| 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 | 45.10 | 43.79 | -1.31 | -2.90% | 42.11 | 45.80 | 98111 | 42682.15 | 4.41% |
| 2026-02-02 | 46.10 | 45.10 | -2.07 | -4.39% | 45.00 | 47.70 | 57777 | 26490.16 | 2.59% |
| 2026-01-30 | 46.00 | 47.17 | 1.71 | 3.76% | 44.86 | 48.12 | 78347 | 36499.98 | 3.52% |
| 2026-01-29 | 45.00 | 45.46 | 0.16 | 0.35% | 44.01 | 47.97 | 75956 | 34986.61 | 3.41% |
| 2026-01-28 | 48.35 | 45.30 | -3.86 | -7.85% | 44.50 | 48.87 | 93901 | 43642.09 | 4.22% |
| 2026-01-27 | 51.20 | 49.16 | -2.04 | -3.98% | 47.83 | 52.83 | 77821 | 38307.20 | 3.49% |
| 2026-01-26 | 50.84 | 51.20 | -0.62 | -1.20% | 50.11 | 54.28 | 83197 | 43216.82 | 3.74% |
| 2026-01-23 | 46.66 | 51.82 | -0.02 | -0.04% | 46.66 | 54.18 | 176123 | 88260.21 | 7.91% |
| 2026-01-22 | 55.55 | 51.84 | -5.76 | -10.00% | 51.84 | 56.37 | 54794 | 29024.15 | 2.46% |
| 2026-01-21 | 53.49 | 57.60 | 4.10 | 7.66% | 51.90 | 58.84 | 99690 | 56718.72 | 4.48% |
| 2026-01-20 | 50.60 | 53.50 | 3.52 | 7.04% | 50.00 | 54.98 | 112571 | 60184.47 | 5.06% |
| 2026-01-19 | 50.99 | 49.98 | 0.82 | 1.67% | 49.10 | 52.60 | 75430 | 38242.60 | 3.39% |
| 2026-01-16 | 44.32 | 49.16 | 4.47 | 10.00% | 44.32 | 49.16 | 72761 | 34830.63 | 3.27% |
| 2026-01-15 | 45.30 | 44.69 | -0.70 | -1.54% | 43.91 | 47.59 | 47450 | 21639.34 | 2.13% |
| 2026-01-14 | 44.47 | 45.39 | 0.59 | 1.32% | 43.23 | 46.25 | 37529 | 16834.44 | 1.69% |
| 2026-01-13 | 46.00 | 44.80 | 0.00 | 0.00% | 43.90 | 46.50 | 39027 | 17679.90 | 1.75% |
| 2026-01-12 | 43.24 | 44.80 | 2.60 | 6.16% | 42.43 | 44.97 | 49633 | 21628.95 | 2.23% |
| 2026-01-09 | 43.55 | 42.20 | -0.99 | -2.29% | 40.57 | 43.70 | 63011 | 26410.32 | 2.83% |
| 2026-01-08 | 43.82 | 43.19 | -1.75 | -3.89% | 42.51 | 44.80 | 52650 | 22804.46 | 2.36% |
| 2026-01-07 | 43.33 | 44.94 | 1.62 | 3.74% | 43.33 | 45.82 | 47544 | 21195.66 | 2.13% |
| 2026-01-06 | 46.10 | 43.32 | -3.18 | -6.84% | 41.85 | 46.49 | 68452 | 30052.81 | 3.07% |
| 2026-01-05 | 47.01 | 46.50 | -0.50 | -1.06% | 44.73 | 47.45 | 46778 | 21648.68 | 2.10% |
| 2025-12-31 | 44.42 | 47.00 | 0.60 | 1.29% | 44.20 | 47.69 | 68148 | 31281.87 | 3.06% |
| 2025-12-30 | 42.63 | 46.40 | 4.18 | 9.90% | 41.18 | 46.44 | 76405 | 33780.06 | 3.43% |
| 2025-12-29 | 38.53 | 42.22 | 3.70 | 9.61% | 38.53 | 42.34 | 80164 | 32778.80 | 3.60% |
| 2025-12-26 | 39.80 | 38.52 | -0.48 | -1.23% | 37.39 | 39.90 | 62947 | 24364.65 | 2.83% |
| 2025-12-25 | 36.76 | 39.00 | 1.92 | 5.18% | 36.76 | 39.00 | 59088 | 22629.89 | 2.65% |
| 2025-12-24 | 35.99 | 37.08 | 0.48 | 1.31% | 35.71 | 37.50 | 54839 | 20302.30 | 2.46% |
| 2025-12-23 | 35.80 | 36.60 | 1.60 | 4.57% | 33.41 | 36.68 | 57262 | 20122.16 | 2.57% |
| 2025-12-22 | 36.04 | 35.00 | -1.02 | -2.83% | 34.64 | 38.88 | 88962 | 32321.52 | 3.99% |
| 2025-12-19 | 33.97 | 36.02 | 2.43 | 7.23% | 33.97 | 36.49 | 60395 | 21471.01 | 2.71% |
| 2025-12-18 | 33.00 | 33.59 | 1.21 | 3.74% | 32.60 | 34.00 | 62694 | 20973.88 | 2.82% |
| 2025-12-17 | 31.68 | 32.38 | -2.82 | -8.01% | 31.68 | 34.40 | 97314 | 31937.51 | 4.37% |
| 2025-12-16 | 34.50 | 35.20 | 0.12 | 0.34% | 34.30 | 37.58 | 104535 | 37603.71 | 4.69% |
| 2025-12-15 | 33.30 | 35.08 | 1.85 | 5.57% | 32.77 | 35.08 | 81980 | 27886.17 | 3.68% |
| 2025-12-12 | 33.50 | 33.23 | 0.00 | 0.00% | 32.05 | 34.80 | 77835 | 26179.82 | 3.50% |
| 2025-12-11 | 33.37 | 33.23 | -1.16 | -3.37% | 32.48 | 35.26 | 101730 | 33961.97 | 4.57% |
| 2025-12-10 | 31.05 | 34.39 | 3.09 | 9.87% | 30.66 | 34.43 | 132641 | 43920.63 | 5.96% |
| 2025-12-09 | 30.38 | 31.30 | 1.18 | 3.92% | 29.42 | 31.30 | 94967 | 29061.22 | 4.26% |
| 2025-12-08 | 30.78 | 30.12 | -0.64 | -2.08% | 28.44 | 31.30 | 103862 | 30779.09 | 4.66% |
| 2025-12-05 | 29.36 | 30.76 | 2.25 | 7.89% | 28.79 | 31.06 | 128878 | 38958.80 | 5.79% |
| 2025-12-04 | 28.11 | 28.51 | -1.78 | -5.88% | 28.11 | 31.01 | 159437 | 46288.76 | 7.16% |
| 2025-12-03 | 31.46 | 30.29 | -3.37 | -10.01% | 30.29 | 32.00 | 55077 | 16998.26 | 2.47% |
| 2025-12-02 | 31.15 | 33.66 | 3.06 | 10.00% | 30.18 | 33.66 | 178975 | 57291.04 | 8.04% |
| 2025-12-01 | 28.93 | 30.60 | 1.94 | 6.77% | 27.48 | 31.28 | 210225 | 62636.08 | 9.44% |
| 2025-11-28 | 26.00 | 28.66 | 2.61 | 10.02% | 26.00 | 28.66 | 197675 | 55038.56 | 8.88% |
| 2025-11-27 | 23.01 | 26.05 | 2.36 | 9.96% | 22.98 | 26.06 | 255815 | 64455.73 | 11.49% |
| 2025-11-26 | 24.00 | 23.69 | -1.60 | -6.33% | 23.60 | 25.30 | 203305 | 49421.41 | 9.13% |
| 2025-11-25 | 23.63 | 25.29 | 2.30 | 10.00% | 22.76 | 25.29 | 271740 | 65702.28 | 12.20% |
| 2025-11-24 | 21.18 | 22.99 | 2.09 | 10.00% | 19.78 | 22.99 | 171420 | 37141.82 | 7.70% |
| 2025-11-21 | 20.90 | 20.90 | 1.90 | 10.00% | 19.72 | 20.90 | 272212 | 56435.03 | 12.22% |
| 2025-11-20 | 19.00 | 19.00 | 1.73 | 10.02% | 19.00 | 19.00 | 6061 | 1151.52 | 0.27% |
| 2025-11-19 | 17.27 | 17.27 | 1.57 | 10.00% | 17.27 | 17.27 | 22262 | 3844.65 | 1.00% |
| 2025-11-05 | 15.42 | 15.70 | 0.12 | 0.77% | 15.42 | 15.78 | 21055 | 3292.87 | 0.95% |
| 2025-11-04 | 15.79 | 15.58 | -0.15 | -0.95% | 15.50 | 15.86 | 22604 | 3535.10 | 1.02% |
| 2025-11-03 | 15.82 | 15.73 | -0.09 | -0.57% | 15.60 | 15.98 | 24932 | 3931.04 | 1.12% |
| 2025-10-31 | 15.70 | 15.82 | 0.17 | 1.09% | 15.58 | 15.90 | 29284 | 4625.93 | 1.32% |
| 2025-10-30 | 16.10 | 15.65 | -0.33 | -2.07% | 15.60 | 16.10 | 37477 | 5924.91 | 1.68% |
| 2025-10-29 | 16.30 | 15.98 | -0.42 | -2.56% | 15.93 | 16.34 | 39419 | 6337.62 | 1.77% |
| 2025-10-28 | 16.45 | 16.40 | 0.00 | 0.00% | 16.30 | 16.92 | 51331 | 8526.68 | 2.31% |
| 2025-10-27 | 16.31 | 16.40 | 0.10 | 0.61% | 16.10 | 16.70 | 39937 | 6556.54 | 1.79% |
| 2025-10-24 | 16.39 | 16.30 | -0.09 | -0.55% | 16.03 | 16.70 | 36614 | 5991.81 | 1.64% |
| 2025-10-23 | 16.76 | 16.39 | -0.39 | -2.32% | 16.28 | 16.98 | 25268 | 4161.77 | 1.13% |
| 2025-10-22 | 16.40 | 16.78 | 0.38 | 2.32% | 16.35 | 17.05 | 38629 | 6491.02 | 1.73% |
| 2025-10-21 | 16.03 | 16.40 | 0.30 | 1.86% | 15.95 | 16.59 | 42158 | 6912.52 | 1.89% |
| 2025-10-20 | 16.32 | 16.10 | -0.05 | -0.31% | 15.99 | 16.47 | 30211 | 4897.07 | 1.36% |
| 2025-10-17 | 16.70 | 16.15 | -0.33 | -2.00% | 16.11 | 16.78 | 50818 | 8327.55 | 2.28% |
| 2025-10-16 | 17.40 | 16.48 | -1.07 | -6.10% | 16.30 | 17.72 | 70603 | 11894.90 | 3.17% |
| 2025-10-15 | 17.44 | 17.55 | 0.06 | 0.34% | 17.39 | 17.85 | 42378 | 7453.94 | 1.90% |
| 2025-10-14 | 17.48 | 17.49 | -0.37 | -2.07% | 17.36 | 18.58 | 54851 | 9715.61 | 2.46% |
| 2025-10-13 | 17.11 | 17.86 | -0.15 | -0.83% | 17.00 | 18.02 | 50430 | 8953.80 | 2.26% |
| 2025-10-10 | 18.68 | 18.01 | -0.30 | -1.64% | 17.94 | 18.76 | 63064 | 11557.02 | 2.83% |
| 2025-10-09 | 19.40 | 18.31 | -1.00 | -5.18% | 18.00 | 19.88 | 96896 | 18116.90 | 4.35% |
| 2025-09-30 | 18.88 | 19.31 | 0.92 | 5.00% | 18.41 | 19.60 | 120046 | 22933.51 | 5.39% |
| 2025-09-29 | 18.09 | 18.39 | -0.54 | -2.85% | 17.04 | 18.95 | 160925 | 28805.46 | 7.23% |
| 2025-09-26 | 17.07 | 18.93 | 1.72 | 9.99% | 17.04 | 18.93 | 84138 | 15408.21 | 3.78% |
| 2025-09-25 | 17.60 | 17.21 | -0.26 | -1.49% | 17.00 | 18.27 | 74221 | 13033.80 | 3.33% |
| 2025-09-24 | 17.91 | 17.47 | -0.62 | -3.43% | 17.41 | 17.98 | 48323 | 8512.86 | 2.17% |
| 2025-09-23 | 18.30 | 18.09 | -0.31 | -1.68% | 17.70 | 18.71 | 89959 | 16253.94 | 4.04% |
| 2025-09-22 | 17.44 | 18.40 | 1.09 | 6.30% | 17.22 | 19.04 | 150585 | 28185.18 | 6.76% |
梦天家居(603216)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。
