| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 5.65 | 5.85 | 0.08 | 1.39% | 5.54 | 6.09 | 204556 | 12096.60 | 7.79% |
| 2025-04-10 | 5.32 | 5.77 | 0.49 | 9.28% | 5.32 | 5.81 | 237583 | 13469.32 | 9.04% |
| 2025-04-09 | 4.91 | 5.28 | 0.26 | 5.18% | 4.71 | 5.36 | 161184 | 8274.17 | 6.13% |
| 2025-04-08 | 4.45 | 5.02 | 0.35 | 7.49% | 4.45 | 5.14 | 166777 | 8327.62 | 6.35% |
| 2025-04-07 | 4.96 | 4.67 | -0.52 | -10.02% | 4.67 | 4.98 | 65908 | 3114.18 | 2.51% |
| 2025-04-03 | 5.20 | 5.19 | -0.15 | -2.81% | 5.12 | 5.26 | 78666 | 4086.07 | 2.99% |
| 2025-04-02 | 5.12 | 5.34 | 0.22 | 4.30% | 5.06 | 5.63 | 132053 | 7012.44 | 5.03% |
| 2025-04-01 | 5.04 | 5.12 | 0.13 | 2.61% | 5.02 | 5.17 | 48574 | 2486.78 | 1.85% |
| 2025-03-31 | 5.10 | 4.99 | -0.10 | -1.96% | 4.95 | 5.14 | 40621 | 2033.81 | 1.55% |
| 2025-03-28 | 5.18 | 5.09 | -0.13 | -2.49% | 5.07 | 5.22 | 39756 | 2039.27 | 1.51% |
| 2025-03-27 | 5.33 | 5.22 | -0.13 | -2.43% | 5.16 | 5.34 | 40169 | 2098.48 | 1.53% |
| 2025-03-26 | 5.20 | 5.35 | 0.11 | 2.10% | 5.19 | 5.38 | 41041 | 2186.75 | 1.56% |
| 2025-03-25 | 5.34 | 5.24 | -0.08 | -1.50% | 5.17 | 5.35 | 43253 | 2267.49 | 1.65% |
| 2025-03-24 | 5.48 | 5.32 | -0.18 | -3.27% | 5.22 | 5.53 | 64967 | 3480.61 | 2.47% |
| 2025-03-21 | 5.61 | 5.50 | -0.15 | -2.65% | 5.48 | 5.63 | 56011 | 3103.28 | 2.13% |
| 2025-03-20 | 5.71 | 5.65 | -0.07 | -1.22% | 5.63 | 5.71 | 46222 | 2618.05 | 1.76% |
| 2025-03-19 | 5.83 | 5.72 | -0.14 | -2.39% | 5.67 | 5.83 | 65665 | 3768.80 | 2.50% |
| 2025-03-18 | 5.89 | 5.86 | -0.03 | -0.51% | 5.78 | 5.95 | 69530 | 4053.04 | 2.65% |
| 2025-03-17 | 5.94 | 5.89 | 0.03 | 0.51% | 5.85 | 5.98 | 76906 | 4536.12 | 2.93% |
| 2025-03-14 | 5.85 | 5.86 | 0.04 | 0.69% | 5.73 | 5.89 | 64094 | 3726.85 | 2.44% |
| 2025-03-13 | 5.93 | 5.82 | -0.12 | -2.02% | 5.76 | 5.94 | 64252 | 3749.85 | 2.45% |
| 2025-03-12 | 5.95 | 5.94 | 0.01 | 0.17% | 5.93 | 6.08 | 65267 | 3905.72 | 2.48% |
| 2025-03-11 | 5.90 | 5.93 | -0.13 | -2.15% | 5.84 | 6.05 | 88431 | 5237.87 | 3.37% |
| 2025-03-10 | 5.76 | 6.06 | 0.13 | 2.19% | 5.60 | 6.18 | 163225 | 9695.50 | 6.21% |
| 2025-03-07 | 6.09 | 5.93 | -0.19 | -3.10% | 5.93 | 6.19 | 91647 | 5514.46 | 3.49% |
| 2025-03-06 | 6.07 | 6.12 | 0.03 | 0.49% | 5.90 | 6.15 | 125742 | 7627.94 | 4.79% |
| 2025-03-05 | 6.45 | 6.09 | -0.32 | -4.99% | 5.78 | 6.47 | 179168 | 10824.66 | 6.82% |
| 2025-03-04 | 6.56 | 6.41 | -0.28 | -4.19% | 6.39 | 6.78 | 143283 | 9340.16 | 5.45% |
| 2025-03-03 | 6.55 | 6.69 | 0.00 | 0.00% | 6.36 | 6.83 | 148512 | 9881.09 | 5.65% |
| 2025-02-28 | 6.69 | 6.69 | -0.10 | -1.47% | 6.48 | 6.94 | 188455 | 12518.22 | 7.17% |
| 2025-02-27 | 6.45 | 6.79 | 0.29 | 4.46% | 6.35 | 6.98 | 270754 | 17916.22 | 10.30% |
| 2025-02-26 | 6.47 | 6.50 | 0.05 | 0.78% | 6.23 | 7.02 | 306812 | 19911.62 | 11.68% |
| 2025-02-25 | 5.88 | 6.45 | 0.59 | 10.07% | 5.80 | 6.45 | 170857 | 10739.66 | 6.50% |
| 2025-02-24 | 5.80 | 5.86 | -0.01 | -0.17% | 5.68 | 6.00 | 111750 | 6535.87 | 4.25% |
| 2025-02-21 | 5.83 | 5.87 | 0.04 | 0.69% | 5.71 | 5.88 | 103802 | 6019.41 | 3.95% |
| 2025-02-20 | 5.93 | 5.83 | -0.13 | -2.18% | 5.81 | 5.98 | 104441 | 6126.49 | 3.97% |
| 2025-02-19 | 5.91 | 5.96 | -0.13 | -2.13% | 5.75 | 5.98 | 162535 | 9537.52 | 6.19% |
| 2025-02-18 | 6.00 | 6.09 | 0.25 | 4.28% | 5.71 | 6.20 | 291248 | 17477.80 | 11.08% |
| 2025-02-17 | 5.55 | 5.84 | 0.53 | 9.98% | 5.50 | 5.84 | 46208 | 2646.79 | 1.76% |
| 2025-02-14 | 5.44 | 5.31 | -0.14 | -2.57% | 5.31 | 5.47 | 44772 | 2405.67 | 1.70% |
| 2025-02-13 | 5.48 | 5.45 | -0.05 | -0.91% | 5.40 | 5.53 | 72741 | 3964.34 | 2.77% |
| 2025-02-12 | 5.39 | 5.50 | 0.09 | 1.66% | 5.34 | 5.60 | 79228 | 4325.23 | 3.02% |
| 2025-02-11 | 5.52 | 5.41 | -0.07 | -1.28% | 5.38 | 5.55 | 72416 | 3942.88 | 2.76% |
| 2025-02-10 | 5.25 | 5.48 | 0.25 | 4.78% | 5.21 | 5.48 | 72864 | 3916.38 | 2.77% |
| 2025-02-07 | 5.18 | 5.23 | 0.09 | 1.75% | 5.13 | 5.30 | 75640 | 3955.91 | 2.88% |
| 2025-02-06 | 5.08 | 5.14 | 0.04 | 0.78% | 4.93 | 5.15 | 70524 | 3572.92 | 2.68% |
| 2025-02-05 | 4.95 | 5.10 | 0.16 | 3.24% | 4.91 | 5.10 | 74169 | 3726.62 | 2.82% |
| 2025-01-27 | 4.99 | 4.94 | 0.01 | 0.20% | 4.91 | 5.12 | 61226 | 3060.88 | 2.33% |
| 2025-01-24 | 4.99 | 4.93 | 0.03 | 0.61% | 4.84 | 4.99 | 59714 | 2938.34 | 2.27% |
| 2025-01-23 | 4.95 | 4.90 | -0.06 | -1.21% | 4.90 | 5.22 | 99422 | 5026.92 | 3.78% |
| 2025-01-22 | 5.24 | 4.96 | -0.23 | -4.43% | 4.93 | 5.24 | 92598 | 4623.11 | 3.52% |
| 2025-01-21 | 5.38 | 5.19 | -0.19 | -3.53% | 5.17 | 5.52 | 128131 | 6775.78 | 4.88% |
| 2025-01-20 | 5.21 | 5.38 | -0.39 | -6.76% | 5.21 | 5.53 | 181050 | 9706.52 | 6.89% |
| 2025-01-17 | 6.01 | 5.77 | -0.17 | -2.86% | 5.75 | 6.02 | 63683 | 3710.25 | 2.42% |
| 2025-01-16 | 5.92 | 5.94 | 0.01 | 0.17% | 5.90 | 6.09 | 65831 | 3947.74 | 2.51% |
| 2025-01-15 | 5.93 | 5.93 | 0.06 | 1.02% | 5.80 | 6.04 | 78600 | 4651.34 | 2.99% |
| 2025-01-14 | 5.58 | 5.87 | 0.35 | 6.34% | 5.58 | 5.87 | 69394 | 4000.35 | 2.64% |
| 2025-01-13 | 5.45 | 5.52 | -0.07 | -1.25% | 5.28 | 5.63 | 60327 | 3297.60 | 2.30% |
| 2025-01-10 | 5.96 | 5.59 | -0.38 | -6.37% | 5.58 | 6.00 | 73640 | 4256.36 | 2.80% |
| 2025-01-09 | 5.87 | 5.97 | 0.08 | 1.36% | 5.76 | 6.00 | 52853 | 3139.91 | 2.01% |
| 2025-01-08 | 5.87 | 5.89 | 0.02 | 0.34% | 5.67 | 5.91 | 68917 | 4005.20 | 2.62% |
| 2025-01-07 | 5.70 | 5.87 | 0.19 | 3.35% | 5.69 | 5.87 | 57372 | 3317.91 | 2.18% |
| 2025-01-06 | 5.85 | 5.68 | -0.13 | -2.24% | 5.45 | 5.88 | 65979 | 3739.74 | 2.51% |
| 2025-01-03 | 6.21 | 5.81 | -0.34 | -5.53% | 5.76 | 6.26 | 97874 | 5785.92 | 3.72% |
| 2025-01-02 | 6.06 | 6.15 | 0.02 | 0.33% | 6.06 | 6.37 | 93193 | 5787.83 | 3.55% |
| 2024-12-31 | 6.32 | 6.13 | -0.19 | -3.01% | 6.10 | 6.49 | 98452 | 6218.15 | 3.75% |
| 2024-12-30 | 6.63 | 6.32 | -0.34 | -5.11% | 6.32 | 6.65 | 100569 | 6447.42 | 3.83% |
| 2024-12-27 | 6.63 | 6.66 | 0.09 | 1.37% | 6.53 | 6.84 | 103582 | 6934.89 | 3.94% |
| 2024-12-26 | 6.45 | 6.57 | 0.07 | 1.08% | 6.43 | 6.73 | 134674 | 8913.62 | 5.13% |
| 2024-12-25 | 6.50 | 6.50 | -0.25 | -3.70% | 6.32 | 6.61 | 161309 | 10414.58 | 6.14% |
| 2024-12-24 | 6.96 | 6.75 | -0.23 | -3.30% | 6.28 | 6.97 | 296873 | 19348.95 | 11.30% |
| 2024-12-23 | 7.00 | 6.98 | -0.33 | -4.51% | 6.80 | 7.65 | 285619 | 20401.75 | 10.87% |
| 2024-12-20 | 7.14 | 7.31 | 0.15 | 2.09% | 7.13 | 7.38 | 275149 | 19917.18 | 10.47% |
| 2024-12-19 | 7.45 | 7.16 | -0.80 | -10.05% | 7.16 | 7.56 | 385619 | 27972.66 | 14.68% |
| 2024-12-18 | 7.96 | 7.96 | -0.88 | -9.95% | 7.96 | 8.17 | 308955 | 24651.50 | 11.76% |
| 2024-12-17 | 9.08 | 8.84 | -0.98 | -9.98% | 8.84 | 9.37 | 100975 | 9125.97 | 3.84% |
| 2024-12-16 | 9.20 | 9.82 | 0.89 | 9.97% | 8.89 | 9.82 | 454746 | 43305.07 | 17.31% |
| 2024-12-13 | 8.44 | 8.93 | 0.81 | 9.98% | 8.25 | 8.93 | 405063 | 35171.61 | 15.42% |
| 2024-12-12 | 7.38 | 8.12 | 0.74 | 10.03% | 7.36 | 8.12 | 202269 | 15654.12 | 7.70% |
| 2024-12-11 | 7.07 | 7.38 | 0.30 | 4.24% | 7.06 | 7.50 | 147964 | 10778.04 | 5.63% |
亚振家居(603389)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。
