| 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 | 10.61 | 10.50 | -0.12 | -1.13% | 10.49 | 10.68 | 33105 | 3503.45 | 0.76% |
| 2025-05-22 | 10.73 | 10.62 | -0.11 | -1.03% | 10.61 | 10.76 | 32757 | 3493.97 | 0.75% |
| 2025-05-21 | 10.87 | 10.73 | -0.14 | -1.29% | 10.68 | 10.87 | 68714 | 7385.91 | 1.58% |
| 2025-05-20 | 10.85 | 10.87 | 0.02 | 0.18% | 10.77 | 10.94 | 38842 | 4219.82 | 0.89% |
| 2025-05-19 | 10.78 | 10.85 | 0.09 | 0.84% | 10.67 | 10.85 | 39000 | 4198.97 | 0.90% |
| 2025-05-16 | 10.73 | 10.76 | -0.02 | -0.19% | 10.70 | 10.82 | 32012 | 3448.06 | 0.74% |
| 2025-05-15 | 10.96 | 10.78 | -0.16 | -1.46% | 10.71 | 10.96 | 60564 | 6545.00 | 1.39% |
| 2025-05-14 | 11.09 | 10.94 | -0.14 | -1.26% | 10.82 | 11.09 | 59939 | 6547.13 | 1.38% |
| 2025-05-13 | 11.13 | 11.08 | 0.03 | 0.27% | 11.04 | 11.33 | 69781 | 7778.95 | 1.61% |
| 2025-05-12 | 11.02 | 11.05 | 0.07 | 0.64% | 11.00 | 11.15 | 39022 | 4309.48 | 0.90% |
| 2025-05-09 | 11.10 | 10.98 | -0.14 | -1.26% | 10.93 | 11.13 | 39116 | 4312.74 | 0.90% |
| 2025-05-08 | 11.25 | 11.12 | -0.03 | -0.27% | 11.06 | 11.25 | 66719 | 7441.41 | 1.54% |
| 2025-05-07 | 11.15 | 11.15 | 0.15 | 1.36% | 11.10 | 11.77 | 87164 | 9828.36 | 2.01% |
| 2025-05-06 | 10.98 | 11.00 | 0.09 | 0.82% | 10.88 | 11.14 | 66534 | 7303.23 | 1.53% |
| 2025-04-30 | 11.00 | 10.91 | -0.10 | -0.91% | 10.90 | 11.28 | 46132 | 5104.41 | 1.06% |
| 2025-04-29 | 10.89 | 11.01 | 0.01 | 0.09% | 10.83 | 11.12 | 50118 | 5521.63 | 1.15% |
| 2025-04-28 | 11.39 | 11.00 | -0.41 | -3.59% | 10.81 | 11.39 | 84811 | 9279.29 | 1.95% |
| 2025-04-25 | 11.62 | 11.41 | -0.24 | -2.06% | 11.36 | 11.93 | 48131 | 5570.12 | 1.11% |
| 2025-04-24 | 11.38 | 11.65 | 0.26 | 2.28% | 11.25 | 11.88 | 80546 | 9344.07 | 1.85% |
| 2025-04-23 | 11.81 | 11.39 | -0.44 | -3.72% | 11.37 | 11.83 | 61272 | 7073.96 | 1.41% |
| 2025-04-22 | 11.43 | 11.83 | 0.32 | 2.78% | 11.33 | 11.88 | 89537 | 10450.68 | 2.06% |
| 2025-04-21 | 11.56 | 11.51 | 0.00 | 0.00% | 11.28 | 11.61 | 75368 | 8658.93 | 1.74% |
| 2025-04-18 | 11.84 | 11.51 | -0.33 | -2.79% | 11.37 | 11.85 | 106120 | 12178.08 | 2.44% |
| 2025-04-17 | 10.74 | 11.84 | 1.08 | 10.04% | 10.60 | 11.84 | 141309 | 16186.65 | 3.25% |
| 2025-04-16 | 10.86 | 10.76 | -0.12 | -1.10% | 10.63 | 11.06 | 60342 | 6537.24 | 1.39% |
| 2025-04-15 | 10.83 | 10.88 | 0.05 | 0.46% | 10.61 | 11.00 | 66489 | 7167.01 | 1.53% |
| 2025-04-14 | 10.95 | 10.83 | -0.02 | -0.18% | 10.81 | 11.06 | 49827 | 5435.06 | 1.15% |
| 2025-04-11 | 11.04 | 10.85 | -0.27 | -2.43% | 10.79 | 11.11 | 52984 | 5778.28 | 1.22% |
| 2025-04-10 | 11.28 | 11.12 | 0.00 | 0.00% | 10.98 | 11.33 | 61904 | 6915.35 | 1.43% |
| 2025-04-09 | 10.85 | 11.12 | 0.13 | 1.18% | 10.41 | 11.33 | 101945 | 11148.41 | 2.35% |
| 2025-04-08 | 10.35 | 10.99 | 0.65 | 6.29% | 10.32 | 11.12 | 95366 | 10187.52 | 2.20% |
| 2025-04-07 | 10.85 | 10.34 | -1.15 | -10.01% | 10.34 | 11.00 | 73816 | 7803.11 | 1.70% |
| 2025-04-03 | 11.52 | 11.49 | -0.13 | -1.12% | 11.42 | 11.82 | 62151 | 7172.98 | 1.43% |
| 2025-04-02 | 11.80 | 11.62 | -0.18 | -1.53% | 11.58 | 11.88 | 42615 | 4998.18 | 0.98% |
| 2025-04-01 | 11.77 | 11.80 | 0.02 | 0.17% | 11.77 | 11.97 | 20184 | 2394.97 | 0.46% |
| 2025-03-31 | 11.81 | 11.78 | -0.20 | -1.67% | 11.70 | 12.07 | 23102 | 2742.13 | 0.53% |
| 2025-03-28 | 12.24 | 11.98 | -0.25 | -2.04% | 11.95 | 12.33 | 26604 | 3218.15 | 0.61% |
| 2025-03-27 | 12.15 | 12.23 | 0.08 | 0.66% | 12.08 | 12.35 | 24360 | 2981.56 | 0.56% |
| 2025-03-26 | 12.06 | 12.15 | 0.06 | 0.50% | 12.02 | 12.23 | 20577 | 2498.24 | 0.47% |
| 2025-03-25 | 12.12 | 12.09 | -0.02 | -0.17% | 11.92 | 12.17 | 28601 | 3447.08 | 0.66% |
| 2025-03-24 | 12.25 | 12.11 | -0.19 | -1.54% | 11.97 | 12.33 | 34308 | 4152.55 | 0.79% |
| 2025-03-21 | 12.44 | 12.30 | -0.19 | -1.52% | 12.24 | 12.70 | 35164 | 4353.70 | 0.81% |
| 2025-03-20 | 12.68 | 12.49 | -0.23 | -1.81% | 12.46 | 12.85 | 38714 | 4878.12 | 0.89% |
| 2025-03-19 | 12.80 | 12.72 | -0.29 | -2.23% | 12.59 | 13.10 | 67613 | 8626.96 | 1.56% |
| 2025-03-18 | 12.58 | 13.01 | -0.06 | -0.46% | 12.53 | 13.04 | 124056 | 15873.85 | 2.86% |
| 2025-03-17 | 12.66 | 13.07 | 0.56 | 4.48% | 12.60 | 13.10 | 145951 | 18711.42 | 3.36% |
| 2025-03-14 | 12.23 | 12.51 | 0.46 | 3.82% | 12.18 | 12.60 | 104095 | 12908.77 | 2.40% |
| 2025-03-13 | 12.20 | 12.05 | -0.11 | -0.90% | 11.98 | 12.27 | 44384 | 5377.38 | 1.02% |
| 2025-03-12 | 12.44 | 12.16 | -0.25 | -2.01% | 12.13 | 12.47 | 70239 | 8585.74 | 1.62% |
| 2025-03-11 | 12.37 | 12.41 | -0.05 | -0.40% | 12.14 | 12.44 | 37928 | 4659.30 | 0.87% |
| 2025-03-10 | 12.46 | 12.46 | -0.02 | -0.16% | 12.31 | 12.60 | 41310 | 5135.34 | 0.95% |
| 2025-03-07 | 12.29 | 12.48 | 0.12 | 0.97% | 12.20 | 12.70 | 50719 | 6314.85 | 1.17% |
| 2025-03-06 | 12.19 | 12.36 | 0.19 | 1.56% | 12.00 | 12.53 | 64391 | 7917.94 | 1.48% |
| 2025-03-05 | 12.32 | 12.17 | -0.12 | -0.98% | 11.93 | 12.32 | 51401 | 6220.82 | 1.18% |
| 2025-03-04 | 12.36 | 12.29 | -0.07 | -0.57% | 12.15 | 12.46 | 38224 | 4692.47 | 0.88% |
| 2025-03-03 | 12.32 | 12.36 | 0.04 | 0.32% | 12.10 | 12.55 | 76327 | 9401.99 | 1.76% |
| 2025-02-28 | 12.43 | 12.32 | -0.29 | -2.30% | 12.27 | 12.83 | 81954 | 10299.91 | 1.89% |
| 2025-02-27 | 11.63 | 12.61 | 0.99 | 8.52% | 11.60 | 12.67 | 189171 | 23005.54 | 4.36% |
| 2025-02-26 | 11.56 | 11.62 | 0.10 | 0.87% | 11.53 | 11.87 | 54606 | 6363.59 | 1.26% |
| 2025-02-25 | 11.66 | 11.52 | -0.27 | -2.29% | 11.49 | 11.78 | 53864 | 6250.13 | 1.24% |
| 2025-02-24 | 11.70 | 11.79 | 0.09 | 0.77% | 11.61 | 11.87 | 63948 | 7520.26 | 1.47% |
| 2025-02-21 | 11.73 | 11.70 | -0.03 | -0.26% | 11.42 | 11.80 | 78167 | 9087.27 | 1.80% |
| 2025-02-20 | 11.75 | 11.73 | 0.01 | 0.09% | 11.61 | 11.78 | 42857 | 5009.37 | 0.99% |
| 2025-02-19 | 11.70 | 11.72 | -0.03 | -0.26% | 11.55 | 11.73 | 48071 | 5598.52 | 1.11% |
| 2025-02-18 | 12.02 | 11.75 | -0.37 | -3.05% | 11.67 | 12.11 | 73151 | 8647.97 | 1.68% |
| 2025-02-17 | 11.76 | 12.12 | 0.36 | 3.06% | 11.71 | 12.20 | 97329 | 11625.15 | 2.24% |
| 2025-02-14 | 11.95 | 11.76 | -0.19 | -1.59% | 11.69 | 11.99 | 65964 | 7783.97 | 1.52% |
| 2025-02-13 | 11.45 | 11.95 | 0.44 | 3.82% | 11.41 | 12.25 | 148808 | 17793.08 | 3.43% |
| 2025-02-12 | 11.63 | 11.51 | -0.18 | -1.54% | 11.24 | 11.73 | 90399 | 10344.37 | 2.08% |
| 2025-02-11 | 11.80 | 11.69 | -0.01 | -0.09% | 11.64 | 11.85 | 62660 | 7355.08 | 1.44% |
| 2025-02-10 | 11.67 | 11.70 | 0.02 | 0.17% | 11.51 | 11.82 | 66647 | 7794.77 | 1.53% |
| 2025-02-07 | 11.44 | 11.68 | 0.21 | 1.83% | 11.38 | 11.83 | 70670 | 8254.94 | 1.63% |
| 2025-02-06 | 11.24 | 11.47 | 0.18 | 1.59% | 11.15 | 11.47 | 40332 | 4569.90 | 0.93% |
| 2025-02-05 | 11.58 | 11.29 | -0.28 | -2.42% | 11.22 | 11.60 | 43720 | 4961.03 | 1.01% |
| 2025-01-27 | 11.51 | 11.57 | 0.17 | 1.49% | 11.51 | 11.76 | 36897 | 4289.80 | 0.85% |
| 2025-01-24 | 11.16 | 11.40 | 0.22 | 1.97% | 11.12 | 11.43 | 42720 | 4832.12 | 0.98% |
| 2025-01-23 | 11.21 | 11.18 | 0.07 | 0.63% | 11.12 | 11.41 | 55520 | 6261.83 | 1.28% |
| 2025-01-22 | 11.58 | 11.11 | -0.61 | -5.20% | 11.07 | 11.67 | 101637 | 11418.79 | 2.34% |
| 2025-01-21 | 11.73 | 11.72 | 0.10 | 0.86% | 11.51 | 11.93 | 62367 | 7312.81 | 1.44% |
| 2025-01-20 | 11.48 | 11.62 | 0.18 | 1.57% | 11.45 | 11.74 | 46740 | 5430.44 | 1.08% |
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。
