| 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 | 12.67 | 12.64 | 0.09 | 0.72% | 12.46 | 12.83 | 41412 | 5240.80 | 1.71% |
| 2025-10-24 | 12.52 | 12.55 | -0.01 | -0.08% | 12.46 | 12.70 | 28884 | 3638.17 | 1.19% |
| 2025-10-23 | 12.37 | 12.56 | 0.15 | 1.21% | 12.24 | 12.59 | 39958 | 4970.73 | 1.65% |
| 2025-10-22 | 12.26 | 12.41 | 0.09 | 0.73% | 12.25 | 12.47 | 29436 | 3646.01 | 1.22% |
| 2025-10-21 | 12.03 | 12.32 | 0.27 | 2.24% | 11.99 | 12.33 | 37025 | 4507.89 | 1.53% |
| 2025-10-20 | 12.16 | 12.05 | 0.01 | 0.08% | 11.99 | 12.24 | 35907 | 4339.78 | 1.48% |
| 2025-10-17 | 12.40 | 12.04 | -0.36 | -2.90% | 12.00 | 12.45 | 45493 | 5553.48 | 1.88% |
| 2025-10-16 | 12.55 | 12.40 | -0.14 | -1.12% | 12.35 | 12.88 | 57709 | 7257.03 | 2.38% |
| 2025-10-15 | 12.30 | 12.54 | 0.19 | 1.54% | 12.27 | 12.57 | 39027 | 4861.85 | 1.61% |
| 2025-10-14 | 12.35 | 12.35 | 0.08 | 0.65% | 12.23 | 12.60 | 52603 | 6533.62 | 2.17% |
| 2025-10-13 | 12.65 | 12.27 | -0.07 | -0.57% | 11.82 | 12.65 | 55558 | 6778.68 | 2.29% |
| 2025-10-10 | 12.07 | 12.34 | 0.20 | 1.65% | 12.05 | 12.56 | 57733 | 7161.26 | 2.38% |
| 2025-10-09 | 12.52 | 12.14 | -0.38 | -3.04% | 12.12 | 12.52 | 63307 | 7734.49 | 2.61% |
| 2025-09-30 | 12.41 | 12.52 | 0.12 | 0.97% | 12.40 | 12.65 | 68101 | 8535.00 | 2.81% |
| 2025-09-29 | 12.15 | 12.40 | -0.01 | -0.08% | 11.62 | 12.72 | 119857 | 14577.00 | 4.95% |
| 2025-09-26 | 12.44 | 12.41 | 0.06 | 0.49% | 12.18 | 12.92 | 101822 | 12746.91 | 4.20% |
| 2025-09-25 | 12.33 | 12.35 | -0.16 | -1.28% | 12.13 | 12.52 | 119884 | 14770.36 | 4.95% |
| 2025-09-24 | 13.22 | 12.51 | -1.17 | -8.55% | 12.33 | 13.27 | 179117 | 22559.95 | 7.39% |
| 2025-09-23 | 13.30 | 13.68 | 0.30 | 2.24% | 13.26 | 14.65 | 280220 | 38714.25 | 11.57% |
| 2025-09-22 | 13.07 | 13.38 | 0.22 | 1.67% | 13.04 | 13.40 | 80693 | 10674.19 | 3.33% |
| 2025-09-19 | 12.97 | 13.16 | 0.25 | 1.94% | 12.81 | 13.32 | 85782 | 11222.54 | 3.54% |
| 2025-09-18 | 13.27 | 12.91 | -0.36 | -2.71% | 12.81 | 13.27 | 128761 | 16785.85 | 5.31% |
| 2025-09-17 | 12.99 | 13.27 | 0.28 | 2.16% | 12.92 | 13.48 | 141615 | 18743.72 | 5.85% |
| 2025-09-16 | 12.82 | 12.99 | 0.18 | 1.41% | 12.69 | 13.02 | 101953 | 13141.10 | 4.21% |
| 2025-09-15 | 12.54 | 12.81 | 0.23 | 1.83% | 12.50 | 12.98 | 128906 | 16468.54 | 5.32% |
| 2025-09-12 | 12.45 | 12.58 | 0.12 | 0.96% | 12.39 | 12.66 | 77480 | 9711.82 | 3.20% |
| 2025-09-11 | 12.37 | 12.46 | 0.05 | 0.40% | 12.23 | 12.47 | 50571 | 6251.31 | 2.09% |
| 2025-09-10 | 12.38 | 12.41 | 0.03 | 0.24% | 12.27 | 12.43 | 36165 | 4467.28 | 1.49% |
| 2025-09-09 | 12.54 | 12.38 | -0.17 | -1.35% | 12.33 | 12.54 | 48367 | 6002.89 | 2.00% |
| 2025-09-08 | 12.40 | 12.55 | 0.15 | 1.21% | 12.30 | 12.56 | 79508 | 9917.11 | 3.28% |
| 2025-09-05 | 12.20 | 12.40 | 0.11 | 0.90% | 12.15 | 12.44 | 55174 | 6791.18 | 2.28% |
| 2025-09-04 | 12.10 | 12.29 | 0.20 | 1.65% | 11.95 | 12.35 | 59394 | 7248.15 | 2.45% |
| 2025-09-03 | 12.20 | 12.09 | -0.26 | -2.11% | 12.01 | 12.29 | 48164 | 5860.73 | 1.99% |
| 2025-09-02 | 12.21 | 12.35 | 0.13 | 1.06% | 11.93 | 12.60 | 92980 | 11392.96 | 3.84% |
| 2025-09-01 | 12.15 | 12.22 | 0.06 | 0.49% | 12.06 | 12.22 | 35937 | 4367.31 | 1.48% |
| 2025-08-29 | 12.22 | 12.16 | -0.15 | -1.22% | 12.13 | 12.31 | 40042 | 4881.78 | 1.65% |
| 2025-08-28 | 12.23 | 12.31 | 0.09 | 0.74% | 11.98 | 12.31 | 75250 | 9170.89 | 3.11% |
| 2025-08-27 | 12.45 | 12.22 | -0.24 | -1.93% | 12.21 | 12.52 | 90297 | 11178.12 | 3.73% |
| 2025-08-26 | 12.48 | 12.46 | -0.07 | -0.56% | 12.43 | 12.52 | 70229 | 8758.52 | 2.90% |
| 2025-08-25 | 12.56 | 12.53 | -0.03 | -0.24% | 12.45 | 12.59 | 97768 | 12238.15 | 4.04% |
| 2025-08-22 | 12.51 | 12.56 | -0.06 | -0.48% | 12.46 | 12.62 | 131642 | 16478.14 | 5.43% |
| 2025-08-21 | 12.89 | 12.62 | -1.03 | -7.55% | 12.56 | 13.00 | 296208 | 37778.60 | 12.23% |
| 2025-08-20 | 13.77 | 13.65 | -1.52 | -10.02% | 13.65 | 14.30 | 173743 | 23888.86 | 7.17% |
| 2025-08-19 | 16.94 | 15.17 | -1.68 | -9.97% | 15.17 | 17.60 | 424106 | 67344.26 | 17.51% |
| 2025-08-18 | 16.85 | 16.85 | 1.53 | 9.99% | 16.85 | 16.85 | 15727 | 2650.01 | 0.65% |
| 2025-08-15 | 15.32 | 15.32 | 1.39 | 9.98% | 15.32 | 15.32 | 44256 | 6779.99 | 1.83% |
| 2025-08-14 | 13.93 | 13.93 | 1.27 | 10.03% | 13.93 | 13.93 | 21686 | 3020.88 | 0.90% |
| 2025-08-13 | 11.54 | 12.66 | 1.15 | 9.99% | 11.42 | 12.66 | 115883 | 14404.86 | 4.78% |
| 2025-08-12 | 11.60 | 11.51 | -0.02 | -0.17% | 11.45 | 11.71 | 47325 | 5461.82 | 1.95% |
| 2025-08-11 | 11.63 | 11.53 | -0.01 | -0.09% | 11.48 | 11.65 | 44188 | 5103.97 | 1.82% |
| 2025-08-08 | 11.45 | 11.54 | -0.01 | -0.09% | 11.43 | 11.57 | 49682 | 5719.32 | 2.05% |
| 2025-08-07 | 11.39 | 11.55 | 0.18 | 1.58% | 11.32 | 11.55 | 66278 | 7598.16 | 2.74% |
| 2025-08-06 | 11.37 | 11.37 | 0.06 | 0.53% | 11.25 | 11.51 | 61830 | 7040.75 | 2.55% |
| 2025-08-05 | 11.21 | 11.31 | 0.07 | 0.62% | 11.19 | 11.39 | 72925 | 8217.59 | 3.01% |
| 2025-08-04 | 11.00 | 11.24 | 0.09 | 0.81% | 10.98 | 11.47 | 116212 | 13103.25 | 4.80% |
| 2025-08-01 | 10.73 | 11.15 | 0.30 | 2.76% | 10.73 | 11.22 | 115909 | 12779.41 | 4.78% |
| 2025-07-31 | 11.29 | 10.85 | -0.46 | -4.07% | 10.80 | 12.44 | 165018 | 18681.65 | 6.81% |
| 2025-07-30 | 11.28 | 11.31 | 0.11 | 0.98% | 11.08 | 11.33 | 47788 | 5368.24 | 1.97% |
| 2025-07-29 | 11.21 | 11.20 | -0.01 | -0.09% | 11.01 | 11.30 | 62792 | 7024.36 | 2.59% |
| 2025-07-28 | 11.37 | 11.21 | -0.13 | -1.15% | 11.18 | 11.38 | 31860 | 3588.37 | 1.32% |
| 2025-07-25 | 11.38 | 11.34 | 0.01 | 0.09% | 11.24 | 11.47 | 34456 | 3903.75 | 1.42% |
| 2025-07-24 | 11.43 | 11.33 | -0.01 | -0.09% | 11.28 | 11.44 | 38311 | 4349.99 | 1.58% |
| 2025-07-23 | 11.48 | 11.34 | -0.13 | -1.13% | 11.32 | 11.55 | 35370 | 4041.96 | 1.46% |
| 2025-07-22 | 11.50 | 11.47 | -0.11 | -0.95% | 11.30 | 11.66 | 44337 | 5061.78 | 1.83% |
| 2025-07-21 | 11.37 | 11.58 | 0.22 | 1.94% | 11.31 | 11.61 | 53248 | 6123.81 | 2.20% |
| 2025-07-18 | 11.22 | 11.36 | 0.15 | 1.34% | 11.10 | 11.40 | 52168 | 5872.96 | 2.15% |
| 2025-07-17 | 11.23 | 11.21 | -0.01 | -0.09% | 11.17 | 11.32 | 30903 | 3472.45 | 1.28% |
| 2025-07-16 | 11.22 | 11.22 | 0.06 | 0.54% | 11.07 | 11.29 | 56542 | 6332.42 | 2.33% |
| 2025-07-15 | 10.67 | 11.16 | 0.25 | 2.29% | 10.65 | 11.20 | 122810 | 13479.94 | 5.07% |
| 2025-07-14 | 11.44 | 10.91 | -0.53 | -4.63% | 10.80 | 12.11 | 213289 | 24500.79 | 8.80% |
| 2025-07-11 | 11.52 | 11.44 | -0.11 | -0.95% | 11.36 | 11.59 | 48687 | 5557.80 | 2.01% |
| 2025-07-10 | 11.43 | 11.55 | 0.06 | 0.52% | 11.39 | 11.80 | 59506 | 6881.02 | 2.46% |
| 2025-07-09 | 11.26 | 11.49 | 0.21 | 1.86% | 11.20 | 11.50 | 71078 | 8077.11 | 2.93% |
| 2025-07-08 | 11.32 | 11.28 | 0.01 | 0.09% | 11.25 | 11.40 | 58191 | 6570.15 | 2.40% |
| 2025-07-07 | 11.03 | 11.27 | 0.18 | 1.62% | 11.03 | 11.29 | 50091 | 5621.75 | 2.07% |
| 2025-07-04 | 11.10 | 11.09 | -0.06 | -0.54% | 11.02 | 11.16 | 41871 | 4641.56 | 1.73% |
| 2025-07-03 | 10.90 | 11.15 | 0.19 | 1.73% | 10.90 | 11.17 | 44988 | 4975.20 | 1.86% |
| 2025-07-02 | 10.99 | 10.96 | -0.02 | -0.18% | 10.89 | 10.99 | 25401 | 2777.09 | 1.05% |
| 2025-07-01 | 10.94 | 10.98 | 0.02 | 0.18% | 10.87 | 10.98 | 30926 | 3379.93 | 1.28% |
| 2025-06-30 | 10.91 | 10.96 | 0.05 | 0.46% | 10.84 | 10.98 | 26437 | 2892.24 | 1.09% |
爱丽家居(603221)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。
