| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.16 | 7.18 | 0.06 | 0.84% | 7.13 | 7.30 | 50592 | 3645.76 | 1.59% |
| 2025-03-31 | 7.13 | 7.12 | -0.01 | -0.14% | 7.03 | 7.29 | 92903 | 6658.95 | 2.91% |
| 2025-03-28 | 7.17 | 7.13 | -0.02 | -0.28% | 7.00 | 7.17 | 90268 | 6394.18 | 2.83% |
| 2025-03-27 | 7.33 | 7.15 | -0.19 | -2.59% | 7.12 | 7.36 | 77210 | 5545.98 | 2.42% |
| 2025-03-26 | 7.14 | 7.34 | 0.16 | 2.23% | 7.12 | 7.49 | 100837 | 7405.80 | 3.16% |
| 2025-03-25 | 7.33 | 7.18 | -0.13 | -1.78% | 7.01 | 7.34 | 87358 | 6248.75 | 2.74% |
| 2025-03-24 | 7.51 | 7.31 | -0.19 | -2.53% | 7.17 | 7.54 | 73845 | 5433.93 | 2.31% |
| 2025-03-21 | 7.67 | 7.50 | -0.21 | -2.72% | 7.47 | 7.73 | 89227 | 6736.60 | 2.80% |
| 2025-03-20 | 7.81 | 7.71 | -0.10 | -1.28% | 7.70 | 7.85 | 71301 | 5527.67 | 2.23% |
| 2025-03-19 | 7.84 | 7.81 | -0.07 | -0.89% | 7.71 | 7.87 | 103369 | 8052.49 | 3.24% |
| 2025-03-18 | 7.90 | 7.88 | -0.04 | -0.51% | 7.79 | 7.97 | 128157 | 10067.19 | 4.02% |
| 2025-03-17 | 8.18 | 7.92 | -0.20 | -2.46% | 7.85 | 8.25 | 185909 | 14785.57 | 5.82% |
| 2025-03-14 | 8.51 | 8.12 | -0.46 | -5.36% | 8.07 | 8.79 | 261861 | 21703.89 | 8.20% |
| 2025-03-13 | 8.43 | 8.58 | -0.66 | -7.14% | 8.32 | 8.84 | 339443 | 28936.49 | 10.63% |
| 2025-03-12 | 9.00 | 9.24 | 0.63 | 7.32% | 8.75 | 9.47 | 407381 | 37071.94 | 12.76% |
| 2025-03-11 | 7.67 | 8.61 | 0.78 | 9.96% | 7.67 | 8.61 | 122595 | 10260.56 | 3.84% |
| 2025-03-10 | 7.38 | 7.83 | 0.46 | 6.24% | 7.36 | 7.92 | 151459 | 11733.67 | 4.75% |
| 2025-03-07 | 7.44 | 7.37 | -0.06 | -0.81% | 7.28 | 7.67 | 117821 | 8731.01 | 3.69% |
| 2025-03-06 | 7.51 | 7.43 | -0.11 | -1.46% | 7.36 | 7.51 | 90311 | 6706.06 | 2.83% |
| 2025-03-05 | 7.33 | 7.54 | 0.19 | 2.59% | 7.31 | 7.62 | 158124 | 11825.05 | 4.95% |
| 2025-03-04 | 7.23 | 7.35 | -0.04 | -0.54% | 7.12 | 7.52 | 227296 | 16718.36 | 7.12% |
| 2025-03-03 | 6.80 | 7.39 | 0.67 | 9.97% | 6.73 | 7.39 | 71396 | 5146.65 | 2.24% |
| 2025-02-28 | 7.03 | 6.72 | -0.20 | -2.89% | 6.66 | 7.04 | 101423 | 6871.05 | 3.18% |
| 2025-02-27 | 7.01 | 6.92 | -0.27 | -3.76% | 6.79 | 7.37 | 188043 | 13187.45 | 5.89% |
| 2025-02-26 | 6.84 | 7.39 | 0.54 | 7.88% | 6.82 | 7.54 | 230031 | 16843.18 | 7.21% |
| 2025-02-25 | 7.01 | 6.85 | -0.21 | -2.97% | 6.82 | 7.11 | 110224 | 7613.77 | 3.45% |
| 2025-02-24 | 6.67 | 7.06 | 0.42 | 6.33% | 6.61 | 7.23 | 135538 | 9383.09 | 4.25% |
| 2025-02-21 | 6.68 | 6.64 | -0.06 | -0.90% | 6.56 | 6.71 | 47602 | 3145.71 | 1.49% |
| 2025-02-20 | 6.69 | 6.70 | 0.07 | 1.06% | 6.64 | 6.73 | 32034 | 2142.97 | 1.00% |
| 2025-02-19 | 6.51 | 6.63 | 0.12 | 1.84% | 6.49 | 6.64 | 34149 | 2251.63 | 1.07% |
| 2025-02-18 | 6.73 | 6.51 | -0.23 | -3.41% | 6.47 | 6.76 | 46308 | 3055.39 | 1.45% |
| 2025-02-17 | 6.61 | 6.74 | 0.18 | 2.74% | 6.57 | 6.79 | 45612 | 3062.52 | 1.43% |
| 2025-02-14 | 6.60 | 6.56 | -0.04 | -0.61% | 6.53 | 6.65 | 35674 | 2347.68 | 1.12% |
| 2025-02-13 | 6.70 | 6.60 | -0.09 | -1.35% | 6.59 | 6.75 | 39417 | 2632.55 | 1.23% |
| 2025-02-12 | 6.68 | 6.69 | 0.02 | 0.30% | 6.60 | 6.72 | 39170 | 2604.65 | 1.23% |
| 2025-02-11 | 6.64 | 6.67 | 0.06 | 0.91% | 6.61 | 6.75 | 55250 | 3687.20 | 1.73% |
| 2025-02-10 | 6.39 | 6.61 | 0.22 | 3.44% | 6.39 | 6.65 | 70913 | 4646.43 | 2.22% |
| 2025-02-07 | 6.40 | 6.39 | 0.00 | 0.00% | 6.37 | 6.54 | 60281 | 3878.29 | 1.89% |
| 2025-02-06 | 6.40 | 6.39 | 0.00 | 0.00% | 6.29 | 6.43 | 47145 | 2995.48 | 1.48% |
| 2025-02-05 | 6.38 | 6.39 | 0.08 | 1.27% | 6.30 | 6.46 | 48009 | 3067.91 | 1.50% |
| 2025-01-27 | 6.25 | 6.31 | 0.06 | 0.96% | 6.25 | 6.45 | 49289 | 3138.81 | 1.54% |
| 2025-01-24 | 6.17 | 6.25 | 0.05 | 0.81% | 6.15 | 6.26 | 33527 | 2086.88 | 1.05% |
| 2025-01-23 | 6.20 | 6.20 | 0.05 | 0.81% | 6.17 | 6.29 | 44635 | 2785.34 | 1.40% |
| 2025-01-22 | 6.14 | 6.15 | -0.02 | -0.32% | 6.04 | 6.22 | 43018 | 2642.93 | 1.35% |
| 2025-01-21 | 6.28 | 6.17 | -0.06 | -0.96% | 6.13 | 6.35 | 60095 | 3743.26 | 1.88% |
| 2025-01-20 | 6.11 | 6.23 | 0.16 | 2.64% | 6.06 | 6.30 | 59644 | 3706.44 | 1.87% |
| 2025-01-17 | 6.14 | 6.07 | -0.08 | -1.30% | 6.05 | 6.15 | 32966 | 2005.85 | 1.03% |
| 2025-01-16 | 6.09 | 6.15 | 0.08 | 1.32% | 6.09 | 6.22 | 48622 | 2995.88 | 1.52% |
| 2025-01-15 | 6.05 | 6.07 | 0.03 | 0.50% | 6.04 | 6.17 | 49700 | 3030.95 | 1.56% |
| 2025-01-14 | 5.77 | 6.04 | 0.28 | 4.86% | 5.77 | 6.04 | 51878 | 3086.31 | 1.63% |
| 2025-01-13 | 5.62 | 5.76 | 0.05 | 0.88% | 5.53 | 5.79 | 39361 | 2236.81 | 1.23% |
| 2025-01-10 | 5.92 | 5.71 | -0.21 | -3.55% | 5.70 | 5.96 | 45308 | 2641.98 | 1.42% |
| 2025-01-09 | 5.80 | 5.92 | 0.02 | 0.34% | 5.80 | 5.97 | 38856 | 2300.87 | 1.22% |
| 2025-01-08 | 5.85 | 5.90 | 0.06 | 1.03% | 5.70 | 5.92 | 54270 | 3162.88 | 1.70% |
| 2025-01-07 | 5.72 | 5.84 | 0.16 | 2.82% | 5.67 | 5.85 | 49398 | 2847.71 | 1.55% |
| 2025-01-06 | 5.72 | 5.68 | -0.03 | -0.53% | 5.48 | 5.84 | 69042 | 3922.38 | 2.16% |
| 2025-01-03 | 6.07 | 5.71 | -0.36 | -5.93% | 5.70 | 6.14 | 87676 | 5131.22 | 2.75% |
| 2025-01-02 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.30 | 90597 | 5576.25 | 2.84% |
| 2024-12-31 | 6.14 | 6.12 | -0.03 | -0.49% | 6.06 | 6.25 | 53378 | 3288.30 | 1.67% |
| 2024-12-30 | 6.23 | 6.15 | -0.15 | -2.38% | 6.10 | 6.28 | 57184 | 3523.96 | 1.79% |
| 2024-12-27 | 6.19 | 6.30 | 0.12 | 1.94% | 6.13 | 6.33 | 54057 | 3394.70 | 1.69% |
| 2024-12-26 | 6.06 | 6.18 | 0.05 | 0.82% | 6.06 | 6.24 | 59316 | 3668.34 | 1.86% |
| 2024-12-25 | 6.30 | 6.13 | -0.17 | -2.70% | 6.04 | 6.32 | 82307 | 5047.39 | 2.58% |
| 2024-12-24 | 6.32 | 6.30 | -0.01 | -0.16% | 6.16 | 6.39 | 90626 | 5675.72 | 2.84% |
| 2024-12-23 | 6.76 | 6.31 | -0.45 | -6.66% | 6.28 | 6.81 | 131401 | 8516.96 | 4.12% |
| 2024-12-20 | 6.66 | 6.76 | 0.11 | 1.65% | 6.65 | 7.03 | 116731 | 7956.68 | 3.66% |
| 2024-12-19 | 6.71 | 6.65 | -0.13 | -1.92% | 6.51 | 6.77 | 130493 | 8638.69 | 4.09% |
| 2024-12-18 | 6.96 | 6.78 | -0.30 | -4.24% | 6.73 | 7.06 | 164511 | 11245.34 | 5.16% |
| 2024-12-17 | 7.68 | 7.08 | -0.79 | -10.04% | 7.08 | 7.74 | 227337 | 16440.32 | 7.13% |
| 2024-12-16 | 7.62 | 7.87 | 0.24 | 3.15% | 7.43 | 7.87 | 334105 | 25671.97 | 10.47% |
| 2024-12-13 | 7.80 | 7.63 | -0.02 | -0.26% | 7.61 | 8.19 | 492499 | 38828.06 | 15.44% |
| 2024-12-12 | 6.92 | 7.65 | 0.70 | 10.07% | 6.89 | 7.65 | 209780 | 15284.86 | 6.58% |
| 2024-12-11 | 6.91 | 6.95 | 0.09 | 1.31% | 6.84 | 7.05 | 103879 | 7186.91 | 3.26% |
| 2024-12-10 | 7.12 | 6.86 | -0.04 | -0.58% | 6.85 | 7.17 | 73612 | 5133.37 | 2.31% |
| 2024-12-09 | 6.87 | 6.90 | 0.02 | 0.29% | 6.83 | 6.95 | 64271 | 4420.00 | 2.01% |
| 2024-12-06 | 6.80 | 6.88 | 0.09 | 1.33% | 6.76 | 6.92 | 55107 | 3774.88 | 1.73% |
| 2024-12-05 | 6.67 | 6.79 | 0.12 | 1.80% | 6.63 | 6.82 | 59615 | 4030.35 | 1.87% |
| 2024-12-04 | 6.77 | 6.67 | -0.13 | -1.91% | 6.62 | 6.83 | 70924 | 4771.49 | 2.22% |
| 2024-12-03 | 6.86 | 6.80 | -0.05 | -0.73% | 6.69 | 6.88 | 87381 | 5927.92 | 2.74% |
| 2024-12-02 | 6.92 | 6.85 | -0.07 | -1.01% | 6.77 | 6.93 | 91332 | 6265.43 | 2.86% |
我乐家居(603326)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。
