| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.98 | 13.00 | 0.08 | 0.62% | 12.91 | 13.09 | 23783 | 3088.26 | 0.53% |
| 2026-02-02 | 13.21 | 12.92 | -0.32 | -2.42% | 12.91 | 13.21 | 35639 | 4658.56 | 0.80% |
| 2026-01-30 | 13.19 | 13.24 | 0.08 | 0.61% | 13.04 | 13.35 | 38017 | 5009.81 | 0.85% |
| 2026-01-29 | 13.24 | 13.16 | -0.09 | -0.68% | 13.05 | 13.33 | 28214 | 3724.42 | 0.63% |
| 2026-01-28 | 13.45 | 13.25 | -0.20 | -1.49% | 13.14 | 13.45 | 35883 | 4754.36 | 0.80% |
| 2026-01-27 | 13.54 | 13.45 | -0.08 | -0.59% | 13.24 | 13.70 | 32309 | 4340.20 | 0.72% |
| 2026-01-26 | 13.78 | 13.53 | -0.18 | -1.31% | 13.45 | 13.78 | 45469 | 6172.75 | 1.02% |
| 2026-01-23 | 13.82 | 13.71 | -0.11 | -0.80% | 13.61 | 13.90 | 36040 | 4939.24 | 0.81% |
| 2026-01-22 | 13.65 | 13.82 | 0.18 | 1.32% | 13.55 | 13.85 | 36289 | 4988.10 | 0.81% |
| 2026-01-21 | 13.65 | 13.64 | -0.03 | -0.22% | 13.42 | 13.65 | 37174 | 5033.48 | 0.83% |
| 2026-01-20 | 13.63 | 13.67 | 0.04 | 0.29% | 13.46 | 13.71 | 41416 | 5627.02 | 0.93% |
| 2026-01-19 | 13.15 | 13.63 | 0.48 | 3.65% | 13.10 | 13.83 | 78816 | 10696.59 | 1.76% |
| 2026-01-16 | 13.09 | 13.15 | 0.07 | 0.54% | 13.03 | 13.25 | 42765 | 5632.00 | 0.96% |
| 2026-01-15 | 12.96 | 13.08 | 0.15 | 1.16% | 12.76 | 13.25 | 51365 | 6714.80 | 1.15% |
| 2026-01-14 | 12.84 | 12.93 | 0.15 | 1.17% | 12.76 | 13.07 | 51753 | 6692.22 | 1.16% |
| 2026-01-13 | 12.94 | 12.78 | -0.16 | -1.24% | 12.73 | 13.06 | 47820 | 6171.77 | 1.07% |
| 2026-01-12 | 13.09 | 12.94 | -0.08 | -0.61% | 12.92 | 13.09 | 51458 | 6670.45 | 1.15% |
| 2026-01-09 | 13.12 | 13.02 | -0.09 | -0.69% | 12.96 | 13.16 | 41671 | 5438.47 | 0.93% |
| 2026-01-08 | 13.13 | 13.11 | 0.03 | 0.23% | 12.96 | 13.28 | 37499 | 4906.36 | 0.84% |
| 2026-01-07 | 13.20 | 13.08 | -0.18 | -1.36% | 13.03 | 13.24 | 46612 | 6110.95 | 1.04% |
| 2026-01-06 | 13.05 | 13.26 | 0.24 | 1.84% | 12.94 | 13.42 | 53047 | 6999.26 | 1.19% |
| 2026-01-05 | 13.47 | 13.02 | -0.33 | -2.47% | 12.98 | 13.47 | 68354 | 8961.17 | 1.53% |
| 2025-12-31 | 14.05 | 13.54 | -0.51 | -3.63% | 13.42 | 14.05 | 75242 | 10258.39 | 1.68% |
| 2025-12-30 | 14.10 | 14.05 | -0.28 | -1.95% | 13.95 | 14.33 | 79193 | 11171.02 | 1.77% |
| 2025-12-29 | 14.30 | 14.33 | 0.11 | 0.77% | 14.16 | 15.33 | 168231 | 24432.32 | 3.76% |
| 2025-12-26 | 14.47 | 14.22 | 0.43 | 3.12% | 14.15 | 15.17 | 168583 | 24675.58 | 3.77% |
| 2025-12-25 | 13.92 | 13.79 | -0.02 | -0.14% | 13.61 | 14.15 | 60178 | 8343.10 | 1.34% |
| 2025-12-24 | 13.79 | 13.81 | 0.03 | 0.22% | 13.60 | 13.90 | 41436 | 5709.58 | 0.93% |
| 2025-12-23 | 13.68 | 13.78 | 0.10 | 0.73% | 13.62 | 13.99 | 63267 | 8722.00 | 1.41% |
| 2025-12-22 | 13.64 | 13.68 | 0.04 | 0.29% | 13.43 | 14.10 | 80268 | 11062.50 | 1.79% |
| 2025-12-19 | 12.93 | 13.64 | 0.79 | 6.15% | 12.85 | 13.73 | 117043 | 15757.00 | 2.62% |
| 2025-12-18 | 12.62 | 12.85 | 0.16 | 1.26% | 12.58 | 13.18 | 84645 | 10901.66 | 1.89% |
| 2025-12-17 | 13.16 | 12.69 | -0.47 | -3.57% | 12.58 | 13.23 | 122662 | 15688.41 | 2.74% |
| 2025-12-16 | 13.92 | 13.16 | -0.62 | -4.50% | 13.04 | 14.15 | 159743 | 21732.49 | 3.57% |
| 2025-12-15 | 14.37 | 13.78 | -0.88 | -6.00% | 13.71 | 14.37 | 213465 | 29645.43 | 4.77% |
| 2025-12-12 | 13.56 | 14.66 | 1.33 | 9.98% | 13.36 | 14.66 | 123117 | 17588.73 | 2.75% |
| 2025-12-11 | 13.97 | 13.33 | -1.02 | -7.11% | 13.33 | 14.33 | 143274 | 19514.70 | 3.20% |
| 2025-12-10 | 14.00 | 14.35 | 0.38 | 2.72% | 13.98 | 15.37 | 194807 | 28737.54 | 4.35% |
| 2025-12-09 | 13.48 | 13.97 | 0.43 | 3.18% | 13.38 | 14.40 | 89928 | 12420.81 | 2.01% |
| 2025-12-08 | 13.50 | 13.54 | 0.12 | 0.89% | 13.26 | 13.66 | 45866 | 6180.28 | 1.02% |
| 2025-12-05 | 13.48 | 13.42 | 0.05 | 0.37% | 13.00 | 13.56 | 41666 | 5550.37 | 0.93% |
| 2025-12-04 | 13.16 | 13.37 | 0.11 | 0.83% | 13.15 | 14.17 | 59733 | 8098.13 | 1.33% |
| 2025-12-03 | 13.21 | 13.26 | -0.07 | -0.53% | 13.05 | 13.40 | 43369 | 5737.10 | 0.97% |
| 2025-12-02 | 12.88 | 13.33 | 0.42 | 3.25% | 12.86 | 13.60 | 64241 | 8539.76 | 1.44% |
| 2025-12-01 | 13.01 | 12.91 | -0.10 | -0.77% | 12.80 | 13.09 | 21599 | 2784.75 | 0.48% |
| 2025-11-28 | 12.90 | 13.01 | 0.19 | 1.48% | 12.66 | 13.04 | 28212 | 3633.99 | 0.63% |
| 2025-11-27 | 12.66 | 12.82 | 0.10 | 0.79% | 12.66 | 13.07 | 22157 | 2848.93 | 0.50% |
| 2025-11-26 | 12.66 | 12.72 | 0.04 | 0.32% | 12.63 | 12.98 | 36819 | 4704.02 | 0.82% |
| 2025-11-25 | 12.25 | 12.68 | 0.44 | 3.59% | 12.25 | 12.81 | 37859 | 4786.34 | 0.85% |
| 2025-11-24 | 12.26 | 12.24 | 0.03 | 0.25% | 12.17 | 12.42 | 19404 | 2379.31 | 0.43% |
| 2025-11-21 | 12.52 | 12.21 | -0.37 | -2.94% | 12.18 | 12.62 | 28126 | 3476.84 | 0.63% |
| 2025-11-20 | 12.65 | 12.58 | -0.07 | -0.55% | 12.43 | 12.70 | 23562 | 2957.79 | 0.53% |
| 2025-11-19 | 12.69 | 12.65 | 0.02 | 0.16% | 12.56 | 12.80 | 22877 | 2898.00 | 0.51% |
| 2025-11-18 | 12.78 | 12.63 | -0.22 | -1.71% | 12.54 | 12.84 | 42342 | 5355.87 | 0.95% |
| 2025-11-17 | 12.97 | 12.85 | -0.07 | -0.54% | 12.67 | 12.98 | 31553 | 4035.94 | 0.70% |
| 2025-11-14 | 12.70 | 12.92 | 0.22 | 1.73% | 12.63 | 13.10 | 46666 | 6031.13 | 1.04% |
| 2025-11-13 | 12.72 | 12.70 | -0.10 | -0.78% | 12.49 | 12.82 | 29109 | 3677.27 | 0.65% |
| 2025-11-12 | 12.57 | 12.80 | 0.20 | 1.59% | 12.52 | 12.91 | 55070 | 7032.06 | 1.23% |
| 2025-11-11 | 12.35 | 12.60 | 0.28 | 2.27% | 12.30 | 12.91 | 73319 | 9245.31 | 1.64% |
| 2025-11-10 | 12.45 | 12.32 | 0.05 | 0.41% | 12.25 | 12.45 | 32591 | 4016.72 | 0.73% |
| 2025-11-07 | 12.25 | 12.27 | 0.02 | 0.16% | 12.22 | 12.52 | 42192 | 5213.71 | 0.94% |
| 2025-11-06 | 12.14 | 12.25 | 0.11 | 0.91% | 12.14 | 12.31 | 24953 | 3050.51 | 0.56% |
| 2025-11-05 | 12.13 | 12.14 | -0.08 | -0.65% | 12.08 | 12.24 | 27357 | 3322.01 | 0.61% |
| 2025-11-04 | 12.13 | 12.22 | 0.15 | 1.24% | 12.07 | 12.43 | 35341 | 4321.11 | 0.79% |
| 2025-11-03 | 12.09 | 12.07 | -0.02 | -0.17% | 12.00 | 12.25 | 49674 | 6026.26 | 1.11% |
| 2025-10-31 | 12.02 | 12.09 | -0.08 | -0.66% | 11.86 | 12.24 | 51249 | 6162.90 | 1.15% |
| 2025-10-30 | 11.48 | 12.17 | 0.51 | 4.37% | 11.45 | 12.30 | 69627 | 8258.39 | 1.56% |
| 2025-10-29 | 11.83 | 11.66 | -0.21 | -1.77% | 11.60 | 11.87 | 23419 | 2735.97 | 0.52% |
| 2025-10-28 | 11.72 | 11.87 | 0.11 | 0.94% | 11.72 | 11.95 | 32662 | 3877.46 | 0.73% |
| 2025-10-27 | 11.58 | 11.76 | 0.18 | 1.55% | 11.53 | 11.78 | 23236 | 2713.59 | 0.52% |
| 2025-10-24 | 11.67 | 11.58 | -0.08 | -0.69% | 11.55 | 11.72 | 20324 | 2362.78 | 0.45% |
| 2025-10-23 | 11.65 | 11.66 | 0.01 | 0.09% | 11.54 | 11.70 | 15295 | 1779.11 | 0.34% |
| 2025-10-22 | 11.60 | 11.65 | 0.03 | 0.26% | 11.55 | 11.76 | 16141 | 1885.55 | 0.36% |
| 2025-10-21 | 11.50 | 11.62 | 0.13 | 1.13% | 11.47 | 11.64 | 15972 | 1849.70 | 0.36% |
| 2025-10-20 | 11.42 | 11.49 | 0.07 | 0.61% | 11.38 | 11.51 | 14282 | 1633.08 | 0.32% |
| 2025-10-17 | 11.48 | 11.42 | -0.09 | -0.78% | 11.42 | 11.58 | 19462 | 2239.35 | 0.43% |
| 2025-10-16 | 11.58 | 11.51 | -0.07 | -0.60% | 11.48 | 11.63 | 18298 | 2111.63 | 0.41% |
| 2025-10-15 | 11.50 | 11.58 | 0.07 | 0.61% | 11.50 | 11.69 | 20050 | 2321.09 | 0.45% |
| 2025-10-14 | 11.58 | 11.51 | -0.08 | -0.69% | 11.48 | 11.68 | 29767 | 3442.00 | 0.67% |
| 2025-10-13 | 11.51 | 11.59 | -0.22 | -1.86% | 11.42 | 11.65 | 30861 | 3561.90 | 0.69% |
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。
