| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 25.25 | 24.70 | -0.69 | -2.72% | 24.60 | 25.53 | 82654 | 20620.53 | 1.02% |
| 2025-04-02 | 25.58 | 25.39 | -0.19 | -0.74% | 25.38 | 25.90 | 50005 | 12812.04 | 0.62% |
| 2025-04-01 | 25.67 | 25.58 | -0.09 | -0.35% | 25.44 | 25.72 | 61521 | 15739.97 | 0.76% |
| 2025-03-31 | 26.20 | 25.67 | -0.59 | -2.25% | 25.58 | 26.63 | 80603 | 20911.70 | 0.99% |
| 2025-03-28 | 27.09 | 26.26 | -0.80 | -2.96% | 26.23 | 27.18 | 74004 | 19626.89 | 0.91% |
| 2025-03-27 | 26.72 | 27.06 | 0.35 | 1.31% | 26.60 | 27.30 | 74061 | 20066.23 | 0.91% |
| 2025-03-26 | 26.90 | 26.71 | -0.34 | -1.26% | 26.59 | 27.04 | 68759 | 18360.75 | 0.85% |
| 2025-03-25 | 27.08 | 27.05 | 0.05 | 0.19% | 26.61 | 27.12 | 43139 | 11605.29 | 0.53% |
| 2025-03-24 | 27.89 | 27.00 | -0.99 | -3.54% | 26.81 | 28.10 | 99443 | 26998.14 | 1.22% |
| 2025-03-21 | 28.20 | 27.99 | -0.18 | -0.64% | 27.80 | 28.30 | 33376 | 9347.67 | 0.41% |
| 2025-03-20 | 28.80 | 28.17 | -0.78 | -2.69% | 28.15 | 28.95 | 35850 | 10186.76 | 0.44% |
| 2025-03-19 | 28.30 | 28.95 | 0.54 | 1.90% | 28.28 | 29.18 | 58891 | 16989.46 | 0.73% |
| 2025-03-18 | 28.86 | 28.41 | -0.40 | -1.39% | 28.03 | 28.95 | 72736 | 20547.73 | 0.90% |
| 2025-03-17 | 28.80 | 28.81 | 0.24 | 0.84% | 28.41 | 28.95 | 60092 | 17236.95 | 0.74% |
| 2025-03-14 | 27.60 | 28.57 | 0.99 | 3.59% | 27.55 | 28.74 | 107619 | 30444.94 | 1.33% |
| 2025-03-13 | 27.30 | 27.58 | 0.24 | 0.88% | 27.26 | 28.64 | 107875 | 30246.75 | 1.33% |
| 2025-03-12 | 27.18 | 27.34 | 0.19 | 0.70% | 26.81 | 27.45 | 67725 | 18342.62 | 0.83% |
| 2025-03-11 | 27.47 | 27.15 | -0.53 | -1.91% | 26.91 | 27.47 | 51005 | 13814.37 | 0.63% |
| 2025-03-10 | 27.50 | 27.68 | 0.12 | 0.44% | 27.40 | 28.09 | 53995 | 14994.37 | 0.66% |
| 2025-03-07 | 27.30 | 27.56 | 0.18 | 0.66% | 27.00 | 27.84 | 78164 | 21391.07 | 0.96% |
| 2025-03-06 | 27.45 | 27.38 | -0.08 | -0.29% | 27.28 | 27.64 | 62504 | 17138.89 | 0.77% |
| 2025-03-05 | 27.70 | 27.46 | -0.26 | -0.94% | 27.27 | 27.75 | 45364 | 12442.66 | 0.56% |
| 2025-03-04 | 27.50 | 27.72 | 0.05 | 0.18% | 27.50 | 28.18 | 25692 | 7133.82 | 0.32% |
| 2025-03-03 | 28.41 | 27.67 | -0.74 | -2.60% | 27.50 | 28.99 | 62180 | 17441.11 | 0.77% |
| 2025-02-28 | 28.20 | 28.41 | 0.00 | 0.00% | 28.01 | 28.79 | 62039 | 17624.74 | 0.76% |
| 2025-02-27 | 27.30 | 28.41 | 1.05 | 3.84% | 27.20 | 28.49 | 71580 | 19997.56 | 0.88% |
| 2025-02-26 | 27.20 | 27.36 | 0.05 | 0.18% | 27.05 | 27.78 | 38397 | 10488.50 | 0.47% |
| 2025-02-25 | 27.41 | 27.31 | -0.28 | -1.01% | 27.30 | 27.63 | 33323 | 9135.13 | 0.41% |
| 2025-02-24 | 27.50 | 27.59 | -0.02 | -0.07% | 27.50 | 28.00 | 47922 | 13284.03 | 0.59% |
| 2025-02-21 | 27.85 | 27.61 | -0.34 | -1.22% | 27.47 | 28.05 | 59049 | 16332.36 | 0.73% |
| 2025-02-20 | 28.10 | 27.95 | -0.18 | -0.64% | 27.40 | 28.25 | 73387 | 20330.70 | 0.90% |
| 2025-02-19 | 28.20 | 28.13 | -0.19 | -0.67% | 27.77 | 28.30 | 49244 | 13762.17 | 0.61% |
| 2025-02-18 | 29.70 | 28.32 | -1.58 | -5.28% | 28.15 | 29.78 | 64121 | 18372.20 | 0.79% |
| 2025-02-17 | 29.14 | 29.90 | 0.79 | 2.71% | 28.22 | 30.23 | 72221 | 21139.02 | 0.89% |
| 2025-02-14 | 29.11 | 29.11 | 0.01 | 0.03% | 28.82 | 29.43 | 30281 | 8794.08 | 0.37% |
| 2025-02-13 | 28.36 | 29.10 | 0.61 | 2.14% | 28.22 | 29.67 | 74439 | 21699.94 | 0.92% |
| 2025-02-12 | 27.80 | 28.49 | 0.61 | 2.19% | 27.59 | 28.52 | 42817 | 12038.51 | 0.53% |
| 2025-02-11 | 28.22 | 27.88 | -0.18 | -0.64% | 27.58 | 28.23 | 35948 | 10008.61 | 0.44% |
| 2025-02-10 | 28.35 | 28.06 | -0.26 | -0.92% | 27.60 | 28.44 | 42917 | 12039.09 | 0.53% |
| 2025-02-07 | 27.55 | 28.32 | 0.66 | 2.39% | 27.32 | 28.58 | 59731 | 16817.39 | 0.74% |
| 2025-02-06 | 27.62 | 27.66 | -0.13 | -0.47% | 27.20 | 27.76 | 63419 | 17415.13 | 0.78% |
| 2025-02-05 | 29.20 | 27.79 | -1.49 | -5.09% | 27.65 | 29.28 | 53419 | 15099.60 | 0.66% |
| 2025-01-27 | 28.47 | 29.28 | 0.81 | 2.85% | 28.35 | 29.30 | 54892 | 15854.09 | 0.68% |
| 2025-01-24 | 27.60 | 28.47 | 0.86 | 3.11% | 27.42 | 28.66 | 59661 | 16847.47 | 0.73% |
| 2025-01-23 | 27.30 | 27.61 | 0.43 | 1.58% | 27.12 | 27.79 | 48760 | 13424.21 | 0.60% |
| 2025-01-22 | 27.83 | 27.18 | -0.80 | -2.86% | 26.76 | 27.90 | 63063 | 17120.25 | 0.78% |
| 2025-01-21 | 27.70 | 27.98 | 0.53 | 1.93% | 26.88 | 28.20 | 56053 | 15536.98 | 0.69% |
| 2025-01-20 | 27.38 | 27.45 | 0.32 | 1.18% | 27.16 | 27.89 | 51998 | 14294.37 | 0.64% |
| 2025-01-17 | 26.90 | 27.13 | 0.13 | 0.48% | 26.34 | 27.30 | 52657 | 14176.75 | 0.65% |
| 2025-01-16 | 26.91 | 27.00 | 0.20 | 0.75% | 26.48 | 27.56 | 67090 | 18108.96 | 0.83% |
| 2025-01-15 | 27.00 | 26.80 | -0.34 | -1.25% | 26.62 | 27.46 | 43671 | 11765.19 | 0.54% |
| 2025-01-14 | 26.61 | 27.14 | 0.52 | 1.95% | 26.02 | 27.37 | 62942 | 16885.32 | 0.77% |
| 2025-01-13 | 27.00 | 26.62 | -0.64 | -2.35% | 26.32 | 27.49 | 72350 | 19531.74 | 0.89% |
| 2025-01-10 | 28.10 | 27.26 | -0.86 | -3.06% | 26.98 | 28.65 | 59905 | 16486.68 | 0.74% |
| 2025-01-09 | 28.50 | 28.12 | -0.56 | -1.95% | 27.80 | 28.52 | 33927 | 9541.58 | 0.42% |
| 2025-01-08 | 28.81 | 28.68 | -0.26 | -0.90% | 28.01 | 29.19 | 52677 | 15036.74 | 0.65% |
| 2025-01-07 | 28.24 | 28.94 | 0.54 | 1.90% | 27.95 | 30.20 | 117647 | 34509.81 | 1.45% |
| 2025-01-06 | 28.54 | 28.40 | -0.25 | -0.87% | 28.00 | 29.28 | 64264 | 18400.80 | 0.79% |
| 2025-01-03 | 28.34 | 28.65 | 0.26 | 0.92% | 28.07 | 29.27 | 86472 | 24873.34 | 1.06% |
| 2025-01-02 | 27.52 | 28.39 | 0.81 | 2.94% | 27.40 | 29.07 | 94417 | 26811.80 | 1.15% |
| 2024-12-31 | 27.75 | 27.58 | -0.04 | -0.14% | 27.39 | 27.92 | 56453 | 15590.35 | 0.69% |
| 2024-12-30 | 27.70 | 27.62 | -0.15 | -0.54% | 27.36 | 28.26 | 68145 | 18821.28 | 0.83% |
| 2024-12-27 | 27.81 | 27.77 | -0.16 | -0.57% | 27.37 | 28.13 | 33866 | 9405.03 | 0.41% |
| 2024-12-26 | 27.99 | 27.93 | -0.02 | -0.07% | 27.61 | 28.23 | 38952 | 10897.14 | 0.47% |
| 2024-12-25 | 28.55 | 27.95 | -0.64 | -2.24% | 27.80 | 28.58 | 50958 | 14291.56 | 0.62% |
| 2024-12-24 | 28.03 | 28.59 | 0.56 | 2.00% | 28.00 | 28.77 | 49301 | 14014.92 | 0.60% |
| 2024-12-23 | 28.38 | 28.03 | -0.35 | -1.23% | 28.00 | 28.69 | 47655 | 13505.80 | 0.58% |
| 2024-12-20 | 28.35 | 28.38 | -0.12 | -0.42% | 28.20 | 28.68 | 29167 | 8289.87 | 0.35% |
| 2024-12-19 | 28.70 | 28.50 | -0.55 | -1.89% | 28.16 | 28.75 | 59762 | 16950.04 | 0.73% |
| 2024-12-18 | 29.00 | 29.05 | 0.16 | 0.55% | 28.35 | 29.20 | 44499 | 12860.46 | 0.54% |
| 2024-12-17 | 28.19 | 28.89 | 0.56 | 1.98% | 28.18 | 29.35 | 62544 | 18047.69 | 0.76% |
| 2024-12-16 | 29.62 | 28.33 | -1.13 | -3.84% | 27.92 | 29.65 | 121032 | 34302.22 | 1.47% |
| 2024-12-13 | 31.27 | 29.46 | -1.81 | -5.79% | 29.35 | 31.27 | 112943 | 33901.19 | 1.37% |
| 2024-12-12 | 30.60 | 31.27 | 0.77 | 2.52% | 30.21 | 31.46 | 109181 | 33684.44 | 1.33% |
| 2024-12-11 | 28.73 | 30.50 | 1.77 | 6.16% | 28.62 | 30.60 | 123881 | 37224.94 | 1.51% |
| 2024-12-10 | 29.50 | 28.73 | 0.67 | 2.39% | 28.65 | 30.33 | 122153 | 36211.74 | 1.49% |
| 2024-12-09 | 28.45 | 28.06 | -0.38 | -1.34% | 27.85 | 28.47 | 44779 | 12589.12 | 0.54% |
| 2024-12-06 | 28.08 | 28.44 | 0.36 | 1.28% | 27.95 | 28.62 | 58141 | 16511.67 | 0.71% |
| 2024-12-05 | 28.50 | 28.08 | -0.57 | -1.99% | 27.87 | 28.67 | 55020 | 15437.63 | 0.67% |
| 2024-12-04 | 28.80 | 28.65 | -0.28 | -0.97% | 28.45 | 29.20 | 47564 | 13666.01 | 0.58% |
顾家家居(603816)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。
