| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 25.98 | 26.36 | 0.35 | 1.35% | 25.76 | 26.55 | 108074 | 28427.90 | 1.33% |
| 2025-07-02 | 25.39 | 26.01 | 0.55 | 2.16% | 25.23 | 26.05 | 81315 | 20825.36 | 1.00% |
| 2025-07-01 | 25.52 | 25.46 | -0.06 | -0.24% | 25.20 | 25.58 | 55752 | 14136.57 | 0.69% |
| 2025-06-30 | 25.49 | 25.52 | 0.04 | 0.16% | 25.25 | 25.59 | 52405 | 13332.30 | 0.65% |
| 2025-06-27 | 25.38 | 25.48 | 0.10 | 0.39% | 25.32 | 25.66 | 50141 | 12803.85 | 0.62% |
| 2025-06-26 | 25.55 | 25.38 | 0.28 | 1.12% | 25.30 | 26.30 | 70287 | 17971.06 | 0.87% |
| 2025-06-25 | 24.93 | 25.10 | 0.29 | 1.17% | 24.76 | 25.19 | 37726 | 9410.52 | 0.46% |
| 2025-06-24 | 24.66 | 24.81 | 0.24 | 0.98% | 24.66 | 24.98 | 42302 | 10499.43 | 0.52% |
| 2025-06-23 | 24.66 | 24.57 | -0.19 | -0.77% | 24.52 | 24.78 | 34594 | 8516.26 | 0.43% |
| 2025-06-20 | 24.51 | 24.76 | 0.25 | 1.02% | 24.51 | 24.92 | 44796 | 11112.34 | 0.55% |
| 2025-06-19 | 24.81 | 24.51 | -0.30 | -1.21% | 24.45 | 24.93 | 35445 | 8731.22 | 0.44% |
| 2025-06-18 | 24.98 | 24.81 | -0.27 | -1.08% | 24.62 | 25.12 | 44463 | 11035.29 | 0.55% |
| 2025-06-17 | 25.22 | 25.08 | -0.04 | -0.16% | 24.95 | 25.41 | 37146 | 9340.04 | 0.46% |
| 2025-06-16 | 24.62 | 25.12 | 0.47 | 1.91% | 24.60 | 25.36 | 71905 | 18078.95 | 0.89% |
| 2025-06-13 | 25.05 | 24.65 | -0.46 | -1.83% | 24.51 | 25.10 | 65059 | 16129.82 | 0.80% |
| 2025-06-12 | 25.32 | 25.11 | -0.32 | -1.26% | 24.96 | 25.38 | 46443 | 11659.15 | 0.57% |
| 2025-06-11 | 25.10 | 25.43 | 0.33 | 1.31% | 25.02 | 25.59 | 41818 | 10643.99 | 0.51% |
| 2025-06-10 | 25.40 | 25.10 | -0.16 | -0.63% | 25.00 | 25.47 | 34355 | 8656.74 | 0.42% |
| 2025-06-09 | 25.16 | 25.26 | 0.14 | 0.56% | 24.98 | 25.55 | 46059 | 11639.64 | 0.57% |
| 2025-06-06 | 25.34 | 25.12 | -0.21 | -0.83% | 25.00 | 25.45 | 47995 | 12074.64 | 0.59% |
| 2025-06-05 | 25.04 | 25.33 | 0.26 | 1.04% | 24.96 | 25.93 | 88828 | 22613.62 | 1.09% |
| 2025-06-04 | 24.80 | 25.07 | 0.21 | 0.84% | 24.71 | 25.15 | 50975 | 12704.52 | 0.63% |
| 2025-06-03 | 24.82 | 24.86 | -0.14 | -0.56% | 24.13 | 25.17 | 56487 | 14033.09 | 0.70% |
| 2025-05-30 | 25.43 | 25.00 | -0.43 | -1.69% | 24.88 | 25.44 | 47654 | 11940.64 | 0.59% |
| 2025-05-29 | 25.28 | 25.43 | 0.10 | 0.39% | 25.22 | 25.70 | 41651 | 10629.81 | 0.51% |
| 2025-05-28 | 25.10 | 25.33 | 0.33 | 1.32% | 24.91 | 25.36 | 47888 | 12040.79 | 0.59% |
| 2025-05-27 | 25.30 | 25.00 | -0.32 | -1.26% | 24.86 | 25.37 | 53143 | 13298.91 | 0.65% |
| 2025-05-26 | 25.69 | 25.32 | -0.38 | -1.48% | 25.20 | 25.85 | 47888 | 12185.81 | 0.59% |
| 2025-05-23 | 25.73 | 25.70 | -0.08 | -0.31% | 25.66 | 26.04 | 33061 | 8551.50 | 0.41% |
| 2025-05-22 | 25.81 | 25.78 | -0.07 | -0.27% | 25.70 | 26.11 | 26231 | 6781.75 | 0.32% |
| 2025-05-21 | 26.02 | 25.85 | -0.13 | -0.50% | 25.82 | 26.15 | 33711 | 8746.02 | 0.42% |
| 2025-05-20 | 25.50 | 25.98 | 0.41 | 1.60% | 25.45 | 26.05 | 45721 | 11823.27 | 0.56% |
| 2025-05-19 | 25.44 | 25.57 | 0.12 | 0.47% | 25.24 | 25.65 | 32888 | 8368.79 | 0.40% |
| 2025-05-16 | 25.46 | 25.45 | -0.07 | -0.27% | 25.21 | 25.63 | 28429 | 7226.85 | 0.35% |
| 2025-05-15 | 25.60 | 25.52 | 0.00 | 0.00% | 25.20 | 25.75 | 49105 | 12526.20 | 0.60% |
| 2025-05-14 | 25.68 | 25.52 | -0.31 | -1.20% | 25.30 | 25.77 | 59750 | 15220.34 | 0.74% |
| 2025-05-13 | 26.00 | 25.83 | 0.19 | 0.74% | 25.71 | 26.31 | 88124 | 22902.59 | 1.09% |
| 2025-05-12 | 25.22 | 25.64 | 0.65 | 2.60% | 25.22 | 25.92 | 127822 | 32745.28 | 1.57% |
| 2025-05-09 | 25.00 | 24.99 | -0.01 | -0.04% | 24.85 | 25.42 | 84269 | 21144.31 | 1.04% |
| 2025-05-08 | 25.00 | 25.00 | -0.13 | -0.52% | 24.98 | 25.55 | 108815 | 27429.99 | 1.34% |
| 2025-05-07 | 25.50 | 25.13 | -0.30 | -1.18% | 25.01 | 25.85 | 79163 | 20045.23 | 0.97% |
| 2025-05-06 | 25.10 | 25.43 | 0.49 | 1.96% | 24.96 | 25.60 | 108372 | 27449.96 | 1.33% |
| 2025-04-30 | 25.12 | 24.94 | -0.13 | -0.52% | 24.91 | 25.75 | 158988 | 40130.19 | 1.96% |
| 2025-04-29 | 24.02 | 25.07 | 2.28 | 10.00% | 24.02 | 25.07 | 170123 | 41875.71 | 2.09% |
| 2025-04-28 | 23.50 | 22.79 | -0.75 | -3.19% | 22.70 | 23.77 | 81214 | 18649.66 | 1.00% |
| 2025-04-25 | 23.47 | 23.54 | 0.04 | 0.17% | 23.40 | 24.12 | 77450 | 18425.78 | 0.95% |
| 2025-04-24 | 23.14 | 23.50 | 0.38 | 1.64% | 23.10 | 23.57 | 66632 | 15546.17 | 0.82% |
| 2025-04-23 | 23.33 | 23.12 | -0.17 | -0.73% | 23.02 | 23.65 | 54269 | 12626.55 | 0.67% |
| 2025-04-22 | 23.17 | 23.29 | 0.12 | 0.52% | 23.03 | 23.38 | 44964 | 10450.71 | 0.55% |
| 2025-04-21 | 23.17 | 23.17 | -0.11 | -0.47% | 22.97 | 23.49 | 62713 | 14557.26 | 0.77% |
| 2025-04-18 | 23.82 | 23.28 | -0.54 | -2.27% | 23.18 | 23.88 | 52021 | 12146.58 | 0.64% |
| 2025-04-17 | 23.54 | 23.82 | 0.17 | 0.72% | 23.43 | 24.33 | 92652 | 22286.93 | 1.14% |
| 2025-04-16 | 23.75 | 23.65 | -0.30 | -1.25% | 23.46 | 24.28 | 57143 | 13588.16 | 0.70% |
| 2025-04-15 | 23.78 | 23.95 | 0.10 | 0.42% | 23.31 | 24.00 | 75585 | 17858.24 | 0.93% |
| 2025-04-14 | 23.99 | 23.85 | -0.05 | -0.21% | 23.67 | 24.15 | 63474 | 15148.99 | 0.78% |
| 2025-04-11 | 24.00 | 23.90 | -0.25 | -1.04% | 23.67 | 24.13 | 40397 | 9653.44 | 0.50% |
| 2025-04-10 | 23.97 | 24.15 | 1.13 | 4.91% | 23.80 | 24.70 | 108686 | 26357.40 | 1.34% |
| 2025-04-09 | 22.80 | 23.02 | -0.20 | -0.86% | 22.20 | 23.50 | 93412 | 21377.31 | 1.15% |
| 2025-04-08 | 22.65 | 23.22 | 0.64 | 2.83% | 22.40 | 23.32 | 109640 | 25057.11 | 1.35% |
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。
