| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 10.90 | 10.91 | 0.03 | 0.28% | 10.83 | 10.92 | 21306 | 2317.91 | 0.88% |
| 2025-06-26 | 10.94 | 10.88 | -0.06 | -0.55% | 10.86 | 10.95 | 25274 | 2755.98 | 1.04% |
| 2025-06-25 | 10.92 | 10.94 | 0.02 | 0.18% | 10.83 | 10.98 | 34799 | 3793.15 | 1.44% |
| 2025-06-24 | 10.76 | 10.92 | 0.19 | 1.77% | 10.73 | 11.02 | 59868 | 6534.85 | 2.47% |
| 2025-06-23 | 10.38 | 10.73 | 0.32 | 3.07% | 10.26 | 10.76 | 57427 | 6094.67 | 2.37% |
| 2025-06-20 | 10.50 | 10.41 | -0.04 | -0.38% | 10.36 | 10.57 | 29003 | 3036.44 | 1.20% |
| 2025-06-19 | 10.66 | 10.45 | -0.16 | -1.51% | 10.40 | 10.66 | 48311 | 5062.29 | 1.99% |
| 2025-06-18 | 10.70 | 10.61 | -0.14 | -1.30% | 10.55 | 10.70 | 35450 | 3764.86 | 1.46% |
| 2025-06-17 | 10.68 | 10.75 | 0.01 | 0.09% | 10.64 | 10.85 | 40071 | 4298.71 | 1.65% |
| 2025-06-16 | 10.65 | 10.74 | 0.09 | 0.85% | 10.60 | 10.80 | 47729 | 5116.89 | 1.97% |
| 2025-06-13 | 11.06 | 10.65 | -0.39 | -3.53% | 10.63 | 11.06 | 80123 | 8612.69 | 3.31% |
| 2025-06-12 | 11.31 | 11.22 | -0.08 | -0.71% | 11.12 | 11.40 | 71575 | 8038.72 | 2.95% |
| 2025-06-11 | 11.29 | 11.30 | 0.05 | 0.44% | 11.21 | 11.41 | 73905 | 8353.68 | 3.05% |
| 2025-06-10 | 11.52 | 11.25 | -0.27 | -2.34% | 11.13 | 11.55 | 117701 | 13318.07 | 4.86% |
| 2025-06-09 | 11.50 | 11.52 | 0.08 | 0.70% | 11.44 | 11.59 | 122581 | 14123.79 | 5.06% |
| 2025-06-06 | 11.60 | 11.44 | -0.29 | -2.47% | 11.36 | 11.64 | 148711 | 17034.56 | 6.14% |
| 2025-06-05 | 12.11 | 11.73 | -0.69 | -5.56% | 11.46 | 12.29 | 323040 | 37717.74 | 13.33% |
| 2025-06-04 | 11.27 | 12.42 | 1.13 | 10.01% | 11.19 | 12.42 | 151329 | 18338.87 | 6.25% |
| 2025-06-03 | 10.95 | 11.29 | 0.36 | 3.29% | 10.80 | 11.30 | 68097 | 7602.55 | 2.81% |
| 2025-05-30 | 11.08 | 10.93 | -0.16 | -1.44% | 10.92 | 11.09 | 51262 | 5633.93 | 2.12% |
| 2025-05-29 | 11.18 | 11.09 | -0.06 | -0.54% | 11.05 | 11.20 | 41132 | 4565.52 | 1.71% |
| 2025-05-28 | 11.16 | 11.15 | -0.01 | -0.09% | 11.04 | 11.19 | 30231 | 3357.16 | 1.26% |
| 2025-05-27 | 11.05 | 11.16 | 0.15 | 1.36% | 10.94 | 11.29 | 59970 | 6658.04 | 2.50% |
| 2025-05-26 | 10.76 | 11.01 | 0.23 | 2.13% | 10.76 | 11.01 | 39132 | 4270.16 | 1.63% |
| 2025-05-23 | 10.91 | 10.78 | -0.17 | -1.55% | 10.78 | 11.01 | 61824 | 6733.27 | 2.58% |
| 2025-05-22 | 10.98 | 10.95 | -0.04 | -0.36% | 10.86 | 11.10 | 55138 | 6051.39 | 2.30% |
| 2025-05-21 | 11.06 | 10.99 | -0.07 | -0.63% | 10.93 | 11.06 | 31255 | 3430.41 | 1.30% |
| 2025-05-20 | 10.91 | 11.06 | 0.12 | 1.10% | 10.85 | 11.06 | 57686 | 6323.71 | 2.40% |
| 2025-05-19 | 10.95 | 10.94 | -0.01 | -0.09% | 10.90 | 11.05 | 49949 | 5472.80 | 2.08% |
| 2025-05-16 | 11.00 | 10.95 | -0.09 | -0.82% | 10.88 | 11.09 | 46843 | 5127.12 | 1.95% |
| 2025-05-15 | 10.95 | 11.04 | 0.10 | 0.91% | 10.87 | 11.12 | 73057 | 8042.67 | 3.04% |
| 2025-05-14 | 10.94 | 10.94 | -0.03 | -0.27% | 10.86 | 11.02 | 61395 | 6717.14 | 2.56% |
| 2025-05-13 | 11.06 | 10.97 | 0.00 | 0.00% | 10.87 | 11.18 | 70044 | 7693.20 | 2.92% |
| 2025-05-12 | 10.83 | 10.97 | 0.16 | 1.48% | 10.73 | 11.05 | 77853 | 8491.00 | 3.24% |
| 2025-05-09 | 10.81 | 10.81 | -0.06 | -0.55% | 10.79 | 10.95 | 48419 | 5251.35 | 2.02% |
| 2025-05-08 | 10.65 | 10.87 | 0.14 | 1.30% | 10.65 | 10.90 | 58415 | 6336.76 | 2.43% |
| 2025-05-07 | 10.73 | 10.73 | 0.08 | 0.75% | 10.65 | 10.90 | 74167 | 7984.11 | 3.09% |
| 2025-05-06 | 10.40 | 10.65 | 0.25 | 2.40% | 10.40 | 10.66 | 73617 | 7763.27 | 3.07% |
| 2025-04-30 | 10.58 | 10.40 | -0.29 | -2.71% | 10.32 | 10.59 | 90193 | 9405.49 | 3.76% |
| 2025-04-29 | 10.53 | 10.69 | 0.16 | 1.52% | 10.53 | 10.79 | 72488 | 7721.51 | 3.02% |
| 2025-04-28 | 10.66 | 10.53 | -0.28 | -2.59% | 10.50 | 10.80 | 96117 | 10213.40 | 4.00% |
| 2025-04-25 | 10.41 | 10.81 | 0.35 | 3.35% | 10.36 | 10.99 | 156668 | 16800.31 | 6.53% |
| 2025-04-24 | 10.33 | 10.46 | 0.10 | 0.97% | 10.29 | 10.55 | 82421 | 8601.78 | 3.43% |
| 2025-04-23 | 10.41 | 10.36 | -0.09 | -0.86% | 10.35 | 10.51 | 88049 | 9179.30 | 3.67% |
| 2025-04-22 | 10.57 | 10.45 | -0.02 | -0.19% | 10.33 | 10.57 | 66237 | 6894.06 | 2.76% |
| 2025-04-21 | 10.36 | 10.47 | 0.11 | 1.06% | 10.30 | 10.48 | 87063 | 9059.29 | 3.63% |
| 2025-04-18 | 10.67 | 10.36 | -0.35 | -3.27% | 10.32 | 10.73 | 121011 | 12671.19 | 5.04% |
| 2025-04-17 | 10.77 | 10.71 | -0.19 | -1.74% | 10.67 | 10.89 | 97333 | 10491.44 | 4.06% |
| 2025-04-16 | 10.73 | 10.90 | 0.06 | 0.55% | 10.70 | 10.96 | 111347 | 12070.40 | 4.64% |
| 2025-04-15 | 11.38 | 10.84 | -0.41 | -3.64% | 10.72 | 11.39 | 171739 | 18751.30 | 7.16% |
| 2025-04-14 | 10.98 | 11.25 | -0.14 | -1.23% | 10.98 | 11.66 | 201145 | 22760.47 | 8.38% |
| 2025-04-11 | 11.98 | 11.39 | -1.27 | -10.03% | 11.39 | 12.53 | 268214 | 31658.94 | 11.18% |
| 2025-04-10 | 12.56 | 12.66 | -1.29 | -9.25% | 12.56 | 14.65 | 391747 | 51261.61 | 16.32% |
| 2025-04-09 | 13.90 | 13.95 | 1.27 | 10.02% | 11.80 | 13.95 | 435075 | 58023.65 | 18.13% |
| 2025-04-08 | 11.53 | 12.68 | 1.15 | 9.97% | 11.30 | 12.68 | 310498 | 37429.85 | 12.94% |
| 2025-04-07 | 11.53 | 11.53 | 1.05 | 10.02% | 11.53 | 11.53 | 79694 | 9188.66 | 3.32% |
| 2025-04-03 | 9.60 | 10.48 | 0.95 | 9.97% | 9.54 | 10.48 | 69569 | 7190.33 | 2.90% |
| 2025-04-02 | 9.44 | 9.53 | 0.11 | 1.17% | 9.42 | 9.57 | 19817 | 1886.94 | 0.83% |
| 2025-04-01 | 9.28 | 9.42 | 0.18 | 1.95% | 9.28 | 9.53 | 31616 | 2983.92 | 1.32% |
| 2025-03-31 | 9.44 | 9.24 | -0.22 | -2.33% | 9.15 | 9.44 | 28624 | 2648.86 | 1.19% |
| 2025-03-28 | 9.71 | 9.46 | -0.25 | -2.57% | 9.41 | 9.71 | 31850 | 3028.70 | 1.33% |
| 2025-03-27 | 9.66 | 9.71 | -0.06 | -0.61% | 9.57 | 9.77 | 24619 | 2384.82 | 1.03% |
| 2025-03-26 | 9.61 | 9.77 | 0.15 | 1.56% | 9.60 | 9.81 | 29062 | 2835.47 | 1.21% |
| 2025-03-25 | 9.60 | 9.62 | -0.04 | -0.41% | 9.48 | 9.69 | 25734 | 2468.55 | 1.07% |
| 2025-03-24 | 9.79 | 9.66 | -0.18 | -1.83% | 9.50 | 9.90 | 37001 | 3580.72 | 1.54% |
| 2025-03-21 | 9.96 | 9.84 | -0.16 | -1.60% | 9.82 | 9.99 | 30332 | 2999.52 | 1.26% |
| 2025-03-20 | 9.93 | 10.00 | 0.02 | 0.20% | 9.90 | 10.07 | 29336 | 2930.79 | 1.22% |
| 2025-03-19 | 9.98 | 9.98 | -0.07 | -0.70% | 9.85 | 10.05 | 35891 | 3569.09 | 1.50% |
| 2025-03-18 | 10.11 | 10.05 | -0.13 | -1.28% | 9.97 | 10.19 | 44643 | 4484.98 | 1.86% |
| 2025-03-17 | 10.04 | 10.18 | 0.22 | 2.21% | 9.96 | 10.20 | 55696 | 5623.22 | 2.32% |
| 2025-03-14 | 9.92 | 9.96 | 0.02 | 0.20% | 9.84 | 10.14 | 55367 | 5499.67 | 2.31% |
| 2025-03-13 | 9.82 | 9.94 | 0.12 | 1.22% | 9.68 | 10.01 | 70638 | 6943.64 | 2.94% |
| 2025-03-12 | 9.77 | 9.82 | 0.05 | 0.51% | 9.68 | 10.03 | 47604 | 4679.69 | 1.98% |
| 2025-03-11 | 9.60 | 9.77 | 0.09 | 0.93% | 9.49 | 9.79 | 28870 | 2784.65 | 1.20% |
| 2025-03-10 | 9.52 | 9.68 | 0.12 | 1.26% | 9.51 | 9.72 | 37568 | 3625.32 | 1.57% |
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。
