| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.77 | 10.58 | -0.18 | -1.67% | 10.54 | 10.83 | 40653 | 4328.30 | 0.64% |
| 2025-05-22 | 10.96 | 10.76 | -0.32 | -2.89% | 10.75 | 11.13 | 48700 | 5312.63 | 0.76% |
| 2025-05-21 | 11.19 | 11.08 | -0.14 | -1.25% | 10.90 | 11.32 | 67198 | 7432.04 | 1.05% |
| 2025-05-20 | 11.20 | 11.22 | -0.04 | -0.36% | 11.09 | 11.45 | 93915 | 10558.40 | 1.47% |
| 2025-05-19 | 11.03 | 11.26 | 0.18 | 1.62% | 10.98 | 11.27 | 75268 | 8399.03 | 1.18% |
| 2025-05-16 | 10.92 | 11.08 | 0.21 | 1.93% | 10.72 | 11.21 | 87652 | 9599.79 | 1.37% |
| 2025-05-15 | 10.76 | 10.87 | 0.01 | 0.09% | 10.75 | 10.93 | 63188 | 6860.68 | 0.99% |
| 2025-05-14 | 10.67 | 10.86 | 0.25 | 2.36% | 10.46 | 10.92 | 93768 | 10045.34 | 1.47% |
| 2025-05-13 | 10.75 | 10.61 | -0.07 | -0.66% | 10.54 | 10.84 | 68109 | 7280.67 | 1.07% |
| 2025-05-12 | 10.79 | 10.68 | -0.08 | -0.74% | 10.61 | 10.87 | 53721 | 5746.90 | 0.84% |
| 2025-05-09 | 10.92 | 10.76 | -0.16 | -1.47% | 10.68 | 10.93 | 47410 | 5099.53 | 0.74% |
| 2025-05-08 | 10.80 | 10.92 | 0.07 | 0.65% | 10.66 | 11.00 | 94306 | 10299.00 | 1.48% |
| 2025-05-07 | 10.80 | 10.85 | 0.08 | 0.74% | 10.70 | 11.05 | 59992 | 6498.59 | 0.94% |
| 2025-05-06 | 10.56 | 10.77 | 0.21 | 1.99% | 10.55 | 10.79 | 64712 | 6901.12 | 1.01% |
| 2025-04-30 | 10.67 | 10.56 | -0.36 | -3.30% | 10.50 | 10.98 | 88939 | 9495.39 | 1.39% |
| 2025-04-29 | 10.69 | 10.92 | 0.21 | 1.96% | 10.53 | 11.26 | 123854 | 13414.58 | 1.94% |
| 2025-04-28 | 11.37 | 10.71 | -0.69 | -6.05% | 10.68 | 11.39 | 126371 | 13809.92 | 1.98% |
| 2025-04-25 | 11.38 | 11.40 | 0.02 | 0.18% | 11.12 | 11.55 | 119552 | 13549.31 | 1.87% |
| 2025-04-24 | 11.73 | 11.38 | -0.78 | -6.41% | 11.30 | 12.00 | 183260 | 21105.39 | 2.87% |
| 2025-04-23 | 11.49 | 12.16 | 0.60 | 5.19% | 10.98 | 12.60 | 278667 | 32850.82 | 4.37% |
| 2025-04-22 | 11.21 | 11.56 | 0.19 | 1.67% | 11.09 | 11.73 | 165983 | 19013.62 | 2.60% |
| 2025-04-21 | 10.85 | 11.37 | 0.38 | 3.46% | 10.85 | 11.49 | 118941 | 13383.21 | 1.86% |
| 2025-04-18 | 10.97 | 10.99 | -0.08 | -0.72% | 10.81 | 11.15 | 73345 | 8043.70 | 1.15% |
| 2025-04-17 | 10.87 | 11.07 | 0.13 | 1.19% | 10.80 | 11.21 | 106564 | 11790.55 | 1.67% |
| 2025-04-16 | 11.00 | 10.94 | -0.17 | -1.53% | 10.78 | 11.18 | 129726 | 14232.37 | 2.03% |
| 2025-04-15 | 11.42 | 11.11 | -0.31 | -2.71% | 11.00 | 11.60 | 170561 | 19190.56 | 2.67% |
| 2025-04-14 | 10.95 | 11.42 | 0.45 | 4.10% | 10.85 | 11.60 | 214962 | 24330.26 | 3.37% |
| 2025-04-11 | 10.73 | 10.97 | 0.09 | 0.83% | 10.72 | 11.22 | 174350 | 19167.90 | 2.73% |
| 2025-04-10 | 10.66 | 10.88 | 0.21 | 1.97% | 10.39 | 11.15 | 227823 | 24794.15 | 3.57% |
| 2025-04-09 | 10.25 | 10.67 | 0.49 | 4.81% | 9.79 | 10.93 | 214384 | 22153.16 | 3.36% |
| 2025-04-08 | 9.25 | 10.18 | 0.93 | 10.05% | 9.22 | 10.18 | 140317 | 13827.66 | 2.20% |
| 2025-04-07 | 10.12 | 9.25 | -1.03 | -10.02% | 9.25 | 10.12 | 96756 | 9332.97 | 1.52% |
| 2025-04-03 | 9.91 | 10.28 | 0.29 | 2.90% | 9.87 | 10.32 | 69996 | 7140.16 | 1.10% |
| 2025-04-02 | 9.91 | 9.99 | 0.05 | 0.50% | 9.86 | 10.00 | 27169 | 2705.59 | 0.43% |
| 2025-04-01 | 9.78 | 9.94 | 0.15 | 1.53% | 9.75 | 9.95 | 32673 | 3231.23 | 0.51% |
| 2025-03-31 | 9.91 | 9.79 | -0.18 | -1.81% | 9.77 | 9.97 | 50204 | 4941.06 | 0.79% |
| 2025-03-28 | 10.05 | 9.97 | -0.17 | -1.68% | 9.93 | 10.14 | 35805 | 3577.28 | 0.56% |
| 2025-03-27 | 10.12 | 10.14 | 0.01 | 0.10% | 10.00 | 10.20 | 33887 | 3427.52 | 0.53% |
| 2025-03-26 | 10.06 | 10.13 | 0.03 | 0.30% | 10.01 | 10.16 | 28823 | 2910.44 | 0.45% |
| 2025-03-25 | 10.10 | 10.10 | 0.04 | 0.40% | 9.94 | 10.13 | 40266 | 4044.69 | 0.63% |
| 2025-03-24 | 10.01 | 10.06 | 0.09 | 0.90% | 9.81 | 10.11 | 66120 | 6589.35 | 1.04% |
| 2025-03-21 | 10.06 | 9.97 | -0.17 | -1.68% | 9.92 | 10.16 | 46859 | 4689.50 | 0.73% |
| 2025-03-20 | 10.25 | 10.14 | -0.10 | -0.98% | 10.10 | 10.28 | 36698 | 3736.73 | 0.57% |
| 2025-03-19 | 10.36 | 10.24 | -0.11 | -1.06% | 10.20 | 10.39 | 47903 | 4912.77 | 0.75% |
| 2025-03-18 | 10.38 | 10.35 | -0.07 | -0.67% | 10.25 | 10.53 | 60282 | 6251.17 | 0.94% |
| 2025-03-17 | 10.60 | 10.42 | 0.02 | 0.19% | 10.39 | 10.72 | 84035 | 8866.88 | 1.32% |
| 2025-03-14 | 10.02 | 10.40 | 0.42 | 4.21% | 10.02 | 10.40 | 83603 | 8586.36 | 1.31% |
| 2025-03-13 | 10.02 | 9.98 | -0.08 | -0.80% | 9.87 | 10.08 | 34547 | 3437.53 | 0.54% |
| 2025-03-12 | 10.15 | 10.06 | -0.08 | -0.79% | 10.06 | 10.26 | 31968 | 3238.82 | 0.50% |
| 2025-03-11 | 9.92 | 10.14 | 0.11 | 1.10% | 9.88 | 10.14 | 37706 | 3782.27 | 0.59% |
| 2025-03-10 | 9.96 | 10.03 | 0.03 | 0.30% | 9.94 | 10.10 | 30643 | 3066.10 | 0.48% |
| 2025-03-07 | 10.06 | 10.00 | -0.10 | -0.99% | 9.95 | 10.14 | 35762 | 3586.51 | 0.56% |
| 2025-03-06 | 9.96 | 10.10 | 0.12 | 1.20% | 9.90 | 10.14 | 41412 | 4155.29 | 0.65% |
| 2025-03-05 | 10.01 | 9.98 | -0.07 | -0.70% | 9.82 | 10.04 | 48032 | 4759.85 | 0.75% |
| 2025-03-04 | 9.98 | 10.05 | 0.02 | 0.20% | 9.92 | 10.07 | 31394 | 3141.51 | 0.49% |
| 2025-03-03 | 10.15 | 10.03 | -0.03 | -0.30% | 9.97 | 10.27 | 54444 | 5498.17 | 0.85% |
| 2025-02-28 | 10.41 | 10.06 | -0.35 | -3.36% | 10.04 | 10.46 | 67157 | 6885.02 | 1.05% |
| 2025-02-27 | 10.12 | 10.41 | 0.27 | 2.66% | 10.11 | 10.45 | 102455 | 10614.82 | 1.61% |
| 2025-02-26 | 9.97 | 10.14 | 0.16 | 1.60% | 9.95 | 10.17 | 42522 | 4286.85 | 0.67% |
| 2025-02-25 | 9.98 | 9.98 | -0.07 | -0.70% | 9.92 | 10.19 | 45603 | 4589.06 | 0.71% |
| 2025-02-24 | 9.99 | 10.05 | 0.05 | 0.50% | 9.95 | 10.14 | 46013 | 4625.19 | 0.72% |
| 2025-02-21 | 10.21 | 10.00 | -0.19 | -1.86% | 9.89 | 10.22 | 54851 | 5482.67 | 0.86% |
| 2025-02-20 | 10.04 | 10.19 | 0.15 | 1.49% | 9.97 | 10.24 | 44736 | 4542.45 | 0.70% |
| 2025-02-19 | 9.85 | 10.04 | 0.17 | 1.72% | 9.75 | 10.06 | 55928 | 5539.91 | 0.88% |
| 2025-02-18 | 10.44 | 9.87 | -0.61 | -5.82% | 9.83 | 10.45 | 77076 | 7740.34 | 1.21% |
| 2025-02-17 | 10.47 | 10.48 | -0.01 | -0.10% | 10.25 | 10.58 | 56693 | 5901.92 | 0.89% |
| 2025-02-14 | 10.55 | 10.49 | -0.12 | -1.13% | 10.40 | 10.68 | 47090 | 4953.74 | 0.74% |
| 2025-02-13 | 10.76 | 10.61 | -0.16 | -1.49% | 10.58 | 10.82 | 62932 | 6720.88 | 0.99% |
| 2025-02-12 | 10.63 | 10.77 | 0.19 | 1.80% | 10.44 | 10.79 | 82743 | 8808.23 | 1.30% |
| 2025-02-11 | 10.62 | 10.58 | 0.01 | 0.09% | 10.28 | 10.67 | 105874 | 11088.79 | 1.66% |
| 2025-02-10 | 9.89 | 10.57 | 0.73 | 7.42% | 9.85 | 10.66 | 139096 | 14363.10 | 2.18% |
| 2025-02-07 | 9.82 | 9.84 | -0.01 | -0.10% | 9.71 | 9.98 | 70658 | 6964.64 | 1.11% |
| 2025-02-06 | 9.82 | 9.85 | 0.05 | 0.51% | 9.60 | 9.85 | 46052 | 4504.45 | 0.72% |
| 2025-02-05 | 10.06 | 9.80 | -0.22 | -2.20% | 9.74 | 10.08 | 47142 | 4620.59 | 0.74% |
| 2025-01-27 | 10.09 | 10.02 | -0.07 | -0.69% | 9.92 | 10.23 | 46841 | 4711.29 | 0.73% |
| 2025-01-24 | 10.00 | 10.09 | 0.05 | 0.50% | 9.91 | 10.12 | 39820 | 3990.11 | 0.62% |
| 2025-01-23 | 10.27 | 10.04 | 0.00 | 0.00% | 10.04 | 10.33 | 46171 | 4693.40 | 0.72% |
| 2025-01-22 | 10.41 | 10.04 | -0.35 | -3.37% | 10.02 | 10.41 | 51928 | 5260.81 | 0.81% |
| 2025-01-21 | 10.51 | 10.39 | 0.00 | 0.00% | 10.26 | 10.53 | 44278 | 4589.22 | 0.69% |
| 2025-01-20 | 10.38 | 10.39 | 0.07 | 0.68% | 10.17 | 10.56 | 46376 | 4835.72 | 0.73% |
家家悦(603708)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。
