| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.65 | 8.83 | 0.16 | 1.85% | 8.65 | 8.87 | 35344 | 3114.09 | 1.11% |
| 2025-12-17 | 8.68 | 8.67 | 0.06 | 0.70% | 8.51 | 8.72 | 31634 | 2728.26 | 0.99% |
| 2025-12-16 | 8.70 | 8.61 | -0.09 | -1.03% | 8.61 | 8.80 | 32101 | 2794.12 | 1.01% |
| 2025-12-15 | 8.60 | 8.70 | 0.06 | 0.69% | 8.51 | 8.78 | 39089 | 3386.39 | 1.22% |
| 2025-12-12 | 8.75 | 8.64 | -0.11 | -1.26% | 8.62 | 8.90 | 47960 | 4200.55 | 1.50% |
| 2025-12-11 | 9.12 | 8.75 | -0.33 | -3.63% | 8.75 | 9.12 | 49023 | 4348.92 | 1.54% |
| 2025-12-10 | 9.15 | 9.08 | -0.01 | -0.11% | 9.00 | 9.18 | 33799 | 3068.68 | 1.06% |
| 2025-12-09 | 9.15 | 9.09 | -0.09 | -0.98% | 9.07 | 9.22 | 27381 | 2501.14 | 0.86% |
| 2025-12-08 | 9.18 | 9.18 | 0.06 | 0.66% | 9.08 | 9.24 | 34039 | 3123.47 | 1.07% |
| 2025-12-05 | 9.07 | 9.12 | 0.02 | 0.22% | 8.98 | 9.16 | 31880 | 2898.12 | 1.00% |
| 2025-12-04 | 9.27 | 9.10 | -0.17 | -1.83% | 9.04 | 9.31 | 45602 | 4171.55 | 1.43% |
| 2025-12-03 | 9.35 | 9.27 | -0.11 | -1.17% | 9.22 | 9.40 | 40116 | 3726.41 | 1.26% |
| 2025-12-02 | 9.34 | 9.38 | 0.04 | 0.43% | 9.17 | 9.48 | 58539 | 5472.98 | 1.83% |
| 2025-12-01 | 9.65 | 9.34 | -0.24 | -2.51% | 9.33 | 9.65 | 65330 | 6182.29 | 2.05% |
| 2025-11-28 | 9.56 | 9.58 | 0.11 | 1.16% | 9.25 | 9.58 | 46688 | 4429.73 | 1.46% |
| 2025-11-27 | 9.34 | 9.47 | 0.20 | 2.16% | 9.28 | 9.56 | 50751 | 4798.93 | 1.59% |
| 2025-11-26 | 9.37 | 9.27 | -0.16 | -1.70% | 9.23 | 9.49 | 42820 | 4005.61 | 1.34% |
| 2025-11-25 | 9.23 | 9.43 | 0.22 | 2.39% | 9.21 | 9.53 | 58337 | 5488.05 | 1.83% |
| 2025-11-24 | 9.21 | 9.21 | 0.09 | 0.99% | 9.07 | 9.33 | 55739 | 5121.30 | 1.75% |
| 2025-11-21 | 9.39 | 9.12 | -0.34 | -3.59% | 9.08 | 9.51 | 55197 | 5102.66 | 1.73% |
| 2025-11-20 | 9.40 | 9.46 | 0.08 | 0.85% | 9.27 | 9.50 | 40748 | 3834.09 | 1.28% |
| 2025-11-19 | 9.49 | 9.38 | -0.12 | -1.26% | 9.32 | 9.54 | 40709 | 3826.37 | 1.28% |
| 2025-11-18 | 9.55 | 9.50 | -0.11 | -1.14% | 9.36 | 9.63 | 55387 | 5232.32 | 1.74% |
| 2025-11-17 | 9.62 | 9.61 | 0.00 | 0.00% | 9.50 | 9.75 | 39825 | 3824.31 | 1.25% |
| 2025-11-14 | 9.52 | 9.61 | 0.10 | 1.05% | 9.49 | 9.68 | 47218 | 4537.34 | 1.48% |
| 2025-11-13 | 9.34 | 9.51 | 0.13 | 1.39% | 9.34 | 9.58 | 53061 | 5023.16 | 1.66% |
| 2025-11-12 | 9.50 | 9.38 | -0.14 | -1.47% | 9.35 | 9.50 | 48802 | 4593.12 | 1.53% |
| 2025-11-11 | 9.31 | 9.52 | 0.19 | 2.04% | 9.28 | 9.53 | 60534 | 5717.68 | 1.90% |
| 2025-11-10 | 9.55 | 9.33 | -0.22 | -2.30% | 9.27 | 9.55 | 77305 | 7232.15 | 2.42% |
| 2025-11-07 | 9.21 | 9.55 | 0.34 | 3.69% | 9.16 | 9.58 | 99351 | 9416.37 | 3.11% |
| 2025-11-06 | 9.21 | 9.21 | 0.00 | 0.00% | 9.07 | 9.25 | 57361 | 5260.57 | 1.80% |
| 2025-11-05 | 8.95 | 9.21 | 0.25 | 2.79% | 8.89 | 9.25 | 72028 | 6573.55 | 2.26% |
| 2025-11-04 | 8.94 | 8.96 | 0.02 | 0.22% | 8.87 | 9.17 | 86411 | 7801.51 | 2.71% |
| 2025-11-03 | 8.86 | 8.94 | 0.13 | 1.48% | 8.83 | 9.01 | 64627 | 5753.31 | 2.02% |
| 2025-10-31 | 8.69 | 8.81 | 0.09 | 1.03% | 8.67 | 8.85 | 60762 | 5340.64 | 1.90% |
| 2025-10-30 | 8.90 | 8.72 | -0.23 | -2.57% | 8.70 | 8.90 | 62356 | 5483.97 | 1.95% |
| 2025-10-29 | 8.99 | 8.95 | -0.07 | -0.78% | 8.80 | 9.01 | 67385 | 6001.18 | 2.11% |
| 2025-10-28 | 9.15 | 9.02 | -0.11 | -1.20% | 8.99 | 9.23 | 89406 | 8101.74 | 2.80% |
| 2025-10-27 | 9.42 | 9.13 | -0.22 | -2.35% | 9.10 | 9.43 | 95816 | 8794.70 | 3.00% |
| 2025-10-24 | 9.19 | 9.35 | 0.16 | 1.74% | 9.09 | 9.40 | 102434 | 9530.79 | 3.21% |
| 2025-10-23 | 9.17 | 9.19 | 0.02 | 0.22% | 9.10 | 9.35 | 79038 | 7261.99 | 2.48% |
| 2025-10-22 | 9.17 | 9.17 | -0.06 | -0.65% | 9.14 | 9.32 | 79191 | 7308.62 | 2.48% |
| 2025-10-21 | 9.09 | 9.23 | 0.21 | 2.33% | 8.99 | 9.24 | 114508 | 10489.79 | 3.59% |
| 2025-10-20 | 8.79 | 9.02 | 0.37 | 4.28% | 8.77 | 9.29 | 182780 | 16550.51 | 5.73% |
| 2025-10-17 | 8.75 | 8.65 | -0.13 | -1.48% | 8.65 | 8.90 | 119373 | 10468.86 | 3.74% |
| 2025-10-16 | 8.64 | 8.78 | 0.08 | 0.92% | 8.50 | 8.94 | 186165 | 16187.28 | 5.83% |
| 2025-10-15 | 8.55 | 8.70 | -0.51 | -5.54% | 8.46 | 8.96 | 245012 | 21088.43 | 7.68% |
| 2025-10-14 | 9.02 | 9.21 | 0.14 | 1.54% | 8.89 | 9.28 | 112265 | 10162.28 | 3.52% |
| 2025-10-13 | 8.49 | 9.07 | 0.35 | 4.01% | 8.30 | 9.19 | 117166 | 10408.22 | 3.67% |
| 2025-10-10 | 8.60 | 8.72 | 0.17 | 1.99% | 8.55 | 8.80 | 68565 | 5966.85 | 2.15% |
| 2025-10-09 | 8.55 | 8.55 | 0.09 | 1.06% | 8.47 | 8.75 | 85551 | 7339.88 | 2.68% |
| 2025-09-30 | 8.81 | 8.46 | -0.40 | -4.51% | 8.44 | 8.88 | 84736 | 7263.13 | 2.65% |
| 2025-09-29 | 8.40 | 8.86 | 0.37 | 4.36% | 8.21 | 8.91 | 90614 | 7828.95 | 2.84% |
| 2025-09-26 | 8.34 | 8.49 | 0.26 | 3.16% | 8.34 | 8.69 | 79624 | 6783.90 | 2.49% |
| 2025-09-25 | 8.55 | 8.38 | -0.17 | -1.99% | 8.37 | 8.66 | 38771 | 3295.02 | 1.21% |
| 2025-09-24 | 8.39 | 8.55 | 0.10 | 1.18% | 8.26 | 8.60 | 51756 | 4402.89 | 1.62% |
| 2025-09-23 | 8.44 | 8.45 | 0.01 | 0.12% | 8.16 | 8.50 | 49802 | 4152.73 | 1.56% |
| 2025-09-22 | 8.52 | 8.44 | -0.10 | -1.17% | 8.30 | 8.57 | 43322 | 3636.75 | 1.36% |
| 2025-09-19 | 8.49 | 8.54 | 0.14 | 1.67% | 8.31 | 8.55 | 49407 | 4177.69 | 1.55% |
| 2025-09-18 | 8.84 | 8.40 | -0.44 | -4.98% | 8.36 | 8.88 | 77201 | 6619.88 | 2.42% |
| 2025-09-17 | 8.88 | 8.84 | -0.08 | -0.90% | 8.78 | 8.96 | 38104 | 3383.00 | 1.19% |
| 2025-09-16 | 8.90 | 8.92 | 0.06 | 0.68% | 8.71 | 8.94 | 43956 | 3880.23 | 1.38% |
| 2025-09-15 | 8.92 | 8.86 | -0.08 | -0.89% | 8.82 | 8.94 | 34155 | 3030.58 | 1.07% |
| 2025-09-12 | 9.06 | 8.94 | -0.01 | -0.11% | 8.87 | 9.06 | 44010 | 3934.76 | 1.38% |
| 2025-09-11 | 8.85 | 8.95 | 0.05 | 0.56% | 8.72 | 8.99 | 43920 | 3898.29 | 1.38% |
| 2025-09-10 | 8.94 | 8.90 | -0.02 | -0.22% | 8.85 | 8.96 | 29960 | 2665.65 | 0.94% |
| 2025-09-09 | 9.01 | 8.92 | -0.11 | -1.22% | 8.89 | 9.06 | 46978 | 4213.45 | 1.47% |
| 2025-09-08 | 8.82 | 9.03 | 0.21 | 2.38% | 8.82 | 9.06 | 57974 | 5196.36 | 1.82% |
| 2025-09-05 | 8.78 | 8.82 | 0.08 | 0.92% | 8.56 | 8.90 | 48777 | 4276.60 | 1.53% |
| 2025-09-04 | 8.53 | 8.74 | 0.20 | 2.34% | 8.52 | 8.86 | 52568 | 4578.56 | 1.65% |
| 2025-09-03 | 8.80 | 8.54 | -0.19 | -2.18% | 8.48 | 8.85 | 42597 | 3686.30 | 1.33% |
| 2025-09-02 | 8.78 | 8.73 | -0.04 | -0.46% | 8.59 | 8.79 | 53987 | 4683.39 | 1.69% |
| 2025-09-01 | 8.70 | 8.77 | 0.00 | 0.00% | 8.65 | 8.94 | 71690 | 6320.84 | 2.25% |
| 2025-08-29 | 9.04 | 8.77 | -0.24 | -2.66% | 8.73 | 9.04 | 79659 | 7068.60 | 2.50% |
| 2025-08-28 | 9.24 | 9.01 | -0.22 | -2.38% | 8.67 | 9.31 | 128531 | 11537.67 | 4.03% |
| 2025-08-27 | 9.61 | 9.23 | -0.38 | -3.95% | 9.22 | 9.69 | 111725 | 10580.53 | 3.50% |
| 2025-08-26 | 9.46 | 9.61 | 0.12 | 1.26% | 9.36 | 9.66 | 69244 | 6625.46 | 2.17% |
| 2025-08-25 | 9.54 | 9.49 | -0.07 | -0.73% | 9.37 | 9.58 | 60513 | 5729.24 | 1.90% |
| 2025-08-22 | 9.48 | 9.56 | 0.06 | 0.63% | 9.41 | 9.73 | 50110 | 4777.38 | 1.57% |
| 2025-08-21 | 9.41 | 9.50 | 0.02 | 0.21% | 9.41 | 9.62 | 48684 | 4634.66 | 1.53% |
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。
