1846.17 | 0.60% |
| 2025-10-14 | 20.05 | 19.95 | -0.01 | -0.05% | 19.92 | 20.14 | 8825 | 1766.59 | 0.57% |
| 2025-10-13 | 19.81 | 19.96 | -0.03 | -0.15% | 19.57 | 20.09 | 14242 | 2829.68 | 0.92% |
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。
