| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.66 | 10.95 | 0.30 | 2.82% | 10.66 | 10.98 | 42598 | 4621.85 | 0.67% |
| 2026-03-24 | 10.41 | 10.65 | 0.44 | 4.31% | 10.38 | 10.70 | 71959 | 7576.66 | 1.13% |
| 2026-03-23 | 10.79 | 10.21 | -0.79 | -7.18% | 10.16 | 10.85 | 93128 | 9735.87 | 1.46% |
| 2026-03-20 | 11.25 | 11.00 | -0.19 | -1.70% | 10.99 | 11.29 | 62120 | 6911.08 | 0.97% |
| 2026-03-19 | 11.26 | 11.19 | -0.18 | -1.58% | 11.18 | 11.38 | 46137 | 5197.74 | 0.72% |
| 2026-03-18 | 11.43 | 11.37 | -0.06 | -0.52% | 11.24 | 11.48 | 34659 | 3929.00 | 0.54% |
| 2026-03-17 | 11.54 | 11.43 | -0.11 | -0.95% | 11.43 | 11.64 | 33190 | 3827.47 | 0.52% |
| 2026-03-16 | 11.53 | 11.54 | 0.00 | 0.00% | 11.43 | 11.69 | 35754 | 4123.48 | 0.56% |
| 2026-03-13 | 11.58 | 11.54 | -0.09 | -0.77% | 11.52 | 11.68 | 39678 | 4600.83 | 0.62% |
| 2026-03-12 | 11.68 | 11.63 | -0.10 | -0.85% | 11.60 | 11.76 | 32787 | 3820.92 | 0.51% |
| 2026-03-11 | 11.94 | 11.73 | -0.19 | -1.59% | 11.68 | 11.94 | 42353 | 4981.88 | 0.66% |
| 2026-03-10 | 11.77 | 11.92 | 0.18 | 1.53% | 11.77 | 11.96 | 48313 | 5731.63 | 0.76% |
| 2026-03-09 | 11.68 | 11.74 | -0.02 | -0.17% | 11.56 | 11.79 | 44601 | 5194.65 | 0.70% |
| 2026-03-06 | 11.71 | 11.76 | 0.05 | 0.43% | 11.68 | 11.80 | 37360 | 4387.81 | 0.59% |
| 2026-03-05 | 11.78 | 11.71 | 0.03 | 0.26% | 11.65 | 11.88 | 38850 | 4572.31 | 0.61% |
| 2026-03-04 | 11.72 | 11.68 | -0.13 | -1.10% | 11.58 | 11.87 | 46220 | 5407.21 | 0.72% |
| 2026-03-03 | 12.03 | 11.81 | -0.22 | -1.83% | 11.79 | 12.17 | 56877 | 6778.76 | 0.89% |
| 2026-03-02 | 12.25 | 12.03 | -0.39 | -3.14% | 11.99 | 12.27 | 66256 | 7998.82 | 1.04% |
| 2026-02-27 | 12.40 | 12.42 | -0.02 | -0.16% | 12.34 | 12.50 | 46416 | 5762.89 | 0.73% |
| 2026-02-26 | 12.70 | 12.44 | -0.25 | -1.97% | 12.33 | 12.70 | 81796 | 10185.48 | 1.28% |
| 2026-02-25 | 12.71 | 12.69 | -0.04 | -0.31% | 12.61 | 12.79 | 42214 | 5358.63 | 0.66% |
| 2026-02-24 | 12.60 | 12.73 | 0.10 | 0.79% | 12.60 | 12.82 | 57718 | 7335.43 | 0.90% |
| 2026-02-13 | 12.75 | 12.63 | 0.03 | 0.24% | 12.61 | 12.88 | 78600 | 10032.28 | 1.23% |
| 2026-02-12 | 12.96 | 12.60 | -0.43 | -3.30% | 12.57 | 12.99 | 146666 | 18591.10 | 2.30% |
| 2026-02-11 | 13.20 | 13.03 | -0.27 | -2.03% | 13.00 | 13.27 | 87408 | 11424.17 | 1.37% |
| 2026-02-10 | 12.98 | 13.30 | 0.32 | 2.47% | 12.91 | 13.66 | 192706 | 25702.29 | 3.02% |
| 2026-02-09 | 13.05 | 12.98 | -0.12 | -0.92% | 12.92 | 13.15 | 114027 | 14792.25 | 1.79% |
| 2026-02-06 | 13.39 | 13.10 | -0.43 | -3.18% | 12.96 | 13.40 | 167383 | 21929.18 | 2.62% |
| 2026-02-05 | 13.02 | 13.53 | 0.47 | 3.60% | 12.94 | 13.65 | 268325 | 36029.36 | 4.20% |
| 2026-02-04 | 12.94 | 13.06 | 0.10 | 0.77% | 12.83 | 13.09 | 111253 | 14468.28 | 1.74% |
| 2026-02-03 | 12.96 | 12.96 | 0.06 | 0.47% | 12.73 | 13.17 | 170000 | 21881.48 | 2.66% |
| 2026-02-02 | 12.93 | 12.90 | -0.11 | -0.85% | 12.83 | 13.37 | 150293 | 19762.05 | 2.35% |
| 2026-01-30 | 13.10 | 13.01 | -0.12 | -0.91% | 12.94 | 13.41 | 114922 | 15089.05 | 1.80% |
| 2026-01-29 | 12.89 | 13.13 | 0.16 | 1.23% | 12.78 | 13.15 | 107930 | 14063.13 | 1.69% |
| 2026-01-28 | 13.01 | 12.97 | -0.09 | -0.69% | 12.91 | 13.18 | 86577 | 11271.22 | 1.36% |
| 2026-01-27 | 13.33 | 13.06 | -0.27 | -2.03% | 12.88 | 13.42 | 111662 | 14603.52 | 1.75% |
| 2026-01-26 | 13.43 | 13.33 | -0.20 | -1.48% | 13.12 | 13.59 | 136708 | 18173.53 | 2.14% |
| 2026-01-23 | 13.60 | 13.53 | 0.04 | 0.30% | 13.33 | 13.72 | 189460 | 25499.43 | 2.97% |
| 2026-01-22 | 14.00 | 13.49 | 0.21 | 1.58% | 13.38 | 14.16 | 331919 | 45557.09 | 5.20% |
| 2026-01-21 | 13.16 | 13.28 | -0.03 | -0.23% | 12.93 | 13.55 | 179242 | 23790.11 | 2.81% |
| 2026-01-20 | 12.96 | 13.31 | 0.29 | 2.23% | 12.86 | 13.39 | 170918 | 22509.05 | 2.68% |
| 2026-01-19 | 13.00 | 13.02 | 0.12 | 0.93% | 12.87 | 13.15 | 95296 | 12415.06 | 1.49% |
| 2026-01-16 | 13.16 | 12.90 | -0.40 | -3.01% | 12.75 | 13.27 | 134008 | 17373.42 | 2.10% |
| 2026-01-15 | 13.73 | 13.30 | -0.04 | -0.30% | 13.23 | 13.73 | 185558 | 24965.19 | 2.91% |
| 2026-01-14 | 13.07 | 13.34 | 0.20 | 1.52% | 12.97 | 14.08 | 259394 | 35127.38 | 4.06% |
| 2026-01-13 | 13.50 | 13.14 | -0.21 | -1.57% | 13.06 | 13.90 | 406597 | 54763.07 | 6.37% |
| 2026-01-12 | 12.15 | 13.35 | 1.21 | 9.97% | 12.02 | 13.35 | 413663 | 53925.09 | 6.48% |
| 2026-01-09 | 11.84 | 12.14 | 0.29 | 2.45% | 11.82 | 12.15 | 134217 | 16124.52 | 2.10% |
| 2026-01-08 | 11.88 | 11.85 | -0.08 | -0.67% | 11.77 | 11.99 | 101597 | 12032.91 | 1.59% |
| 2026-01-07 | 11.88 | 11.93 | 0.01 | 0.08% | 11.78 | 12.05 | 102244 | 12182.60 | 1.60% |
| 2026-01-06 | 11.85 | 11.92 | 0.08 | 0.68% | 11.77 | 11.99 | 116702 | 13856.03 | 1.83% |
| 2026-01-05 | 11.95 | 11.84 | 0.01 | 0.08% | 11.77 | 11.95 | 92547 | 10957.33 | 1.45% |
| 2025-12-31 | 11.95 | 11.83 | 0.01 | 0.08% | 11.79 | 12.11 | 114614 | 13654.45 | 1.80% |
| 2025-12-30 | 12.15 | 11.82 | -0.59 | -4.75% | 11.76 | 12.22 | 171550 | 20456.50 | 2.69% |
| 2025-12-29 | 12.18 | 12.41 | 0.27 | 2.22% | 11.83 | 12.53 | 228932 | 27888.81 | 3.59% |
| 2025-12-26 | 12.18 | 12.14 | -0.09 | -0.74% | 12.08 | 12.44 | 137603 | 16803.79 | 2.16% |
| 2025-12-25 | 12.27 | 12.23 | -0.04 | -0.33% | 12.18 | 12.35 | 125946 | 15437.81 | 1.97% |
| 2025-12-24 | 12.49 | 12.27 | -0.35 | -2.77% | 12.18 | 12.54 | 189288 | 23290.74 | 2.97% |
| 2025-12-23 | 12.88 | 12.62 | -0.38 | -2.92% | 12.50 | 12.93 | 220193 | 27807.12 | 3.45% |
| 2025-12-22 | 13.07 | 13.00 | -0.15 | -1.14% | 12.90 | 13.40 | 242437 | 31596.93 | 3.80% |
| 2025-12-19 | 12.92 | 13.15 | 0.23 | 1.78% | 12.73 | 13.43 | 388395 | 51003.28 | 6.08% |
| 2025-12-18 | 12.92 | 12.92 | -0.22 | -1.67% | 12.59 | 13.45 | 477121 | 62107.62 | 7.47% |
| 2025-12-17 | 13.23 | 13.14 | 0.46 | 3.63% | 12.78 | 13.95 | 605098 | 81936.88 | 9.48% |
| 2025-12-16 | 11.50 | 12.68 | 1.15 | 9.97% | 11.50 | 12.68 | 294238 | 36354.19 | 4.61% |
| 2025-12-15 | 11.30 | 11.53 | 0.17 | 1.50% | 11.25 | 11.67 | 71818 | 8273.92 | 1.13% |
| 2025-12-12 | 11.45 | 11.36 | -0.26 | -2.24% | 11.35 | 11.61 | 83811 | 9575.62 | 1.31% |
| 2025-12-11 | 11.94 | 11.62 | -0.40 | -3.33% | 11.51 | 12.00 | 118099 | 13857.65 | 1.85% |
| 2025-12-10 | 12.00 | 12.02 | 0.14 | 1.18% | 11.98 | 12.48 | 174232 | 21143.15 | 2.73% |
| 2025-12-09 | 11.60 | 11.88 | 0.24 | 2.06% | 11.45 | 11.99 | 104213 | 12268.85 | 1.63% |
| 2025-12-08 | 11.64 | 11.64 | -0.03 | -0.26% | 11.55 | 11.81 | 57679 | 6728.72 | 0.90% |
| 2025-12-05 | 11.45 | 11.67 | 0.10 | 0.86% | 11.35 | 11.70 | 66034 | 7625.64 | 1.03% |
| 2025-12-04 | 11.58 | 11.57 | -0.12 | -1.03% | 11.50 | 11.94 | 81049 | 9437.87 | 1.27% |
| 2025-12-03 | 11.54 | 11.69 | 0.09 | 0.78% | 11.46 | 11.77 | 76285 | 8887.08 | 1.20% |
| 2025-12-02 | 11.40 | 11.60 | 0.12 | 1.05% | 11.36 | 11.67 | 56791 | 6562.63 | 0.89% |
| 2025-12-01 | 11.52 | 11.48 | -0.04 | -0.35% | 11.43 | 11.58 | 41871 | 4810.11 | 0.66% |
| 2025-11-28 | 11.36 | 11.52 | 0.10 | 0.88% | 11.27 | 11.56 | 48153 | 5511.64 | 0.75% |
| 2025-11-27 | 11.65 | 11.42 | -0.12 | -1.04% | 11.40 | 11.68 | 68381 | 7864.78 | 1.07% |
| 2025-11-26 | 11.48 | 11.54 | -0.04 | -0.35% | 11.38 | 11.64 | 91235 | 10484.13 | 1.43% |
| 2025-11-25 | 11.57 | 11.58 | 0.03 | 0.26% | 11.41 | 11.63 | 49356 | 5704.10 | 0.77% |
| 2025-11-24 | 11.67 | 11.55 | 0.00 | 0.00% | 11.46 | 11.76 | 53013 | 6131.26 | 0.83% |
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。
