| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.56 | 11.81 | 0.20 | 1.72% | 11.54 | 11.96 | 38967 | 4598.16 | 0.87% |
| 2025-10-09 | 12.21 | 11.61 | -0.66 | -5.38% | 11.52 | 12.26 | 72641 | 8490.83 | 1.62% |
| 2025-09-30 | 12.31 | 12.27 | -0.05 | -0.41% | 12.19 | 12.49 | 88145 | 10879.45 | 1.97% |
| 2025-09-29 | 11.88 | 12.32 | 0.42 | 3.53% | 11.60 | 12.33 | 64549 | 7833.78 | 1.44% |
| 2025-09-26 | 11.52 | 11.90 | 0.29 | 2.50% | 11.37 | 11.94 | 40390 | 4735.07 | 0.90% |
| 2025-09-25 | 11.65 | 11.61 | -0.05 | -0.43% | 11.56 | 11.66 | 12303 | 1427.76 | 0.27% |
| 2025-09-24 | 11.42 | 11.66 | 0.11 | 0.95% | 11.42 | 11.67 | 22613 | 2611.29 | 0.51% |
| 2025-09-23 | 11.57 | 11.55 | -0.05 | -0.43% | 11.16 | 11.63 | 36836 | 4181.02 | 0.82% |
| 2025-09-22 | 11.87 | 11.60 | -0.29 | -2.44% | 11.57 | 11.89 | 22936 | 2675.31 | 0.51% |
| 2025-09-19 | 11.83 | 11.89 | -0.01 | -0.08% | 11.80 | 11.96 | 20323 | 2409.53 | 0.45% |
| 2025-09-18 | 12.12 | 11.90 | -0.22 | -1.82% | 11.78 | 12.16 | 26537 | 3175.40 | 0.59% |
| 2025-09-17 | 12.05 | 12.12 | 0.04 | 0.33% | 12.05 | 12.30 | 31735 | 3872.26 | 0.71% |
| 2025-09-16 | 11.94 | 12.08 | 0.14 | 1.17% | 11.85 | 12.08 | 23052 | 2760.98 | 0.52% |
| 2025-09-15 | 12.05 | 11.94 | -0.11 | -0.91% | 11.88 | 12.09 | 28994 | 3466.21 | 0.65% |
| 2025-09-12 | 12.50 | 12.05 | -0.46 | -3.68% | 12.01 | 12.57 | 56394 | 6884.20 | 1.26% |
| 2025-09-11 | 12.50 | 12.51 | -0.04 | -0.32% | 12.37 | 12.91 | 105139 | 13392.42 | 2.35% |
| 2025-09-10 | 12.32 | 12.55 | 0.23 | 1.87% | 12.12 | 12.57 | 36001 | 4451.33 | 0.80% |
| 2025-09-09 | 12.06 | 12.32 | 0.15 | 1.23% | 12.02 | 12.36 | 28707 | 3504.05 | 0.64% |
| 2025-09-08 | 11.91 | 12.17 | 0.30 | 2.53% | 11.90 | 12.18 | 30978 | 3726.43 | 0.69% |
| 2025-09-05 | 11.76 | 11.87 | 0.10 | 0.85% | 11.70 | 11.92 | 31891 | 3779.98 | 0.71% |
| 2025-09-04 | 11.65 | 11.77 | 0.13 | 1.12% | 11.58 | 11.80 | 24256 | 2839.34 | 0.54% |
| 2025-09-03 | 11.89 | 11.64 | -0.21 | -1.77% | 11.61 | 11.90 | 24723 | 2898.69 | 0.55% |
| 2025-09-02 | 11.86 | 11.85 | 0.06 | 0.51% | 11.71 | 11.90 | 33111 | 3904.01 | 0.74% |
| 2025-09-01 | 11.96 | 11.79 | -0.12 | -1.01% | 11.77 | 12.20 | 48364 | 5745.86 | 1.08% |
| 2025-08-29 | 12.15 | 11.91 | -0.33 | -2.70% | 11.87 | 12.22 | 41426 | 4950.94 | 0.93% |
| 2025-08-28 | 12.34 | 12.24 | -0.07 | -0.57% | 11.84 | 12.47 | 35392 | 4310.52 | 0.79% |
| 2025-08-27 | 12.68 | 12.31 | -0.37 | -2.92% | 12.13 | 12.76 | 32189 | 4036.50 | 0.72% |
| 2025-08-26 | 12.69 | 12.68 | 0.04 | 0.32% | 12.58 | 12.82 | 20077 | 2554.05 | 0.45% |
| 2025-08-25 | 12.78 | 12.64 | -0.11 | -0.86% | 12.60 | 12.81 | 30966 | 3926.19 | 0.69% |
| 2025-08-22 | 12.90 | 12.75 | -0.15 | -1.16% | 12.67 | 12.95 | 30722 | 3925.52 | 0.69% |
| 2025-08-21 | 12.93 | 12.90 | 0.06 | 0.47% | 12.75 | 13.13 | 34174 | 4417.81 | 0.76% |
| 2025-08-20 | 12.50 | 12.84 | 0.28 | 2.23% | 12.50 | 12.91 | 35055 | 4475.54 | 0.78% |
| 2025-08-19 | 12.30 | 12.56 | 0.33 | 2.70% | 12.26 | 12.67 | 33401 | 4178.05 | 0.75% |
| 2025-08-18 | 12.13 | 12.23 | 0.14 | 1.16% | 12.11 | 12.26 | 24371 | 2972.99 | 0.54% |
| 2025-08-15 | 11.88 | 12.09 | 0.21 | 1.77% | 11.84 | 12.17 | 26963 | 3243.71 | 0.60% |
| 2025-08-14 | 12.03 | 11.88 | -0.14 | -1.16% | 11.88 | 12.03 | 20529 | 2458.04 | 0.46% |
| 2025-08-13 | 12.02 | 12.02 | 0.00 | 0.00% | 11.90 | 12.06 | 18750 | 2245.87 | 0.42% |
| 2025-08-12 | 11.93 | 12.02 | 0.11 | 0.92% | 11.92 | 12.04 | 22442 | 2691.06 | 0.50% |
| 2025-08-11 | 11.92 | 11.91 | 0.00 | 0.00% | 11.85 | 11.95 | 17189 | 2046.61 | 0.38% |
| 2025-08-08 | 11.70 | 11.91 | 0.15 | 1.28% | 11.65 | 11.95 | 28775 | 3399.16 | 0.64% |
| 2025-08-07 | 11.83 | 11.76 | 0.01 | 0.09% | 11.74 | 11.83 | 12733 | 1497.99 | 0.28% |
| 2025-08-06 | 11.90 | 11.75 | -0.06 | -0.51% | 11.71 | 11.90 | 19339 | 2277.57 | 0.43% |
| 2025-08-05 | 11.71 | 11.81 | 0.10 | 0.85% | 11.68 | 11.83 | 13555 | 1597.00 | 0.30% |
| 2025-08-04 | 11.62 | 11.71 | 0.04 | 0.34% | 11.59 | 11.72 | 15602 | 1819.81 | 0.35% |
| 2025-08-01 | 11.47 | 11.67 | 0.27 | 2.37% | 11.42 | 11.68 | 25440 | 2950.35 | 0.57% |
| 2025-07-31 | 11.66 | 11.40 | -0.30 | -2.56% | 11.40 | 11.72 | 23490 | 2712.29 | 0.52% |
| 2025-07-30 | 11.67 | 11.70 | 0.02 | 0.17% | 11.61 | 11.78 | 23759 | 2782.64 | 0.53% |
| 2025-07-29 | 11.74 | 11.68 | -0.03 | -0.26% | 11.59 | 11.75 | 15871 | 1849.45 | 0.35% |
| 2025-07-28 | 11.82 | 11.71 | -0.09 | -0.76% | 11.67 | 11.86 | 23372 | 2746.63 | 0.52% |
| 2025-07-25 | 11.68 | 11.80 | 0.12 | 1.03% | 11.68 | 11.85 | 20731 | 2442.96 | 0.46% |
| 2025-07-24 | 11.66 | 11.68 | 0.06 | 0.52% | 11.63 | 11.75 | 18343 | 2141.77 | 0.41% |
| 2025-07-23 | 11.69 | 11.62 | -0.06 | -0.51% | 11.60 | 11.78 | 28182 | 3297.47 | 0.63% |
| 2025-07-22 | 11.45 | 11.68 | 0.23 | 2.01% | 11.41 | 11.70 | 32419 | 3750.94 | 0.72% |
| 2025-07-21 | 11.33 | 11.45 | 0.15 | 1.33% | 11.31 | 11.47 | 25781 | 2947.58 | 0.58% |
| 2025-07-18 | 11.28 | 11.30 | 0.03 | 0.27% | 11.22 | 11.33 | 19349 | 2183.01 | 0.43% |
| 2025-07-17 | 11.37 | 11.27 | -0.10 | -0.88% | 11.24 | 11.37 | 19818 | 2235.44 | 0.44% |
| 2025-07-16 | 11.31 | 11.37 | 0.10 | 0.89% | 11.29 | 11.37 | 14498 | 1643.68 | 0.32% |
| 2025-07-15 | 11.33 | 11.27 | -0.06 | -0.53% | 11.20 | 11.38 | 24222 | 2732.54 | 0.54% |
| 2025-07-14 | 11.26 | 11.33 | 0.11 | 0.98% | 11.21 | 11.36 | 19332 | 2184.30 | 0.43% |
| 2025-07-11 | 11.26 | 11.22 | 0.00 | 0.00% | 11.17 | 11.28 | 20224 | 2271.71 | 0.45% |
| 2025-07-10 | 11.19 | 11.22 | 0.04 | 0.36% | 11.14 | 11.23 | 16030 | 1793.28 | 0.36% |
| 2025-07-09 | 11.26 | 11.18 | -0.04 | -0.36% | 11.15 | 11.27 | 18861 | 2112.74 | 0.42% |
| 2025-07-08 | 11.24 | 11.22 | 0.04 | 0.36% | 11.13 | 11.27 | 17771 | 1994.34 | 0.40% |
| 2025-07-07 | 11.14 | 11.18 | 0.06 | 0.54% | 11.08 | 11.21 | 18459 | 2061.65 | 0.41% |
| 2025-07-04 | 11.20 | 11.12 | -0.10 | -0.89% | 11.07 | 11.24 | 24405 | 2715.51 | 0.55% |
| 2025-07-03 | 11.18 | 11.22 | 0.06 | 0.54% | 11.11 | 11.27 | 23878 | 2675.17 | 0.53% |
| 2025-07-02 | 11.16 | 11.16 | 0.04 | 0.36% | 11.06 | 11.18 | 22960 | 2551.14 | 0.51% |
| 2025-07-01 | 11.00 | 11.12 | 0.15 | 1.37% | 10.93 | 11.13 | 27049 | 2992.61 | 0.60% |
| 2025-06-30 | 11.02 | 10.97 | 0.01 | 0.09% | 10.92 | 11.05 | 16675 | 1827.08 | 0.37% |
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。
