| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 30.27 | 30.81 | 0.53 | 1.75% | 30.21 | 31.08 | 48252 | 14823.02 | 0.59% |
| 2025-10-30 | 31.20 | 30.28 | -0.92 | -2.95% | 30.12 | 31.20 | 64035 | 19540.03 | 0.79% |
| 2025-10-29 | 30.50 | 31.20 | 0.69 | 2.26% | 29.95 | 31.30 | 53780 | 16511.84 | 0.66% |
| 2025-10-28 | 30.92 | 30.51 | 0.02 | 0.07% | 30.40 | 31.58 | 46586 | 14346.96 | 0.57% |
| 2025-10-27 | 30.31 | 30.49 | 0.33 | 1.09% | 30.19 | 30.75 | 38636 | 11795.08 | 0.48% |
| 2025-10-24 | 30.38 | 30.16 | -0.19 | -0.63% | 29.82 | 30.60 | 36420 | 10953.99 | 0.45% |
| 2025-10-23 | 30.40 | 30.35 | -0.05 | -0.16% | 29.80 | 30.50 | 28259 | 8542.40 | 0.35% |
| 2025-10-22 | 29.66 | 30.40 | 0.70 | 2.36% | 29.57 | 30.73 | 57002 | 17340.48 | 0.70% |
| 2025-10-21 | 29.80 | 29.70 | 0.02 | 0.07% | 29.55 | 30.12 | 35881 | 10700.91 | 0.44% |
| 2025-10-20 | 30.39 | 29.68 | -0.54 | -1.79% | 29.54 | 30.39 | 47657 | 14206.32 | 0.59% |
| 2025-10-17 | 30.19 | 30.22 | -0.17 | -0.56% | 30.11 | 30.77 | 32337 | 9819.29 | 0.40% |
| 2025-10-16 | 30.90 | 30.39 | -0.51 | -1.65% | 30.29 | 31.06 | 31822 | 9737.35 | 0.39% |
| 2025-10-15 | 30.03 | 30.90 | 0.86 | 2.86% | 29.92 | 31.22 | 52676 | 16261.96 | 0.65% |
| 2025-10-14 | 29.96 | 30.04 | 0.08 | 0.27% | 29.72 | 30.59 | 47382 | 14270.90 | 0.58% |
| 2025-10-13 | 29.47 | 29.96 | -0.13 | -0.43% | 29.30 | 30.39 | 54261 | 16171.72 | 0.67% |
| 2025-10-10 | 29.90 | 30.09 | 0.03 | 0.10% | 29.71 | 30.50 | 37385 | 11255.53 | 0.46% |
| 2025-10-09 | 30.32 | 30.06 | -0.11 | -0.36% | 29.01 | 30.39 | 63426 | 18840.95 | 0.78% |
| 2025-09-30 | 29.59 | 30.17 | 0.57 | 1.93% | 29.40 | 30.37 | 51418 | 15458.82 | 0.63% |
| 2025-09-29 | 30.37 | 29.60 | -0.73 | -2.41% | 29.48 | 30.37 | 65390 | 19417.00 | 0.81% |
| 2025-09-26 | 30.20 | 30.33 | -0.35 | -1.14% | 29.40 | 30.55 | 80215 | 24154.04 | 0.99% |
| 2025-09-25 | 30.85 | 30.68 | -0.21 | -0.68% | 30.42 | 31.46 | 43590 | 13506.20 | 0.54% |
| 2025-09-24 | 30.99 | 30.89 | -0.16 | -0.52% | 30.80 | 32.00 | 47577 | 14861.35 | 0.59% |
| 2025-09-23 | 30.72 | 31.05 | 0.34 | 1.11% | 30.25 | 31.17 | 42090 | 12901.19 | 0.52% |
| 2025-09-22 | 31.60 | 30.71 | -0.82 | -2.60% | 30.30 | 31.67 | 63570 | 19526.31 | 0.78% |
| 2025-09-19 | 30.30 | 31.53 | 1.22 | 4.03% | 30.26 | 32.21 | 86627 | 27245.52 | 1.07% |
| 2025-09-18 | 31.13 | 30.31 | -0.79 | -2.54% | 30.12 | 31.46 | 44736 | 13760.05 | 0.55% |
| 2025-09-17 | 30.33 | 31.10 | 0.70 | 2.30% | 30.10 | 31.75 | 59546 | 18412.55 | 0.73% |
| 2025-09-16 | 30.17 | 30.40 | 0.35 | 1.16% | 29.86 | 30.89 | 57843 | 17508.81 | 0.71% |
| 2025-09-15 | 30.00 | 30.05 | -0.08 | -0.27% | 29.87 | 30.30 | 51633 | 15510.21 | 0.64% |
| 2025-09-12 | 30.85 | 30.13 | -0.71 | -2.30% | 30.10 | 30.90 | 48536 | 14702.80 | 0.60% |
| 2025-09-11 | 30.61 | 30.84 | 0.04 | 0.13% | 30.51 | 31.05 | 60649 | 18654.64 | 0.75% |
| 2025-09-10 | 31.23 | 30.80 | -0.72 | -2.28% | 30.70 | 31.40 | 70521 | 21815.12 | 0.87% |
| 2025-09-09 | 30.15 | 31.52 | 1.35 | 4.47% | 29.95 | 31.75 | 109705 | 34190.46 | 1.35% |
| 2025-09-08 | 29.60 | 30.17 | 0.68 | 2.31% | 29.20 | 30.20 | 65967 | 19712.52 | 0.81% |
| 2025-09-05 | 29.18 | 29.49 | 0.29 | 0.99% | 29.01 | 30.08 | 60177 | 17774.28 | 0.74% |
| 2025-09-04 | 28.62 | 29.20 | 0.53 | 1.85% | 28.40 | 29.37 | 71716 | 20753.15 | 0.88% |
| 2025-09-03 | 28.80 | 28.67 | -0.21 | -0.73% | 28.61 | 29.17 | 34226 | 9847.38 | 0.42% |
| 2025-09-02 | 28.69 | 28.88 | 0.17 | 0.59% | 28.43 | 29.07 | 57731 | 16595.85 | 0.71% |
| 2025-09-01 | 29.38 | 28.71 | -0.49 | -1.68% | 28.55 | 29.38 | 59187 | 17019.02 | 0.73% |
| 2025-08-29 | 29.02 | 29.20 | 0.01 | 0.03% | 28.76 | 29.57 | 61802 | 18055.52 | 0.76% |
| 2025-08-28 | 28.98 | 29.19 | 0.14 | 0.48% | 28.50 | 29.61 | 68559 | 19920.28 | 0.84% |
| 2025-08-27 | 29.63 | 29.05 | -0.55 | -1.86% | 29.01 | 30.01 | 62098 | 18342.00 | 0.76% |
| 2025-08-26 | 29.49 | 29.60 | 0.03 | 0.10% | 29.39 | 30.25 | 72029 | 21497.95 | 0.89% |
| 2025-08-25 | 28.55 | 29.57 | 0.87 | 3.03% | 28.27 | 29.92 | 108653 | 31854.13 | 1.34% |
| 2025-08-22 | 28.65 | 28.70 | 0.05 | 0.17% | 28.32 | 28.86 | 79957 | 22843.37 | 0.98% |
| 2025-08-21 | 28.11 | 28.65 | 0.54 | 1.92% | 28.11 | 29.37 | 111073 | 32051.54 | 1.37% |
| 2025-08-20 | 27.15 | 28.11 | 0.81 | 2.97% | 27.01 | 28.11 | 81543 | 22644.61 | 1.00% |
| 2025-08-19 | 27.25 | 27.30 | 0.05 | 0.18% | 27.15 | 27.44 | 32411 | 8838.18 | 0.40% |
| 2025-08-18 | 27.48 | 27.25 | -0.06 | -0.22% | 27.13 | 27.61 | 54784 | 14978.51 | 0.67% |
| 2025-08-15 | 27.06 | 27.31 | 0.27 | 1.00% | 27.00 | 27.75 | 55992 | 15335.29 | 0.69% |
| 2025-08-14 | 27.10 | 27.04 | 0.01 | 0.04% | 26.81 | 27.50 | 50957 | 13819.21 | 0.63% |
| 2025-08-13 | 27.03 | 27.03 | 0.01 | 0.04% | 26.80 | 27.28 | 51732 | 13989.12 | 0.64% |
| 2025-08-12 | 26.40 | 27.02 | 0.56 | 2.12% | 26.39 | 27.28 | 82041 | 22105.39 | 1.01% |
| 2025-08-11 | 25.98 | 26.46 | 0.41 | 1.57% | 25.98 | 26.63 | 42257 | 11158.32 | 0.52% |
| 2025-08-08 | 25.87 | 26.05 | 0.15 | 0.58% | 25.84 | 26.39 | 43746 | 11439.06 | 0.54% |
| 2025-08-07 | 25.92 | 25.90 | -0.02 | -0.08% | 25.80 | 26.28 | 24632 | 6392.96 | 0.30% |
| 2025-08-06 | 25.89 | 25.92 | -0.01 | -0.04% | 25.71 | 26.13 | 28399 | 7353.25 | 0.35% |
| 2025-08-05 | 25.60 | 25.93 | 0.24 | 0.93% | 25.56 | 26.25 | 32303 | 8394.23 | 0.40% |
| 2025-08-04 | 25.36 | 25.69 | 0.20 | 0.78% | 25.22 | 25.76 | 37862 | 9703.06 | 0.47% |
| 2025-08-01 | 25.31 | 25.49 | 0.09 | 0.35% | 25.28 | 25.57 | 31885 | 8113.22 | 0.39% |
| 2025-07-31 | 26.03 | 25.40 | -0.74 | -2.83% | 25.30 | 26.20 | 62011 | 15821.77 | 0.76% |
| 2025-07-30 | 25.91 | 26.14 | 0.12 | 0.46% | 25.89 | 26.39 | 39272 | 10291.68 | 0.48% |
| 2025-07-29 | 26.04 | 26.02 | -0.04 | -0.15% | 25.64 | 26.11 | 55821 | 14448.44 | 0.69% |
| 2025-07-28 | 26.31 | 26.06 | -0.23 | -0.87% | 25.98 | 26.55 | 50090 | 13144.37 | 0.62% |
| 2025-07-25 | 26.10 | 26.29 | 0.28 | 1.08% | 26.00 | 26.85 | 70278 | 18633.45 | 0.87% |
| 2025-07-24 | 25.95 | 26.01 | 0.07 | 0.27% | 25.70 | 26.11 | 59530 | 15449.26 | 0.73% |
| 2025-07-23 | 25.57 | 25.94 | 0.44 | 1.73% | 25.50 | 26.36 | 93156 | 24279.74 | 1.15% |
| 2025-07-22 | 24.68 | 25.50 | 0.78 | 3.16% | 24.67 | 25.63 | 95602 | 24166.49 | 1.18% |
| 2025-07-21 | 24.72 | 24.72 | -0.07 | -0.28% | 24.55 | 24.85 | 48508 | 11975.41 | 0.60% |
| 2025-07-18 | 24.80 | 24.79 | 0.04 | 0.16% | 24.61 | 24.98 | 26848 | 6643.42 | 0.33% |
| 2025-07-17 | 24.83 | 24.75 | -0.07 | -0.28% | 24.57 | 24.96 | 30762 | 7594.31 | 0.38% |
| 2025-07-16 | 24.50 | 24.82 | 0.29 | 1.18% | 24.50 | 25.00 | 39119 | 9705.97 | 0.48% |
| 2025-07-15 | 24.99 | 24.53 | -0.46 | -1.84% | 24.50 | 25.10 | 47313 | 11663.38 | 0.58% |
| 2025-07-14 | 25.21 | 24.99 | -0.24 | -0.95% | 24.86 | 25.24 | 36033 | 9023.61 | 0.44% |
| 2025-07-11 | 25.15 | 25.23 | 0.05 | 0.20% | 25.15 | 25.50 | 42373 | 10733.56 | 0.52% |
| 2025-07-10 | 24.77 | 25.18 | 0.28 | 1.12% | 24.75 | 25.35 | 47148 | 11799.86 | 0.58% |
| 2025-07-09 | 24.50 | 24.90 | 0.40 | 1.63% | 24.36 | 25.09 | 64860 | 16071.35 | 0.80% |
| 2025-07-08 | 24.30 | 24.50 | 0.06 | 0.25% | 24.30 | 24.64 | 44368 | 10874.65 | 0.55% |
| 2025-07-07 | 24.34 | 24.44 | 0.17 | 0.70% | 24.23 | 24.68 | 52395 | 12822.26 | 0.65% |
| 2025-07-04 | 24.58 | 24.27 | -0.71 | -2.84% | 24.09 | 24.80 | 81727 | 19907.10 | 1.01% |
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。
