| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-19 | 16.20 | 17.31 | 1.11 | 6.85% | 16.11 | 17.40 | 96437 | 16355.26 | 4.33% |
| 2025-09-18 | 17.03 | 16.20 | -0.78 | -4.59% | 15.96 | 17.03 | 62822 | 10307.98 | 2.82% |
| 2025-09-17 | 17.01 | 16.98 | -0.20 | -1.16% | 16.80 | 17.43 | 44033 | 7549.88 | 1.98% |
| 2025-09-16 | 16.69 | 17.18 | 0.57 | 3.43% | 16.20 | 17.23 | 68688 | 11584.72 | 3.08% |
| 2025-09-15 | 16.88 | 16.61 | -0.27 | -1.60% | 16.49 | 17.20 | 52580 | 8794.66 | 2.36% |
| 2025-09-12 | 16.52 | 16.88 | 0.22 | 1.32% | 16.26 | 17.12 | 78172 | 13026.87 | 3.51% |
| 2025-09-11 | 15.77 | 16.66 | 0.87 | 5.51% | 15.66 | 16.77 | 116934 | 19212.84 | 5.25% |
| 2025-09-10 | 15.26 | 15.79 | 0.14 | 0.89% | 15.01 | 16.08 | 113472 | 17621.52 | 5.10% |
| 2025-09-09 | 14.89 | 15.65 | 0.81 | 5.46% | 14.75 | 16.32 | 135832 | 21010.97 | 6.10% |
| 2025-09-08 | 14.80 | 14.84 | -0.28 | -1.85% | 14.74 | 15.28 | 54008 | 8061.69 | 2.43% |
| 2025-09-05 | 14.28 | 15.12 | 0.81 | 5.66% | 14.24 | 15.20 | 76895 | 11399.89 | 3.45% |
| 2025-09-04 | 14.13 | 14.31 | 0.18 | 1.27% | 13.84 | 14.45 | 53610 | 7628.26 | 2.41% |
| 2025-09-03 | 14.14 | 14.13 | -0.02 | -0.14% | 14.04 | 14.54 | 57101 | 8122.19 | 2.56% |
| 2025-09-02 | 14.89 | 14.15 | -0.74 | -4.97% | 14.03 | 14.89 | 85727 | 12230.84 | 3.85% |
| 2025-09-01 | 15.08 | 14.89 | -0.26 | -1.72% | 14.46 | 15.20 | 126166 | 18716.42 | 5.67% |
| 2025-08-29 | 16.59 | 15.15 | -0.57 | -3.63% | 15.15 | 16.99 | 185021 | 29490.50 | 8.31% |
| 2025-08-28 | 14.73 | 15.72 | 1.43 | 10.01% | 14.59 | 15.72 | 82336 | 12760.49 | 3.70% |
| 2025-08-27 | 14.99 | 14.29 | -0.62 | -4.16% | 14.18 | 15.20 | 57034 | 8389.71 | 2.56% |
| 2025-08-26 | 15.36 | 14.91 | -0.43 | -2.80% | 14.81 | 15.36 | 67307 | 10102.11 | 3.02% |
| 2025-08-25 | 15.88 | 15.34 | -0.27 | -1.73% | 15.16 | 15.90 | 60853 | 9364.61 | 2.73% |
| 2025-08-22 | 15.67 | 15.61 | 0.09 | 0.58% | 15.47 | 15.99 | 82858 | 13004.25 | 3.72% |
| 2025-08-21 | 14.68 | 15.52 | 0.70 | 4.72% | 14.52 | 16.28 | 123757 | 19190.58 | 5.56% |
| 2025-08-20 | 15.00 | 14.82 | -0.18 | -1.20% | 14.66 | 15.05 | 52473 | 7763.16 | 2.36% |
| 2025-08-19 | 14.60 | 15.00 | 0.08 | 0.54% | 14.50 | 15.39 | 103480 | 15575.01 | 4.65% |
| 2025-08-18 | 14.28 | 14.92 | 0.61 | 4.26% | 14.02 | 15.30 | 129352 | 18878.98 | 5.81% |
| 2025-08-15 | 14.33 | 14.31 | -0.10 | -0.69% | 13.91 | 14.70 | 115092 | 16435.05 | 5.17% |
| 2025-08-14 | 13.78 | 14.41 | 0.46 | 3.30% | 13.78 | 15.35 | 154609 | 22741.31 | 6.94% |
| 2025-08-13 | 13.76 | 13.95 | -0.27 | -1.90% | 13.50 | 14.05 | 148263 | 20362.71 | 6.66% |
| 2025-08-12 | 16.36 | 14.22 | -0.65 | -4.37% | 14.01 | 16.36 | 202790 | 30022.87 | 9.11% |
| 2025-08-11 | 13.55 | 14.87 | 1.35 | 9.99% | 13.44 | 14.87 | 53089 | 7770.43 | 2.38% |
| 2025-08-08 | 13.47 | 13.52 | 0.00 | 0.00% | 13.40 | 13.73 | 27143 | 3671.23 | 1.22% |
| 2025-08-07 | 13.59 | 13.52 | 0.31 | 2.35% | 13.14 | 13.76 | 53607 | 7254.52 | 2.41% |
| 2025-08-06 | 13.16 | 13.21 | 0.04 | 0.30% | 13.10 | 13.37 | 14944 | 1975.30 | 0.67% |
| 2025-08-05 | 12.96 | 13.17 | 0.28 | 2.17% | 12.88 | 13.22 | 28169 | 3681.06 | 1.26% |
| 2025-08-04 | 12.87 | 12.89 | 0.01 | 0.08% | 12.68 | 13.00 | 25962 | 3342.77 | 1.17% |
| 2025-08-01 | 12.64 | 12.88 | 0.22 | 1.74% | 12.63 | 12.92 | 16600 | 2125.50 | 0.75% |
| 2025-07-31 | 12.96 | 12.66 | -0.19 | -1.48% | 12.61 | 13.07 | 26275 | 3358.00 | 1.18% |
| 2025-07-30 | 13.03 | 12.85 | -0.19 | -1.46% | 12.77 | 13.09 | 28401 | 3664.68 | 1.28% |
| 2025-07-29 | 13.40 | 13.04 | -0.19 | -1.44% | 12.94 | 13.45 | 24482 | 3191.43 | 1.10% |
| 2025-07-28 | 13.48 | 13.23 | -0.25 | -1.85% | 13.21 | 13.59 | 42213 | 5637.62 | 1.90% |
| 2025-07-25 | 12.83 | 13.48 | 0.68 | 5.31% | 12.74 | 13.94 | 90453 | 12080.23 | 4.06% |
| 2025-07-24 | 13.00 | 12.80 | -0.26 | -1.99% | 12.76 | 13.13 | 41107 | 5309.36 | 1.85% |
| 2025-07-23 | 12.85 | 13.06 | 0.21 | 1.63% | 12.81 | 13.20 | 32851 | 4279.53 | 1.48% |
| 2025-07-22 | 12.84 | 12.85 | 0.01 | 0.08% | 12.70 | 12.87 | 17886 | 2289.02 | 0.80% |
| 2025-07-21 | 12.61 | 12.84 | 0.27 | 2.15% | 12.49 | 13.10 | 35678 | 4584.61 | 1.60% |
| 2025-07-18 | 12.51 | 12.57 | 0.08 | 0.64% | 12.38 | 12.58 | 15859 | 1979.83 | 0.71% |
| 2025-07-17 | 12.55 | 12.49 | 0.04 | 0.32% | 12.43 | 12.65 | 19862 | 2485.18 | 0.89% |
| 2025-07-16 | 12.44 | 12.45 | 0.06 | 0.48% | 12.38 | 12.54 | 15785 | 1965.58 | 0.71% |
| 2025-07-15 | 12.67 | 12.39 | -0.28 | -2.21% | 12.30 | 12.73 | 21371 | 2658.50 | 0.96% |
| 2025-07-14 | 12.39 | 12.67 | 0.41 | 3.34% | 12.30 | 12.74 | 31129 | 3898.37 | 1.40% |
| 2025-07-11 | 12.58 | 12.26 | -0.26 | -2.08% | 12.22 | 12.58 | 29967 | 3704.28 | 1.35% |
| 2025-07-10 | 12.76 | 12.52 | -0.23 | -1.80% | 12.51 | 12.81 | 27206 | 3432.31 | 1.22% |
| 2025-07-09 | 12.67 | 12.75 | 0.09 | 0.71% | 12.15 | 12.77 | 31059 | 3933.07 | 1.39% |
| 2025-07-08 | 12.86 | 12.66 | -0.17 | -1.33% | 12.50 | 12.88 | 35023 | 4422.70 | 1.57% |
| 2025-07-07 | 12.60 | 12.83 | 0.29 | 2.31% | 12.42 | 12.84 | 21320 | 2704.99 | 0.96% |
| 2025-07-04 | 12.73 | 12.54 | -0.12 | -0.95% | 12.20 | 12.73 | 17608 | 2218.77 | 0.79% |
| 2025-07-03 | 12.67 | 12.66 | 0.03 | 0.24% | 12.58 | 12.70 | 14535 | 1837.70 | 0.65% |
| 2025-07-02 | 12.70 | 12.63 | -0.05 | -0.39% | 12.55 | 12.82 | 17082 | 2161.26 | 0.77% |
| 2025-07-01 | 12.66 | 12.68 | 0.02 | 0.16% | 12.60 | 12.76 | 16296 | 2066.67 | 0.73% |
| 2025-06-30 | 12.90 | 12.66 | -0.01 | -0.08% | 12.57 | 12.90 | 25185 | 3191.62 | 1.13% |
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。
