| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 9.59 | 9.56 | -0.08 | -0.83% | 9.53 | 9.65 | 28691 | 2749.08 | 1.20% |
| 2025-03-06 | 9.58 | 9.64 | 0.04 | 0.42% | 9.51 | 9.71 | 45502 | 4377.19 | 1.90% |
| 2025-03-05 | 9.81 | 9.60 | -0.20 | -2.04% | 9.47 | 9.81 | 41756 | 3995.87 | 1.74% |
| 2025-03-04 | 9.70 | 9.80 | 0.13 | 1.34% | 9.63 | 9.80 | 33686 | 3275.90 | 1.40% |
| 2025-03-03 | 9.69 | 9.67 | 0.11 | 1.15% | 9.58 | 9.84 | 46686 | 4537.04 | 1.95% |
| 2025-02-28 | 9.58 | 9.56 | -0.11 | -1.14% | 9.52 | 9.76 | 42870 | 4135.12 | 1.79% |
| 2025-02-27 | 9.52 | 9.67 | 0.15 | 1.58% | 9.41 | 9.67 | 38411 | 3678.78 | 1.60% |
| 2025-02-26 | 9.36 | 9.52 | 0.14 | 1.49% | 9.36 | 9.53 | 24170 | 2292.23 | 1.01% |
| 2025-02-25 | 9.39 | 9.38 | -0.08 | -0.85% | 9.35 | 9.49 | 23423 | 2203.32 | 0.98% |
| 2025-02-24 | 9.45 | 9.46 | 0.01 | 0.11% | 9.41 | 9.57 | 27672 | 2617.77 | 1.15% |
| 2025-02-21 | 9.52 | 9.45 | -0.10 | -1.05% | 9.42 | 9.60 | 36633 | 3469.72 | 1.53% |
| 2025-02-20 | 9.43 | 9.55 | 0.11 | 1.17% | 9.41 | 9.55 | 19121 | 1814.39 | 0.80% |
| 2025-02-19 | 9.36 | 9.44 | 0.07 | 0.75% | 9.35 | 9.47 | 17478 | 1647.54 | 0.73% |
| 2025-02-18 | 9.65 | 9.37 | -0.29 | -3.00% | 9.36 | 9.69 | 32050 | 3047.08 | 1.34% |
| 2025-02-17 | 9.53 | 9.66 | 0.12 | 1.26% | 9.46 | 9.69 | 34584 | 3322.78 | 1.44% |
| 2025-02-14 | 9.60 | 9.54 | -0.04 | -0.42% | 9.44 | 9.62 | 30327 | 2887.02 | 1.26% |
| 2025-02-13 | 9.64 | 9.58 | -0.06 | -0.62% | 9.56 | 9.68 | 35644 | 3431.06 | 1.49% |
| 2025-02-12 | 9.75 | 9.64 | -0.12 | -1.23% | 9.57 | 9.77 | 46434 | 4482.37 | 1.93% |
| 2025-02-11 | 9.80 | 9.76 | -0.04 | -0.41% | 9.65 | 9.82 | 32606 | 3175.77 | 1.36% |
| 2025-02-10 | 9.91 | 9.80 | 0.00 | 0.00% | 9.73 | 9.91 | 38248 | 3739.66 | 1.59% |
| 2025-02-07 | 9.85 | 9.80 | -0.09 | -0.91% | 9.67 | 9.94 | 57804 | 5668.58 | 2.41% |
| 2025-02-06 | 9.55 | 9.89 | 0.42 | 4.44% | 9.40 | 10.05 | 70334 | 6880.81 | 2.93% |
| 2025-02-05 | 9.61 | 9.47 | -0.08 | -0.84% | 9.28 | 9.62 | 55217 | 5212.11 | 2.30% |
| 2025-01-27 | 9.84 | 9.55 | 0.17 | 1.81% | 9.53 | 10.28 | 102271 | 10012.94 | 4.26% |
| 2025-01-24 | 9.15 | 9.38 | 0.16 | 1.74% | 9.10 | 9.42 | 48027 | 4473.77 | 2.00% |
| 2025-01-23 | 9.53 | 9.22 | -0.29 | -3.05% | 9.15 | 9.66 | 108883 | 10169.54 | 4.54% |
| 2025-01-22 | 10.00 | 9.51 | -0.23 | -2.36% | 9.50 | 10.71 | 159140 | 16185.12 | 6.63% |
| 2025-01-21 | 9.55 | 9.74 | 0.22 | 2.31% | 9.41 | 9.76 | 52752 | 5046.99 | 2.20% |
| 2025-01-20 | 9.24 | 9.52 | 0.43 | 4.73% | 9.09 | 9.52 | 49327 | 4609.65 | 2.06% |
| 2025-01-17 | 9.04 | 9.09 | 0.00 | 0.00% | 8.92 | 9.20 | 32506 | 2943.34 | 1.35% |
| 2025-01-16 | 9.00 | 9.09 | 0.09 | 1.00% | 8.95 | 9.18 | 30348 | 2757.31 | 1.26% |
| 2025-01-15 | 8.97 | 9.00 | 0.03 | 0.33% | 8.85 | 9.06 | 26099 | 2341.94 | 1.09% |
| 2025-01-14 | 8.73 | 8.97 | 0.27 | 3.10% | 8.73 | 8.97 | 34080 | 3024.81 | 1.42% |
| 2025-01-13 | 8.49 | 8.70 | 0.18 | 2.11% | 8.27 | 8.72 | 26017 | 2222.74 | 1.08% |
| 2025-01-10 | 8.91 | 8.52 | -0.29 | -3.29% | 8.52 | 8.98 | 26146 | 2281.76 | 1.09% |
| 2025-01-09 | 8.84 | 8.81 | -0.04 | -0.45% | 8.75 | 8.92 | 20426 | 1809.50 | 0.85% |
| 2025-01-08 | 8.78 | 8.85 | 0.02 | 0.23% | 8.55 | 8.90 | 28566 | 2502.99 | 1.19% |
| 2025-01-07 | 8.60 | 8.83 | 0.25 | 2.91% | 8.60 | 8.86 | 32036 | 2795.23 | 1.33% |
| 2025-01-06 | 8.63 | 8.58 | -0.03 | -0.35% | 8.01 | 8.66 | 31531 | 2670.54 | 1.31% |
| 2025-01-03 | 9.09 | 8.61 | -0.46 | -5.07% | 8.57 | 9.17 | 45388 | 3979.14 | 1.89% |
| 2025-01-02 | 9.11 | 9.07 | -0.06 | -0.66% | 8.99 | 9.35 | 38241 | 3516.95 | 1.59% |
| 2024-12-31 | 9.43 | 9.13 | -0.27 | -2.87% | 9.12 | 9.50 | 39501 | 3666.67 | 1.65% |
| 2024-12-30 | 9.53 | 9.40 | -0.14 | -1.47% | 9.28 | 9.53 | 29504 | 2771.58 | 1.23% |
| 2024-12-27 | 9.39 | 9.54 | 0.20 | 2.14% | 9.32 | 9.64 | 34909 | 3320.27 | 1.45% |
| 2024-12-26 | 9.18 | 9.34 | 0.14 | 1.52% | 9.15 | 9.46 | 31193 | 2912.75 | 1.30% |
| 2024-12-25 | 9.33 | 9.20 | -0.13 | -1.39% | 8.96 | 9.37 | 42130 | 3849.44 | 1.76% |
| 2024-12-24 | 9.42 | 9.33 | -0.06 | -0.64% | 9.17 | 9.60 | 48749 | 4547.42 | 2.03% |
| 2024-12-23 | 10.15 | 9.39 | -0.76 | -7.49% | 9.38 | 10.20 | 72848 | 7032.45 | 3.04% |
| 2024-12-20 | 10.06 | 10.15 | 0.10 | 1.00% | 10.04 | 10.29 | 44612 | 4544.46 | 1.86% |
| 2024-12-19 | 10.11 | 10.05 | -0.18 | -1.76% | 9.92 | 10.24 | 52256 | 5246.76 | 2.18% |
| 2024-12-18 | 10.35 | 10.23 | -0.12 | -1.16% | 10.03 | 10.48 | 61491 | 6301.17 | 2.56% |
| 2024-12-17 | 11.08 | 10.35 | -0.67 | -6.08% | 10.30 | 11.14 | 92959 | 9828.46 | 3.87% |
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。
