| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.43 | 9.43 | -0.01 | -0.11% | 9.40 | 9.48 | 33124 | 3125.94 | 0.76% |
| 2025-10-23 | 9.39 | 9.44 | 0.05 | 0.53% | 9.33 | 9.44 | 35685 | 3344.86 | 0.82% |
| 2025-10-22 | 9.38 | 9.39 | 0.01 | 0.11% | 9.33 | 9.43 | 30878 | 2903.70 | 0.71% |
| 2025-10-21 | 9.33 | 9.38 | 0.05 | 0.54% | 9.30 | 9.38 | 28803 | 2694.41 | 0.66% |
| 2025-10-20 | 9.27 | 9.33 | 0.06 | 0.65% | 9.26 | 9.34 | 33464 | 3112.34 | 0.77% |
| 2025-10-17 | 9.43 | 9.27 | -0.16 | -1.70% | 9.23 | 9.46 | 50374 | 4703.80 | 1.16% |
| 2025-10-16 | 9.52 | 9.43 | -0.09 | -0.95% | 9.43 | 9.55 | 36520 | 3459.44 | 0.84% |
| 2025-10-15 | 9.41 | 9.52 | 0.11 | 1.17% | 9.39 | 9.57 | 51623 | 4900.98 | 1.19% |
| 2025-10-14 | 9.36 | 9.41 | 0.06 | 0.64% | 9.34 | 9.44 | 54849 | 5150.27 | 1.26% |
| 2025-10-13 | 9.23 | 9.35 | -0.05 | -0.53% | 9.15 | 9.40 | 55088 | 5113.96 | 1.27% |
| 2025-10-10 | 9.24 | 9.40 | 0.14 | 1.51% | 9.24 | 9.41 | 59927 | 5613.46 | 1.38% |
| 2025-10-09 | 9.31 | 9.26 | -0.05 | -0.54% | 9.22 | 9.32 | 51944 | 4807.10 | 1.20% |
| 2025-09-30 | 9.32 | 9.31 | -0.01 | -0.11% | 9.27 | 9.39 | 33418 | 3110.20 | 0.77% |
| 2025-09-29 | 9.33 | 9.32 | -0.03 | -0.32% | 9.24 | 9.36 | 40556 | 3776.58 | 0.93% |
| 2025-09-26 | 9.34 | 9.35 | -0.02 | -0.21% | 9.22 | 9.40 | 40585 | 3787.47 | 0.93% |
| 2025-09-25 | 9.46 | 9.37 | -0.08 | -0.85% | 9.33 | 9.49 | 48187 | 4532.55 | 1.11% |
| 2025-09-24 | 9.39 | 9.45 | 0.03 | 0.32% | 9.35 | 9.49 | 54454 | 5139.42 | 1.25% |
| 2025-09-23 | 9.65 | 9.42 | -0.24 | -2.48% | 9.31 | 9.65 | 97272 | 9153.99 | 2.24% |
| 2025-09-22 | 9.80 | 9.66 | -0.15 | -1.53% | 9.63 | 9.83 | 48885 | 4734.30 | 1.13% |
| 2025-09-19 | 9.77 | 9.81 | 0.03 | 0.31% | 9.66 | 9.83 | 53810 | 5244.29 | 1.24% |
| 2025-09-18 | 9.94 | 9.78 | -0.16 | -1.61% | 9.76 | 9.94 | 92734 | 9118.71 | 2.14% |
| 2025-09-17 | 9.91 | 9.94 | 0.02 | 0.20% | 9.88 | 9.98 | 55629 | 5523.15 | 1.28% |
| 2025-09-16 | 9.93 | 9.92 | 0.01 | 0.10% | 9.83 | 9.93 | 43834 | 4333.31 | 1.01% |
| 2025-09-15 | 9.89 | 9.91 | 0.01 | 0.10% | 9.86 | 9.92 | 50877 | 5029.94 | 1.17% |
| 2025-09-12 | 10.02 | 9.90 | -0.12 | -1.20% | 9.90 | 10.04 | 79210 | 7882.10 | 1.82% |
| 2025-09-11 | 10.00 | 10.02 | 0.03 | 0.30% | 9.89 | 10.03 | 73101 | 7273.03 | 1.68% |
| 2025-09-10 | 10.15 | 9.99 | -0.16 | -1.58% | 9.97 | 10.15 | 117217 | 11746.57 | 2.70% |
| 2025-09-09 | 10.13 | 10.15 | 0.02 | 0.20% | 10.08 | 10.24 | 116000 | 11766.30 | 2.67% |
| 2025-09-08 | 9.99 | 10.13 | 0.15 | 1.50% | 9.97 | 10.14 | 81186 | 8183.67 | 1.87% |
| 2025-09-05 | 9.95 | 9.98 | 0.04 | 0.40% | 9.89 | 9.98 | 52935 | 5266.72 | 1.22% |
| 2025-09-04 | 9.85 | 9.94 | 0.08 | 0.81% | 9.83 | 9.97 | 53194 | 5274.15 | 1.22% |
| 2025-09-03 | 10.04 | 9.86 | -0.16 | -1.60% | 9.82 | 10.05 | 47191 | 4676.65 | 1.09% |
| 2025-09-02 | 10.02 | 10.02 | -0.01 | -0.10% | 9.84 | 10.05 | 80397 | 7988.47 | 1.85% |
| 2025-09-01 | 10.05 | 10.03 | -0.02 | -0.20% | 9.95 | 10.09 | 70103 | 7028.80 | 1.61% |
| 2025-08-29 | 10.00 | 10.05 | 0.07 | 0.70% | 9.98 | 10.18 | 87339 | 8802.82 | 2.01% |
| 2025-08-28 | 10.04 | 9.98 | -0.05 | -0.50% | 9.75 | 10.13 | 122388 | 12195.61 | 2.82% |
| 2025-08-27 | 10.32 | 10.03 | -0.30 | -2.90% | 10.02 | 10.34 | 103088 | 10493.22 | 2.37% |
| 2025-08-26 | 10.32 | 10.33 | -0.01 | -0.10% | 10.26 | 10.40 | 70272 | 7267.62 | 1.62% |
| 2025-08-25 | 10.20 | 10.34 | 0.16 | 1.57% | 10.13 | 10.41 | 119631 | 12321.40 | 2.75% |
| 2025-08-22 | 10.23 | 10.18 | -0.05 | -0.49% | 10.08 | 10.24 | 73547 | 7458.70 | 1.69% |
| 2025-08-21 | 10.15 | 10.23 | 0.08 | 0.79% | 10.15 | 10.29 | 106956 | 10944.21 | 2.46% |
| 2025-08-20 | 10.03 | 10.15 | 0.07 | 0.69% | 10.01 | 10.15 | 68000 | 6870.07 | 1.57% |
| 2025-08-19 | 10.07 | 10.08 | 0.01 | 0.10% | 10.01 | 10.10 | 66442 | 6686.79 | 1.53% |
| 2025-08-18 | 10.07 | 10.07 | 0.02 | 0.20% | 10.03 | 10.13 | 71194 | 7169.40 | 1.64% |
| 2025-08-15 | 10.01 | 10.05 | 0.04 | 0.40% | 10.00 | 10.07 | 53355 | 5354.99 | 1.23% |
| 2025-08-14 | 10.20 | 10.01 | -0.18 | -1.77% | 9.98 | 10.30 | 94152 | 9513.10 | 2.17% |
| 2025-08-13 | 10.17 | 10.19 | 0.07 | 0.69% | 10.11 | 10.27 | 95664 | 9747.51 | 2.20% |
| 2025-08-12 | 10.09 | 10.12 | 0.03 | 0.30% | 10.06 | 10.22 | 81712 | 8292.50 | 1.88% |
| 2025-08-11 | 10.04 | 10.09 | 0.07 | 0.70% | 10.02 | 10.10 | 51394 | 5171.20 | 1.18% |
| 2025-08-08 | 10.04 | 10.02 | -0.01 | -0.10% | 9.98 | 10.06 | 44406 | 4448.46 | 1.02% |
| 2025-08-07 | 10.03 | 10.03 | -0.01 | -0.10% | 10.01 | 10.07 | 46191 | 4639.09 | 1.06% |
| 2025-08-06 | 10.01 | 10.04 | 0.02 | 0.20% | 9.96 | 10.07 | 48305 | 4839.46 | 1.11% |
| 2025-08-05 | 10.04 | 10.02 | 0.02 | 0.20% | 9.98 | 10.05 | 48801 | 4885.12 | 1.12% |
| 2025-08-04 | 9.88 | 10.00 | 0.06 | 0.60% | 9.82 | 10.05 | 50443 | 5033.86 | 1.16% |
| 2025-08-01 | 9.95 | 9.94 | 0.01 | 0.10% | 9.85 | 9.98 | 64892 | 6427.78 | 1.49% |
| 2025-07-31 | 10.11 | 9.93 | -0.22 | -2.17% | 9.92 | 10.12 | 103945 | 10381.13 | 2.39% |
| 2025-07-30 | 10.05 | 10.15 | 0.12 | 1.20% | 10.03 | 10.29 | 118476 | 12029.46 | 2.73% |
| 2025-07-29 | 10.30 | 10.03 | -0.26 | -2.53% | 9.98 | 10.30 | 190465 | 19159.12 | 4.39% |
| 2025-07-28 | 10.40 | 10.29 | -0.11 | -1.06% | 10.25 | 10.40 | 79602 | 8210.84 | 1.83% |
| 2025-07-25 | 10.35 | 10.40 | 0.06 | 0.58% | 10.30 | 10.44 | 109448 | 11350.27 | 2.52% |
| 2025-07-24 | 10.32 | 10.34 | 0.02 | 0.19% | 10.27 | 10.39 | 114944 | 11855.94 | 2.65% |
| 2025-07-23 | 10.27 | 10.32 | 0.03 | 0.29% | 10.25 | 10.46 | 127791 | 13246.18 | 2.94% |
| 2025-07-22 | 10.25 | 10.29 | 0.01 | 0.10% | 10.17 | 10.30 | 98223 | 10064.81 | 2.26% |
| 2025-07-21 | 10.34 | 10.28 | 0.00 | 0.00% | 10.25 | 10.35 | 103216 | 10617.20 | 2.38% |
| 2025-07-18 | 10.15 | 10.28 | 0.13 | 1.28% | 10.12 | 10.30 | 124697 | 12765.14 | 2.87% |
| 2025-07-17 | 10.21 | 10.15 | -0.09 | -0.88% | 10.12 | 10.32 | 128880 | 13132.18 | 2.97% |
| 2025-07-16 | 10.23 | 10.24 | 0.05 | 0.49% | 10.17 | 10.26 | 90945 | 9290.60 | 2.09% |
| 2025-07-15 | 10.27 | 10.19 | -0.07 | -0.68% | 10.14 | 10.28 | 119476 | 12187.97 | 2.75% |
| 2025-07-14 | 10.27 | 10.26 | -0.13 | -1.25% | 10.23 | 10.39 | 178818 | 18370.88 | 4.12% |
| 2025-07-11 | 10.50 | 10.39 | -0.29 | -2.72% | 10.34 | 10.76 | 359515 | 37680.68 | 8.28% |
| 2025-07-10 | 10.55 | 10.68 | -0.31 | -2.82% | 10.48 | 10.84 | 475866 | 50465.82 | 10.96% |
| 2025-07-09 | 9.80 | 10.99 | 1.00 | 10.01% | 9.77 | 10.99 | 454057 | 48194.85 | 10.45% |
| 2025-07-08 | 9.61 | 9.99 | 0.38 | 3.95% | 9.59 | 10.23 | 199630 | 19901.31 | 4.60% |
| 2025-07-07 | 9.59 | 9.61 | 0.04 | 0.42% | 9.56 | 9.70 | 39778 | 3834.11 | 0.92% |
| 2025-07-04 | 9.70 | 9.57 | -0.14 | -1.44% | 9.56 | 9.70 | 40202 | 3862.98 | 0.93% |
| 2025-07-03 | 9.64 | 9.71 | 0.07 | 0.73% | 9.61 | 9.71 | 40511 | 3917.50 | 0.93% |
| 2025-07-02 | 9.58 | 9.64 | 0.04 | 0.42% | 9.53 | 9.65 | 32484 | 3115.60 | 0.75% |
| 2025-07-01 | 9.68 | 9.60 | -0.09 | -0.93% | 9.54 | 9.69 | 39522 | 3791.37 | 0.91% |
| 2025-06-30 | 9.61 | 9.69 | 0.09 | 0.94% | 9.58 | 9.71 | 32725 | 3162.87 | 0.75% |
| 2025-06-27 | 9.54 | 9.60 | 0.00 | 0.00% | 9.54 | 9.67 | 27607 | 2653.65 | 0.64% |
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。
