| 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 | 33.56 | 33.80 | 0.00 | 0.00% | 33.39 | 34.15 | 37520 | 12643.43 | 0.46% |
| 2026-03-24 | 33.50 | 33.80 | 0.95 | 2.89% | 32.85 | 33.98 | 38580 | 12945.77 | 0.48% |
| 2026-03-23 | 34.86 | 32.85 | -2.00 | -5.74% | 32.65 | 34.96 | 50943 | 17065.22 | 0.63% |
| 2026-03-20 | 34.03 | 34.85 | 0.96 | 2.83% | 33.97 | 35.69 | 78391 | 27498.73 | 0.97% |
| 2026-03-19 | 33.81 | 33.89 | -0.58 | -1.68% | 33.76 | 34.38 | 37644 | 12808.62 | 0.46% |
| 2026-03-18 | 34.22 | 34.47 | 0.47 | 1.38% | 33.85 | 34.76 | 48179 | 16535.62 | 0.59% |
| 2026-03-17 | 34.23 | 34.00 | -0.46 | -1.33% | 33.73 | 34.58 | 60306 | 20542.63 | 0.74% |
| 2026-03-16 | 33.72 | 34.46 | 0.49 | 1.44% | 33.66 | 34.84 | 55176 | 18918.86 | 0.68% |
| 2026-03-13 | 34.31 | 33.97 | -0.88 | -2.53% | 33.92 | 35.18 | 41438 | 14301.79 | 0.51% |
| 2026-03-12 | 34.50 | 34.85 | 0.17 | 0.49% | 34.01 | 34.93 | 29089 | 10007.44 | 0.36% |
| 2026-03-11 | 34.02 | 34.68 | 0.68 | 2.00% | 34.00 | 34.99 | 41456 | 14349.54 | 0.51% |
| 2026-03-10 | 33.26 | 34.00 | 1.00 | 3.03% | 32.91 | 34.15 | 49574 | 16671.04 | 0.61% |
| 2026-03-09 | 33.33 | 33.00 | -0.71 | -2.11% | 32.40 | 33.35 | 64127 | 21044.34 | 0.79% |
| 2026-03-06 | 33.33 | 33.71 | 0.38 | 1.14% | 33.27 | 33.96 | 47234 | 15928.87 | 0.58% |
| 2026-03-05 | 33.97 | 33.33 | -0.17 | -0.51% | 33.21 | 33.99 | 51444 | 17215.48 | 0.63% |
| 2026-03-04 | 34.29 | 33.50 | -1.26 | -3.62% | 33.42 | 34.99 | 68202 | 23083.29 | 0.84% |
| 2026-03-03 | 35.27 | 34.76 | -0.99 | -2.77% | 34.60 | 36.13 | 55381 | 19498.11 | 0.68% |
| 2026-03-02 | 35.43 | 35.75 | -0.01 | -0.03% | 35.20 | 36.25 | 43808 | 15651.26 | 0.54% |
| 2026-02-27 | 35.90 | 35.76 | -0.36 | -1.00% | 35.55 | 36.23 | 34819 | 12490.87 | 0.43% |
| 2026-02-26 | 35.68 | 36.12 | 0.32 | 0.89% | 35.08 | 36.47 | 67304 | 24083.58 | 0.83% |
| 2026-02-25 | 35.51 | 35.80 | 0.30 | 0.85% | 35.11 | 36.41 | 59081 | 21181.44 | 0.73% |
| 2026-02-24 | 35.58 | 35.50 | 0.46 | 1.31% | 34.32 | 35.59 | 72048 | 25244.51 | 0.89% |
| 2026-02-13 | 36.48 | 35.04 | -1.38 | -3.79% | 34.90 | 36.66 | 49142 | 17428.46 | 0.61% |
| 2026-02-12 | 36.75 | 36.42 | -0.33 | -0.90% | 36.30 | 37.56 | 33900 | 12453.92 | 0.42% |
| 2026-02-11 | 36.83 | 36.75 | 0.14 | 0.38% | 36.25 | 37.59 | 53331 | 19575.34 | 0.66% |
| 2026-02-10 | 36.20 | 36.61 | 0.74 | 2.06% | 35.52 | 37.05 | 68834 | 25085.10 | 0.85% |
| 2026-02-09 | 35.93 | 35.87 | 0.30 | 0.84% | 35.00 | 36.30 | 55759 | 19941.15 | 0.69% |
| 2026-02-06 | 34.71 | 35.57 | 0.85 | 2.45% | 34.17 | 36.69 | 106946 | 38319.03 | 1.32% |
| 2026-02-05 | 35.48 | 34.72 | -0.51 | -1.45% | 34.31 | 35.70 | 70938 | 24693.73 | 0.87% |
| 2026-02-04 | 33.61 | 35.23 | 1.62 | 4.82% | 33.29 | 35.42 | 86061 | 29867.47 | 1.06% |
| 2026-02-03 | 32.81 | 33.61 | 1.28 | 3.96% | 32.67 | 33.89 | 84687 | 28190.30 | 1.04% |
| 2026-02-02 | 35.07 | 32.33 | -3.07 | -8.67% | 32.00 | 35.19 | 118484 | 39579.07 | 1.46% |
| 2026-01-30 | 35.24 | 35.40 | 0.14 | 0.40% | 34.02 | 35.62 | 79545 | 27602.38 | 0.98% |
| 2026-01-29 | 33.61 | 35.26 | 1.49 | 4.41% | 33.55 | 35.69 | 105654 | 36863.86 | 1.30% |
| 2026-01-28 | 34.01 | 33.77 | -0.36 | -1.05% | 33.22 | 34.25 | 67000 | 22587.63 | 0.82% |
| 2026-01-27 | 34.41 | 34.13 | -0.34 | -0.99% | 33.88 | 34.69 | 42257 | 14433.86 | 0.52% |
| 2026-01-26 | 34.39 | 34.47 | 0.07 | 0.20% | 33.81 | 35.08 | 64792 | 22260.40 | 0.80% |
| 2026-01-23 | 34.81 | 34.40 | -0.34 | -0.98% | 33.85 | 34.81 | 64577 | 22160.36 | 0.80% |
| 2026-01-22 | 33.78 | 34.74 | 0.95 | 2.81% | 33.63 | 35.14 | 80670 | 27900.41 | 0.99% |
| 2026-01-21 | 33.76 | 33.79 | -0.01 | -0.03% | 33.10 | 34.07 | 77669 | 25991.77 | 0.96% |
| 2026-01-20 | 31.47 | 33.80 | 2.45 | 7.81% | 31.37 | 33.98 | 141180 | 46451.67 | 1.74% |
| 2026-01-19 | 31.01 | 31.35 | 0.25 | 0.80% | 30.92 | 31.70 | 40480 | 12715.22 | 0.50% |
| 2026-01-16 | 31.38 | 31.10 | -0.16 | -0.51% | 30.87 | 31.50 | 37207 | 11560.99 | 0.46% |
| 2026-01-15 | 31.01 | 31.26 | 0.07 | 0.22% | 30.93 | 31.66 | 45214 | 14201.31 | 0.56% |
| 2026-01-14 | 31.20 | 31.19 | -0.04 | -0.13% | 30.57 | 31.38 | 70910 | 22027.97 | 0.87% |
| 2026-01-13 | 31.13 | 31.23 | 0.10 | 0.32% | 31.01 | 31.83 | 64623 | 20329.75 | 0.80% |
| 2026-01-12 | 31.20 | 31.13 | -0.37 | -1.17% | 30.85 | 31.34 | 70497 | 21902.79 | 0.87% |
| 2026-01-09 | 31.63 | 31.50 | -0.20 | -0.63% | 30.79 | 31.68 | 63907 | 19924.23 | 0.79% |
| 2026-01-08 | 31.62 | 31.70 | 0.00 | 0.00% | 31.21 | 31.95 | 42388 | 13404.42 | 0.52% |
| 2026-01-07 | 32.00 | 31.70 | -0.27 | -0.84% | 31.70 | 32.15 | 36000 | 11488.39 | 0.44% |
| 2026-01-06 | 31.87 | 31.97 | 0.10 | 0.31% | 31.62 | 32.07 | 62806 | 20003.96 | 0.77% |
| 2026-01-05 | 31.33 | 31.87 | 1.13 | 3.68% | 31.30 | 32.30 | 78826 | 25066.98 | 0.97% |
| 2025-12-31 | 30.70 | 30.74 | -0.11 | -0.36% | 30.40 | 30.98 | 44926 | 13829.86 | 0.55% |
| 2025-12-30 | 30.73 | 30.85 | 0.12 | 0.39% | 30.70 | 31.05 | 39699 | 12250.12 | 0.49% |
| 2025-12-29 | 30.68 | 30.73 | -0.17 | -0.55% | 30.39 | 31.24 | 45838 | 14130.64 | 0.56% |
| 2025-12-26 | 30.94 | 30.90 | -0.08 | -0.26% | 30.70 | 31.23 | 53232 | 16464.08 | 0.66% |
| 2025-12-25 | 30.65 | 30.98 | 0.26 | 0.85% | 30.55 | 31.04 | 32444 | 10013.13 | 0.40% |
| 2025-12-24 | 30.74 | 30.72 | -0.16 | -0.52% | 30.55 | 30.97 | 29452 | 9058.36 | 0.36% |
| 2025-12-23 | 30.73 | 30.88 | 0.15 | 0.49% | 30.30 | 31.13 | 46389 | 14262.46 | 0.57% |
| 2025-12-22 | 31.39 | 30.73 | -0.53 | -1.70% | 30.59 | 31.46 | 50674 | 15695.68 | 0.62% |
| 2025-12-19 | 30.46 | 31.26 | 0.69 | 2.26% | 30.28 | 31.38 | 58371 | 18140.49 | 0.72% |
| 2025-12-18 | 30.77 | 30.57 | -0.24 | -0.78% | 30.26 | 30.87 | 48977 | 14943.48 | 0.60% |
| 2025-12-17 | 30.24 | 30.81 | 0.52 | 1.72% | 29.76 | 31.00 | 54308 | 16586.38 | 0.67% |
| 2025-12-16 | 29.80 | 30.29 | 0.59 | 1.99% | 29.64 | 30.56 | 53613 | 16202.56 | 0.66% |
| 2025-12-15 | 29.55 | 29.70 | 0.17 | 0.58% | 29.22 | 30.06 | 62029 | 18465.28 | 0.76% |
| 2025-12-12 | 29.41 | 29.53 | 0.12 | 0.41% | 29.17 | 29.66 | 46778 | 13783.45 | 0.58% |
| 2025-12-11 | 29.64 | 29.41 | -0.20 | -0.68% | 29.33 | 29.79 | 40130 | 11826.25 | 0.49% |
| 2025-12-10 | 29.74 | 29.61 | -0.18 | -0.60% | 28.90 | 29.86 | 88573 | 25968.13 | 1.09% |
| 2025-12-09 | 30.35 | 29.79 | -0.54 | -1.78% | 29.71 | 30.78 | 59474 | 17885.19 | 0.73% |
| 2025-12-08 | 30.97 | 30.33 | -0.65 | -2.10% | 30.22 | 31.15 | 57230 | 17435.94 | 0.70% |
| 2025-12-05 | 31.47 | 30.98 | -0.49 | -1.56% | 30.63 | 31.47 | 50943 | 15766.90 | 0.63% |
| 2025-12-04 | 31.91 | 31.47 | -0.34 | -1.07% | 31.23 | 32.04 | 47389 | 14915.66 | 0.58% |
| 2025-12-03 | 32.31 | 31.81 | -0.50 | -1.55% | 31.45 | 32.55 | 67292 | 21531.38 | 0.83% |
| 2025-12-02 | 32.32 | 32.31 | -0.07 | -0.22% | 31.90 | 32.96 | 64871 | 21020.38 | 0.80% |
| 2025-12-01 | 31.86 | 32.38 | 0.75 | 2.37% | 31.63 | 32.89 | 85831 | 27702.50 | 1.06% |
| 2025-11-28 | 31.11 | 31.63 | 0.43 | 1.38% | 30.91 | 31.86 | 66508 | 20854.93 | 0.82% |
| 2025-11-27 | 31.30 | 31.20 | 0.02 | 0.06% | 30.70 | 31.52 | 48415 | 15106.61 | 0.60% |
| 2025-11-26 | 31.07 | 31.18 | 0.44 | 1.43% | 30.58 | 31.27 | 60365 | 18750.98 | 0.74% |
| 2025-11-25 | 30.20 | 30.74 | 0.54 | 1.79% | 30.20 | 31.06 | 51783 | 15899.57 | 0.64% |
| 2025-11-24 | 30.27 | 30.20 | -0.08 | -0.26% | 30.15 | 30.81 | 57884 | 17625.80 | 0.71% |
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。
