| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 11.14 | 11.26 | 0.14 | 1.26% | 11.06 | 11.29 | 17032 | 1904.82 | 0.38% |
| 2025-04-17 | 11.08 | 11.12 | 0.03 | 0.27% | 11.00 | 11.22 | 24956 | 2778.45 | 0.56% |
| 2025-04-16 | 11.30 | 11.09 | -0.21 | -1.86% | 10.92 | 11.30 | 20725 | 2292.39 | 0.46% |
| 2025-04-15 | 11.23 | 11.30 | 0.08 | 0.71% | 11.13 | 11.33 | 23136 | 2598.21 | 0.52% |
| 2025-04-14 | 11.39 | 11.22 | 0.04 | 0.36% | 11.15 | 11.43 | 35052 | 3948.71 | 0.78% |
| 2025-04-11 | 11.20 | 11.18 | 0.06 | 0.54% | 11.04 | 11.40 | 31793 | 3560.65 | 0.71% |
| 2025-04-10 | 11.06 | 11.12 | 0.41 | 3.83% | 11.06 | 11.39 | 40662 | 4566.05 | 0.91% |
| 2025-04-09 | 10.62 | 10.71 | -0.19 | -1.74% | 10.25 | 10.82 | 53208 | 5629.84 | 1.19% |
| 2025-04-08 | 11.74 | 10.90 | -0.71 | -6.12% | 10.75 | 11.74 | 52871 | 5850.89 | 1.18% |
| 2025-04-07 | 11.83 | 11.61 | -1.29 | -10.00% | 11.61 | 12.20 | 27898 | 3270.22 | 0.62% |
| 2025-04-03 | 13.60 | 12.90 | -0.87 | -6.32% | 12.80 | 13.61 | 49822 | 6490.92 | 1.11% |
| 2025-04-02 | 13.52 | 13.77 | 0.25 | 1.85% | 13.45 | 13.83 | 20509 | 2810.82 | 0.46% |
| 2025-04-01 | 13.40 | 13.52 | 0.12 | 0.90% | 13.33 | 13.86 | 29802 | 4059.90 | 0.67% |
| 2025-03-31 | 13.25 | 13.40 | 0.01 | 0.07% | 13.14 | 13.50 | 33431 | 4459.15 | 0.75% |
| 2025-03-28 | 13.39 | 13.39 | -0.03 | -0.22% | 13.28 | 13.51 | 17102 | 2294.77 | 0.38% |
| 2025-03-27 | 13.53 | 13.42 | -0.07 | -0.52% | 13.41 | 13.58 | 15875 | 2140.11 | 0.35% |
| 2025-03-26 | 13.40 | 13.49 | -0.01 | -0.07% | 13.40 | 13.60 | 14478 | 1957.53 | 0.32% |
| 2025-03-25 | 13.67 | 13.50 | -0.11 | -0.81% | 13.41 | 13.74 | 19446 | 2627.28 | 0.43% |
| 2025-03-24 | 13.45 | 13.61 | 0.07 | 0.52% | 13.44 | 13.69 | 37451 | 5074.03 | 0.84% |
| 2025-03-21 | 13.64 | 13.54 | -0.06 | -0.44% | 13.45 | 13.91 | 33856 | 4620.84 | 0.76% |
| 2025-03-20 | 13.38 | 13.60 | 0.25 | 1.87% | 13.36 | 13.64 | 39738 | 5385.90 | 0.89% |
| 2025-03-19 | 13.38 | 13.35 | -0.05 | -0.37% | 13.30 | 13.54 | 28938 | 3877.40 | 0.65% |
| 2025-03-18 | 13.17 | 13.40 | 0.23 | 1.75% | 13.01 | 13.55 | 44908 | 5982.24 | 1.00% |
| 2025-03-17 | 12.97 | 13.17 | 0.24 | 1.86% | 12.92 | 13.22 | 42887 | 5624.13 | 0.96% |
| 2025-03-14 | 12.59 | 12.93 | 0.34 | 2.70% | 12.56 | 12.93 | 37244 | 4765.10 | 0.83% |
| 2025-03-13 | 12.48 | 12.59 | 0.11 | 0.88% | 12.43 | 12.61 | 23882 | 2988.56 | 0.53% |
| 2025-03-12 | 12.58 | 12.48 | -0.08 | -0.64% | 12.44 | 12.61 | 24719 | 3091.52 | 0.55% |
| 2025-03-11 | 12.53 | 12.56 | 0.01 | 0.08% | 12.37 | 12.56 | 21442 | 2672.57 | 0.48% |
| 2025-03-10 | 12.47 | 12.55 | 0.08 | 0.64% | 12.45 | 12.63 | 22646 | 2842.61 | 0.51% |
| 2025-03-07 | 12.42 | 12.47 | 0.00 | 0.00% | 12.41 | 12.54 | 15348 | 1913.90 | 0.34% |
| 2025-03-06 | 12.44 | 12.47 | 0.05 | 0.40% | 12.35 | 12.51 | 24748 | 3079.37 | 0.55% |
| 2025-03-05 | 12.51 | 12.42 | -0.11 | -0.88% | 12.29 | 12.51 | 18164 | 2249.66 | 0.41% |
| 2025-03-04 | 12.43 | 12.53 | 0.12 | 0.97% | 12.28 | 12.60 | 21686 | 2714.19 | 0.48% |
| 2025-03-03 | 12.44 | 12.41 | 0.00 | 0.00% | 12.31 | 12.64 | 31878 | 3992.93 | 0.71% |
| 2025-02-28 | 12.58 | 12.41 | -0.17 | -1.35% | 12.35 | 12.64 | 21705 | 2711.10 | 0.48% |
| 2025-02-27 | 12.60 | 12.58 | 0.04 | 0.32% | 12.30 | 12.67 | 31347 | 3917.17 | 0.70% |
| 2025-02-26 | 12.43 | 12.54 | 0.14 | 1.13% | 12.42 | 12.64 | 19925 | 2502.09 | 0.45% |
| 2025-02-25 | 12.51 | 12.40 | -0.19 | -1.51% | 12.36 | 12.56 | 19338 | 2410.72 | 0.43% |
| 2025-02-24 | 12.56 | 12.59 | 0.03 | 0.24% | 12.52 | 12.72 | 21973 | 2768.11 | 0.49% |
| 2025-02-21 | 12.56 | 12.56 | -0.10 | -0.79% | 12.40 | 12.70 | 21802 | 2725.61 | 0.49% |
| 2025-02-20 | 12.51 | 12.66 | 0.20 | 1.61% | 12.49 | 12.69 | 19223 | 2424.67 | 0.43% |
| 2025-02-19 | 12.43 | 12.46 | 0.04 | 0.32% | 12.39 | 12.50 | 20517 | 2551.76 | 0.46% |
| 2025-02-18 | 12.82 | 12.42 | -0.38 | -2.97% | 12.36 | 12.84 | 35985 | 4523.42 | 0.80% |
| 2025-02-17 | 12.70 | 12.80 | 0.03 | 0.23% | 12.57 | 12.82 | 26596 | 3379.08 | 0.59% |
| 2025-02-14 | 12.85 | 12.77 | -0.04 | -0.31% | 12.70 | 13.21 | 32409 | 4172.66 | 0.72% |
| 2025-02-13 | 13.30 | 12.81 | -0.49 | -3.68% | 12.80 | 13.37 | 49271 | 6415.87 | 1.10% |
| 2025-02-12 | 13.25 | 13.30 | -0.05 | -0.37% | 13.17 | 13.47 | 32368 | 4309.38 | 0.72% |
| 2025-02-11 | 13.13 | 13.35 | 0.22 | 1.68% | 13.05 | 13.63 | 49630 | 6618.58 | 1.11% |
| 2025-02-10 | 13.23 | 13.13 | -0.17 | -1.28% | 13.09 | 13.46 | 44106 | 5826.33 | 0.99% |
| 2025-02-07 | 13.42 | 13.30 | -0.16 | -1.19% | 13.16 | 13.54 | 45764 | 6104.66 | 1.02% |
| 2025-02-06 | 13.27 | 13.46 | 0.19 | 1.43% | 13.12 | 13.60 | 43470 | 5802.10 | 0.97% |
| 2025-02-05 | 13.60 | 13.27 | -0.30 | -2.21% | 13.23 | 13.73 | 52222 | 6983.95 | 1.17% |
| 2025-01-27 | 13.13 | 13.57 | 0.52 | 3.98% | 13.13 | 13.85 | 55281 | 7516.50 | 1.24% |
| 2025-01-24 | 12.88 | 13.05 | 0.09 | 0.69% | 12.79 | 13.10 | 24540 | 3179.28 | 0.55% |
| 2025-01-23 | 13.31 | 12.96 | -0.12 | -0.92% | 12.92 | 13.31 | 33961 | 4429.08 | 0.76% |
| 2025-01-22 | 13.62 | 13.08 | -0.55 | -4.04% | 12.90 | 13.62 | 55474 | 7266.53 | 1.24% |
| 2025-01-21 | 13.30 | 13.63 | 0.43 | 3.26% | 13.13 | 13.78 | 72448 | 9767.16 | 1.62% |
| 2025-01-20 | 13.03 | 13.20 | 0.18 | 1.38% | 12.98 | 13.35 | 35297 | 4646.20 | 0.79% |
| 2025-01-17 | 12.99 | 13.02 | -0.12 | -0.91% | 12.83 | 13.13 | 29596 | 3842.13 | 0.66% |
| 2025-01-16 | 12.98 | 13.14 | 0.25 | 1.94% | 12.92 | 13.38 | 52561 | 6916.59 | 1.17% |
| 2025-01-15 | 12.27 | 12.89 | 0.63 | 5.14% | 12.24 | 13.05 | 66280 | 8421.08 | 1.48% |
| 2025-01-14 | 11.94 | 12.26 | 0.32 | 2.68% | 11.90 | 12.27 | 33914 | 4116.64 | 0.76% |
| 2025-01-13 | 12.16 | 11.94 | -0.25 | -2.05% | 11.82 | 12.44 | 49154 | 5944.25 | 1.10% |
| 2025-01-10 | 12.69 | 12.19 | -0.55 | -4.32% | 12.18 | 12.76 | 34846 | 4313.99 | 0.78% |
| 2025-01-09 | 12.88 | 12.74 | -0.27 | -2.08% | 12.71 | 13.15 | 36692 | 4739.65 | 0.82% |
| 2025-01-08 | 13.11 | 13.01 | 0.02 | 0.15% | 12.46 | 13.18 | 47678 | 6130.02 | 1.07% |
| 2025-01-07 | 12.43 | 12.99 | 0.51 | 4.09% | 12.43 | 13.00 | 47349 | 6063.95 | 1.06% |
| 2025-01-06 | 12.35 | 12.48 | 0.05 | 0.40% | 12.01 | 12.75 | 37184 | 4619.51 | 0.83% |
| 2025-01-03 | 12.98 | 12.43 | -0.57 | -4.38% | 12.39 | 13.34 | 59791 | 7622.46 | 1.34% |
| 2025-01-02 | 12.50 | 13.00 | 0.47 | 3.75% | 12.45 | 13.30 | 59707 | 7752.87 | 1.33% |
| 2024-12-31 | 12.73 | 12.53 | -0.16 | -1.26% | 12.46 | 12.86 | 20288 | 2569.06 | 0.45% |
| 2024-12-30 | 12.80 | 12.69 | -0.04 | -0.31% | 12.60 | 12.96 | 20068 | 2562.69 | 0.45% |
| 2024-12-27 | 12.59 | 12.73 | 0.14 | 1.11% | 12.56 | 12.85 | 15217 | 1937.86 | 0.34% |
| 2024-12-26 | 12.54 | 12.59 | 0.08 | 0.64% | 12.52 | 12.69 | 13070 | 1648.61 | 0.29% |
| 2024-12-25 | 12.80 | 12.51 | -0.29 | -2.27% | 12.40 | 12.88 | 18967 | 2378.65 | 0.42% |
| 2024-12-24 | 12.59 | 12.80 | 0.21 | 1.67% | 12.59 | 12.83 | 19242 | 2449.21 | 0.43% |
| 2024-12-23 | 12.98 | 12.59 | -0.41 | -3.15% | 12.58 | 13.06 | 30107 | 3847.57 | 0.67% |
| 2024-12-20 | 12.88 | 13.00 | 0.07 | 0.54% | 12.88 | 13.15 | 21042 | 2739.06 | 0.47% |
| 2024-12-19 | 12.63 | 12.93 | 0.06 | 0.47% | 12.63 | 12.98 | 20186 | 2582.31 | 0.45% |
| 2024-12-18 | 12.78 | 12.87 | 0.20 | 1.58% | 12.60 | 12.99 | 32591 | 4179.17 | 0.73% |
建霖家居(603408)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。
