| 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 | 8.98 | 9.25 | 0.28 | 3.12% | 8.91 | 9.31 | 57767 | 5297.94 | 1.33% |
| 2026-03-24 | 8.79 | 8.97 | 0.30 | 3.46% | 8.58 | 9.02 | 60926 | 5343.07 | 1.40% |
| 2026-03-23 | 9.15 | 8.67 | -0.59 | -6.37% | 8.57 | 9.21 | 97211 | 8601.64 | 2.24% |
| 2026-03-20 | 9.50 | 9.26 | -0.23 | -2.42% | 9.24 | 9.53 | 52002 | 4866.97 | 1.20% |
| 2026-03-19 | 9.56 | 9.49 | -0.17 | -1.76% | 9.48 | 9.65 | 35350 | 3377.85 | 0.81% |
| 2026-03-18 | 9.87 | 9.66 | -0.10 | -1.02% | 9.61 | 9.92 | 71108 | 6890.99 | 1.64% |
| 2026-03-17 | 9.88 | 9.76 | -0.12 | -1.21% | 9.72 | 9.95 | 81763 | 8050.56 | 1.88% |
| 2026-03-16 | 9.53 | 9.88 | 0.39 | 4.11% | 9.49 | 9.89 | 111552 | 10835.51 | 2.57% |
| 2026-03-13 | 9.46 | 9.49 | 0.06 | 0.64% | 9.40 | 9.57 | 35796 | 3404.90 | 0.82% |
| 2026-03-12 | 9.60 | 9.43 | -0.14 | -1.46% | 9.42 | 9.63 | 30489 | 2889.00 | 0.70% |
| 2026-03-11 | 9.64 | 9.57 | -0.01 | -0.10% | 9.55 | 9.68 | 36143 | 3474.82 | 0.83% |
| 2026-03-10 | 9.51 | 9.58 | 0.10 | 1.05% | 9.48 | 9.66 | 55695 | 5346.17 | 1.28% |
| 2026-03-09 | 9.32 | 9.48 | 0.13 | 1.39% | 9.27 | 9.53 | 54972 | 5181.00 | 1.27% |
| 2026-03-06 | 9.24 | 9.35 | 0.11 | 1.19% | 9.22 | 9.38 | 36717 | 3419.42 | 0.85% |
| 2026-03-05 | 9.28 | 9.24 | 0.05 | 0.54% | 9.24 | 9.31 | 26203 | 2428.54 | 0.60% |
| 2026-03-04 | 9.26 | 9.19 | -0.09 | -0.97% | 9.14 | 9.27 | 46911 | 4312.89 | 1.08% |
| 2026-03-03 | 9.29 | 9.28 | -0.03 | -0.32% | 9.26 | 9.39 | 53505 | 4994.54 | 1.23% |
| 2026-03-02 | 9.46 | 9.31 | -0.25 | -2.62% | 9.25 | 9.51 | 61100 | 5711.38 | 1.41% |
| 2026-02-27 | 9.46 | 9.56 | 0.08 | 0.84% | 9.45 | 9.57 | 29089 | 2771.94 | 0.67% |
| 2026-02-26 | 9.58 | 9.48 | -0.12 | -1.25% | 9.44 | 9.64 | 52380 | 4972.68 | 1.21% |
| 2026-02-25 | 9.47 | 9.60 | 0.15 | 1.59% | 9.46 | 9.73 | 73133 | 7045.84 | 1.68% |
| 2026-02-24 | 9.40 | 9.45 | 0.08 | 0.85% | 9.40 | 9.46 | 36125 | 3408.26 | 0.83% |
| 2026-02-13 | 9.45 | 9.37 | -0.08 | -0.85% | 9.36 | 9.49 | 39025 | 3679.74 | 0.90% |
| 2026-02-12 | 9.66 | 9.45 | -0.22 | -2.28% | 9.43 | 9.67 | 58467 | 5560.28 | 1.35% |
| 2026-02-11 | 9.67 | 9.67 | -0.02 | -0.21% | 9.62 | 9.73 | 31943 | 3089.91 | 0.74% |
| 2026-02-10 | 9.80 | 9.69 | -0.08 | -0.82% | 9.69 | 9.81 | 30366 | 2954.18 | 0.70% |
| 2026-02-09 | 9.78 | 9.77 | 0.08 | 0.83% | 9.69 | 9.80 | 35182 | 3433.64 | 0.81% |
| 2026-02-06 | 9.75 | 9.69 | -0.06 | -0.62% | 9.66 | 9.78 | 34723 | 3377.35 | 0.80% |
| 2026-02-05 | 9.87 | 9.75 | -0.05 | -0.51% | 9.74 | 9.87 | 40482 | 3964.75 | 0.93% |
| 2026-02-04 | 9.54 | 9.80 | 0.30 | 3.16% | 9.41 | 9.85 | 89084 | 8636.63 | 2.05% |
| 2026-02-03 | 9.58 | 9.50 | 0.02 | 0.21% | 9.48 | 9.63 | 50826 | 4842.47 | 1.17% |
| 2026-02-02 | 9.74 | 9.48 | -0.32 | -3.27% | 9.48 | 9.84 | 57239 | 5522.04 | 1.32% |
| 2026-01-30 | 9.82 | 9.80 | -0.04 | -0.41% | 9.69 | 9.85 | 83769 | 8184.27 | 1.93% |
| 2026-01-29 | 9.75 | 9.84 | 0.07 | 0.72% | 9.68 | 9.89 | 81591 | 8004.63 | 1.88% |
| 2026-01-28 | 9.60 | 9.77 | 0.12 | 1.24% | 9.60 | 9.79 | 78051 | 7592.38 | 1.80% |
| 2026-01-27 | 9.70 | 9.65 | -0.06 | -0.62% | 9.55 | 9.74 | 61257 | 5892.79 | 1.41% |
| 2026-01-26 | 9.76 | 9.71 | -0.06 | -0.61% | 9.67 | 9.80 | 58092 | 5655.87 | 1.34% |
| 2026-01-23 | 9.67 | 9.77 | 0.06 | 0.62% | 9.62 | 9.85 | 82285 | 8017.63 | 1.89% |
| 2026-01-22 | 9.52 | 9.71 | 0.18 | 1.89% | 9.43 | 9.79 | 103644 | 9983.94 | 2.39% |
| 2026-01-21 | 9.56 | 9.53 | -0.06 | -0.63% | 9.50 | 9.58 | 32921 | 3137.82 | 0.76% |
| 2026-01-20 | 9.45 | 9.59 | 0.15 | 1.59% | 9.42 | 9.63 | 67226 | 6426.58 | 1.55% |
| 2026-01-19 | 9.40 | 9.44 | 0.03 | 0.32% | 9.37 | 9.45 | 31024 | 2921.49 | 0.71% |
| 2026-01-16 | 9.55 | 9.41 | -0.12 | -1.26% | 9.39 | 9.61 | 53663 | 5077.92 | 1.24% |
| 2026-01-15 | 9.31 | 9.53 | 0.19 | 2.03% | 9.31 | 9.70 | 102027 | 9697.19 | 2.35% |
| 2026-01-14 | 9.38 | 9.34 | -0.02 | -0.21% | 9.27 | 9.42 | 48768 | 4564.57 | 1.12% |
| 2026-01-13 | 9.37 | 9.36 | 0.00 | 0.00% | 9.32 | 9.45 | 47555 | 4464.94 | 1.09% |
| 2026-01-12 | 9.31 | 9.36 | 0.06 | 0.65% | 9.28 | 9.38 | 45385 | 4233.26 | 1.04% |
| 2026-01-09 | 9.30 | 9.30 | 0.00 | 0.00% | 9.26 | 9.34 | 32451 | 3018.76 | 0.75% |
| 2026-01-08 | 9.23 | 9.30 | 0.06 | 0.65% | 9.23 | 9.32 | 32508 | 3019.49 | 0.75% |
| 2026-01-07 | 9.26 | 9.24 | -0.02 | -0.22% | 9.23 | 9.28 | 35259 | 3262.04 | 0.81% |
| 2026-01-06 | 9.24 | 9.26 | 0.03 | 0.33% | 9.21 | 9.26 | 38865 | 3590.16 | 0.89% |
| 2026-01-05 | 9.19 | 9.23 | 0.08 | 0.87% | 9.14 | 9.23 | 34137 | 3137.93 | 0.79% |
| 2025-12-31 | 9.15 | 9.15 | 0.00 | 0.00% | 9.12 | 9.17 | 19118 | 1747.05 | 0.44% |
| 2025-12-30 | 9.16 | 9.15 | -0.01 | -0.11% | 9.12 | 9.19 | 19463 | 1780.30 | 0.45% |
| 2025-12-29 | 9.22 | 9.16 | -0.07 | -0.76% | 9.15 | 9.22 | 28004 | 2570.99 | 0.64% |
| 2025-12-26 | 9.28 | 9.23 | -0.04 | -0.43% | 9.21 | 9.28 | 24392 | 2253.04 | 0.56% |
| 2025-12-25 | 9.27 | 9.27 | 0.05 | 0.54% | 9.22 | 9.28 | 25244 | 2336.35 | 0.58% |
| 2025-12-24 | 9.13 | 9.22 | 0.04 | 0.44% | 9.13 | 9.24 | 21099 | 1943.88 | 0.49% |
| 2025-12-23 | 9.25 | 9.18 | -0.07 | -0.76% | 9.17 | 9.26 | 27977 | 2573.87 | 0.64% |
| 2025-12-22 | 9.29 | 9.25 | -0.02 | -0.22% | 9.23 | 9.29 | 28776 | 2662.85 | 0.66% |
| 2025-12-19 | 9.22 | 9.27 | 0.05 | 0.54% | 9.18 | 9.30 | 38369 | 3553.51 | 0.88% |
| 2025-12-18 | 9.15 | 9.22 | 0.04 | 0.44% | 9.12 | 9.23 | 31022 | 2853.66 | 0.71% |
| 2025-12-17 | 9.15 | 9.18 | 0.00 | 0.00% | 9.11 | 9.20 | 28799 | 2636.68 | 0.66% |
| 2025-12-16 | 9.13 | 9.18 | 0.03 | 0.33% | 9.11 | 9.18 | 26504 | 2423.81 | 0.61% |
| 2025-12-15 | 9.15 | 9.15 | 0.03 | 0.33% | 9.08 | 9.18 | 27402 | 2504.85 | 0.63% |
| 2025-12-12 | 9.11 | 9.12 | 0.01 | 0.11% | 9.10 | 9.23 | 34438 | 3156.78 | 0.79% |
| 2025-12-11 | 9.29 | 9.11 | -0.18 | -1.94% | 9.11 | 9.29 | 45863 | 4207.66 | 1.06% |
| 2025-12-10 | 9.17 | 9.29 | 0.10 | 1.09% | 9.15 | 9.36 | 47308 | 4372.34 | 1.09% |
| 2025-12-09 | 9.27 | 9.19 | -0.10 | -1.08% | 9.17 | 9.29 | 45753 | 4211.05 | 1.05% |
| 2025-12-08 | 9.36 | 9.29 | -0.08 | -0.85% | 9.28 | 9.40 | 53996 | 5027.31 | 1.24% |
| 2025-12-05 | 9.36 | 9.37 | -0.02 | -0.21% | 9.27 | 9.39 | 59315 | 5527.31 | 1.37% |
| 2025-12-04 | 9.58 | 9.39 | -0.02 | -0.21% | 9.39 | 9.68 | 87737 | 8344.89 | 2.02% |
| 2025-12-03 | 9.49 | 9.41 | -0.06 | -0.63% | 9.38 | 9.50 | 40753 | 3842.05 | 0.94% |
| 2025-12-02 | 9.35 | 9.47 | 0.15 | 1.61% | 9.26 | 9.55 | 72679 | 6870.61 | 1.67% |
| 2025-12-01 | 9.25 | 9.32 | 0.07 | 0.76% | 9.25 | 9.39 | 39723 | 3710.05 | 0.91% |
| 2025-11-28 | 9.26 | 9.25 | -0.05 | -0.54% | 9.17 | 9.31 | 44374 | 4089.19 | 1.02% |
| 2025-11-27 | 9.18 | 9.30 | 0.12 | 1.31% | 9.13 | 9.36 | 61191 | 5674.19 | 1.41% |
| 2025-11-26 | 9.35 | 9.18 | -0.20 | -2.13% | 9.17 | 9.44 | 74931 | 6951.77 | 1.73% |
| 2025-11-25 | 9.33 | 9.38 | 0.05 | 0.54% | 9.31 | 9.42 | 42814 | 4013.42 | 0.99% |
| 2025-11-24 | 9.38 | 9.33 | -0.02 | -0.21% | 9.31 | 9.46 | 52646 | 4940.58 | 1.21% |
志邦家居(603801)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。
