| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.45 | 11.47 | 0.10 | 0.88% | 11.32 | 11.55 | 30388 | 3487.43 | 1.25% |
| 2026-03-24 | 10.91 | 11.37 | 0.58 | 5.38% | 10.84 | 11.37 | 28381 | 3152.74 | 1.17% |
| 2026-03-23 | 11.46 | 10.79 | -0.96 | -8.17% | 10.69 | 11.63 | 40903 | 4541.36 | 1.69% |
| 2026-03-20 | 12.06 | 11.75 | -0.32 | -2.65% | 11.72 | 12.19 | 25393 | 3020.88 | 1.05% |
| 2026-03-19 | 12.26 | 12.07 | -0.35 | -2.82% | 12.01 | 12.38 | 22003 | 2669.28 | 0.91% |
| 2026-03-18 | 12.21 | 12.42 | 0.25 | 2.05% | 12.06 | 12.43 | 23345 | 2865.90 | 0.96% |
| 2026-03-17 | 12.41 | 12.17 | -0.18 | -1.46% | 12.16 | 12.45 | 15003 | 1845.39 | 0.62% |
| 2026-03-16 | 12.38 | 12.35 | -0.12 | -0.96% | 12.25 | 12.54 | 19629 | 2425.83 | 0.81% |
| 2026-03-13 | 12.50 | 12.47 | -0.07 | -0.56% | 12.36 | 12.69 | 20784 | 2607.65 | 0.86% |
| 2026-03-12 | 12.62 | 12.54 | -0.08 | -0.63% | 12.42 | 12.74 | 24307 | 3044.81 | 1.00% |
| 2026-03-11 | 12.85 | 12.62 | -0.17 | -1.33% | 12.56 | 12.97 | 39082 | 4974.37 | 1.61% |
| 2026-03-10 | 12.30 | 12.79 | 0.59 | 4.84% | 12.13 | 12.79 | 41493 | 5187.51 | 1.71% |
| 2026-03-09 | 12.23 | 12.20 | -0.13 | -1.05% | 12.03 | 12.39 | 23522 | 2862.84 | 0.97% |
| 2026-03-06 | 11.90 | 12.33 | 0.36 | 3.01% | 11.90 | 12.36 | 28321 | 3456.59 | 1.17% |
| 2026-03-05 | 11.95 | 11.97 | 0.11 | 0.93% | 11.88 | 12.09 | 22651 | 2712.42 | 0.93% |
| 2026-03-04 | 11.80 | 11.86 | -0.06 | -0.50% | 11.65 | 11.95 | 26614 | 3138.13 | 1.10% |
| 2026-03-03 | 12.26 | 11.92 | -0.34 | -2.77% | 11.87 | 12.35 | 31825 | 3846.78 | 1.31% |
| 2026-03-02 | 12.60 | 12.26 | -0.54 | -4.22% | 12.00 | 12.60 | 44351 | 5445.31 | 1.83% |
| 2026-02-27 | 12.79 | 12.80 | -0.02 | -0.16% | 12.64 | 12.85 | 26963 | 3432.09 | 1.11% |
| 2026-02-26 | 12.91 | 12.82 | -0.09 | -0.70% | 12.74 | 12.96 | 23777 | 3047.75 | 0.98% |
| 2026-02-25 | 12.91 | 12.91 | 0.00 | 0.00% | 12.82 | 13.10 | 27293 | 3535.23 | 1.13% |
| 2026-02-24 | 12.76 | 12.91 | 0.25 | 1.97% | 12.70 | 12.94 | 20975 | 2700.29 | 0.87% |
| 2026-02-13 | 12.75 | 12.66 | -0.09 | -0.71% | 12.65 | 12.89 | 23332 | 2979.12 | 0.96% |
| 2026-02-12 | 13.00 | 12.75 | -0.30 | -2.30% | 12.74 | 13.05 | 33285 | 4283.16 | 1.37% |
| 2026-02-11 | 13.10 | 13.05 | -0.11 | -0.84% | 12.95 | 13.18 | 27301 | 3569.77 | 1.13% |
| 2026-02-10 | 13.11 | 13.16 | 0.05 | 0.38% | 13.03 | 13.23 | 34162 | 4493.48 | 1.41% |
| 2026-02-09 | 13.41 | 13.11 | -0.19 | -1.43% | 13.10 | 13.49 | 38515 | 5082.65 | 1.59% |
| 2026-02-06 | 13.21 | 13.30 | 0.09 | 0.68% | 13.08 | 13.38 | 33273 | 4411.86 | 1.37% |
| 2026-02-05 | 13.17 | 13.21 | -0.03 | -0.23% | 13.16 | 13.42 | 32627 | 4338.16 | 1.35% |
| 2026-02-04 | 13.07 | 13.24 | 0.08 | 0.61% | 13.05 | 13.30 | 30257 | 3992.59 | 1.25% |
| 2026-02-03 | 13.10 | 13.16 | 0.20 | 1.54% | 12.89 | 13.16 | 30446 | 3970.70 | 1.26% |
| 2026-02-02 | 13.03 | 12.96 | -0.19 | -1.44% | 12.94 | 13.39 | 46575 | 6123.89 | 1.92% |
| 2026-01-30 | 12.88 | 13.15 | 0.25 | 1.94% | 12.70 | 13.19 | 43962 | 5721.15 | 1.81% |
| 2026-01-29 | 12.89 | 12.90 | 0.05 | 0.39% | 12.65 | 13.12 | 39172 | 5066.19 | 1.62% |
| 2026-01-28 | 12.90 | 12.85 | -0.13 | -1.00% | 12.79 | 13.22 | 39013 | 5049.22 | 1.61% |
| 2026-01-27 | 13.11 | 12.98 | -0.19 | -1.44% | 12.57 | 13.15 | 51010 | 6537.13 | 2.11% |
| 2026-01-26 | 13.35 | 13.17 | -0.47 | -3.45% | 12.93 | 13.55 | 89535 | 11769.48 | 3.70% |
| 2026-01-23 | 13.83 | 13.64 | -0.18 | -1.30% | 13.57 | 13.88 | 55179 | 7530.78 | 2.28% |
| 2026-01-22 | 13.41 | 13.82 | 0.27 | 1.99% | 13.41 | 13.99 | 84305 | 11616.90 | 3.48% |
| 2026-01-21 | 13.78 | 13.55 | -0.28 | -2.02% | 13.48 | 13.82 | 60732 | 8253.32 | 2.51% |
| 2026-01-20 | 13.68 | 13.83 | 0.15 | 1.10% | 13.51 | 13.87 | 77605 | 10629.81 | 3.20% |
| 2026-01-19 | 13.00 | 13.68 | 0.54 | 4.11% | 12.81 | 13.76 | 110822 | 14961.82 | 4.57% |
| 2026-01-16 | 13.68 | 13.14 | -0.44 | -3.24% | 13.07 | 13.70 | 93989 | 12450.05 | 3.88% |
| 2026-01-15 | 13.33 | 13.58 | 0.24 | 1.80% | 13.24 | 13.82 | 153031 | 20838.99 | 6.32% |
| 2026-01-14 | 13.14 | 13.34 | 0.20 | 1.52% | 13.02 | 13.56 | 115376 | 15327.80 | 4.76% |
| 2026-01-13 | 13.40 | 13.14 | -0.24 | -1.79% | 13.11 | 13.43 | 90799 | 12025.08 | 3.75% |
| 2026-01-12 | 13.52 | 13.38 | -0.14 | -1.04% | 13.28 | 13.65 | 96947 | 12954.00 | 4.00% |
| 2026-01-09 | 13.75 | 13.52 | -0.22 | -1.60% | 13.37 | 13.76 | 91889 | 12400.42 | 3.79% |
| 2026-01-08 | 13.70 | 13.74 | -0.40 | -2.83% | 13.52 | 13.94 | 127216 | 17447.05 | 5.25% |
| 2026-01-07 | 14.29 | 14.14 | -0.12 | -0.84% | 14.01 | 14.80 | 127090 | 18258.65 | 5.25% |
| 2026-01-06 | 14.69 | 14.26 | -0.15 | -1.04% | 14.17 | 15.30 | 215322 | 31261.46 | 8.89% |
| 2026-01-05 | 13.10 | 14.41 | 1.31 | 10.00% | 13.00 | 14.41 | 213390 | 29239.71 | 8.81% |
| 2025-12-31 | 13.12 | 13.10 | -0.02 | -0.15% | 12.86 | 13.27 | 216942 | 28339.21 | 8.95% |
| 2025-12-30 | 12.40 | 13.12 | 0.73 | 5.89% | 12.40 | 13.63 | 251268 | 33651.58 | 10.37% |
| 2025-12-29 | 12.46 | 12.39 | -0.11 | -0.88% | 12.20 | 12.50 | 61276 | 7560.51 | 2.53% |
| 2025-12-26 | 12.53 | 12.50 | -0.13 | -1.03% | 12.38 | 12.89 | 85539 | 10773.55 | 3.53% |
| 2025-12-25 | 12.75 | 12.63 | -0.10 | -0.79% | 12.53 | 13.00 | 84280 | 10716.88 | 3.48% |
| 2025-12-24 | 12.72 | 12.73 | -0.03 | -0.24% | 12.18 | 12.73 | 120677 | 15036.37 | 4.98% |
| 2025-12-23 | 13.25 | 12.76 | -0.60 | -4.49% | 12.70 | 13.28 | 125937 | 16242.55 | 5.20% |
| 2025-12-22 | 13.48 | 13.36 | -0.19 | -1.40% | 13.27 | 13.69 | 128315 | 17204.39 | 5.30% |
| 2025-12-19 | 14.50 | 13.55 | -0.41 | -2.94% | 13.39 | 14.50 | 243796 | 33436.54 | 10.06% |
| 2025-12-18 | 12.59 | 13.96 | 1.27 | 10.01% | 12.59 | 13.96 | 126851 | 17106.36 | 5.24% |
| 2025-12-17 | 13.11 | 12.69 | -0.17 | -1.32% | 12.47 | 13.22 | 81680 | 10377.26 | 3.37% |
| 2025-12-16 | 12.41 | 12.86 | 0.36 | 2.88% | 12.31 | 13.72 | 115648 | 14894.43 | 4.77% |
| 2025-12-15 | 12.49 | 12.50 | -0.02 | -0.16% | 12.35 | 12.70 | 55532 | 6965.32 | 2.29% |
| 2025-12-12 | 12.44 | 12.52 | 0.07 | 0.56% | 12.35 | 13.25 | 81617 | 10380.03 | 3.37% |
| 2025-12-11 | 12.58 | 12.45 | -0.16 | -1.27% | 12.30 | 12.70 | 37481 | 4679.67 | 1.55% |
| 2025-12-10 | 12.51 | 12.61 | 0.10 | 0.80% | 12.40 | 12.72 | 41542 | 5222.95 | 1.71% |
| 2025-12-09 | 12.45 | 12.51 | 0.03 | 0.24% | 12.32 | 12.64 | 46143 | 5767.53 | 1.90% |
| 2025-12-08 | 12.18 | 12.48 | 0.37 | 3.06% | 12.05 | 12.80 | 59978 | 7484.67 | 2.48% |
| 2025-12-05 | 12.02 | 12.11 | 0.17 | 1.42% | 11.83 | 12.14 | 22789 | 2744.41 | 0.94% |
| 2025-12-04 | 12.25 | 11.94 | -0.31 | -2.53% | 11.92 | 12.27 | 28585 | 3437.57 | 1.18% |
| 2025-12-03 | 12.40 | 12.25 | -0.20 | -1.61% | 12.18 | 12.63 | 23620 | 2910.54 | 0.97% |
| 2025-12-02 | 12.29 | 12.45 | 0.16 | 1.30% | 12.15 | 12.50 | 28380 | 3509.41 | 1.17% |
| 2025-12-01 | 12.26 | 12.29 | 0.02 | 0.16% | 12.25 | 12.50 | 24825 | 3065.10 | 1.02% |
| 2025-11-28 | 12.05 | 12.27 | 0.26 | 2.16% | 11.86 | 12.36 | 34903 | 4244.86 | 1.44% |
| 2025-11-27 | 11.93 | 12.01 | 0.19 | 1.61% | 11.83 | 12.09 | 30673 | 3673.74 | 1.27% |
| 2025-11-26 | 11.95 | 11.82 | -0.18 | -1.50% | 11.74 | 12.13 | 29743 | 3544.12 | 1.23% |
| 2025-11-25 | 11.88 | 12.00 | 0.20 | 1.69% | 11.79 | 12.05 | 34066 | 4070.74 | 1.41% |
| 2025-11-24 | 11.71 | 11.80 | 0.09 | 0.77% | 11.59 | 12.25 | 42627 | 5037.37 | 1.76% |
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。
