| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.05 | 4.02 | -0.03 | -0.74% | 4.01 | 4.09 | 109579 | 4429.80 | 1.60% |
| 2025-10-23 | 4.03 | 4.05 | 0.01 | 0.25% | 3.99 | 4.07 | 114411 | 4598.06 | 1.67% |
| 2025-10-22 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.09 | 138291 | 5595.89 | 2.01% |
| 2025-10-21 | 3.88 | 4.03 | 0.15 | 3.87% | 3.84 | 4.03 | 175280 | 6935.73 | 2.55% |
| 2025-10-20 | 3.80 | 3.88 | 0.12 | 3.19% | 3.77 | 3.88 | 133380 | 5111.46 | 1.94% |
| 2025-10-17 | 3.81 | 3.76 | -0.06 | -1.57% | 3.76 | 3.85 | 107222 | 4080.00 | 1.56% |
| 2025-10-16 | 3.88 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 116828 | 4486.40 | 1.70% |
| 2025-10-15 | 3.83 | 3.89 | 0.05 | 1.30% | 3.82 | 3.91 | 114703 | 4438.95 | 1.67% |
| 2025-10-14 | 3.90 | 3.84 | -0.02 | -0.52% | 3.83 | 3.94 | 153466 | 5967.48 | 2.24% |
| 2025-10-13 | 3.80 | 3.86 | -0.02 | -0.52% | 3.68 | 3.89 | 123730 | 4729.64 | 1.80% |
| 2025-10-10 | 3.87 | 3.88 | 0.02 | 0.52% | 3.81 | 3.95 | 162074 | 6327.70 | 2.36% |
| 2025-10-09 | 3.86 | 3.86 | 0.01 | 0.26% | 3.80 | 3.90 | 144052 | 5532.86 | 2.10% |
| 2025-09-30 | 3.93 | 3.85 | -0.08 | -2.04% | 3.85 | 3.95 | 109446 | 4252.28 | 1.59% |
| 2025-09-29 | 3.90 | 3.93 | 0.03 | 0.77% | 3.77 | 3.94 | 121727 | 4710.89 | 1.77% |
| 2025-09-26 | 3.82 | 3.90 | 0.08 | 2.09% | 3.78 | 3.99 | 180271 | 7025.07 | 2.63% |
| 2025-09-25 | 3.90 | 3.82 | -0.08 | -2.05% | 3.82 | 3.96 | 122399 | 4735.58 | 1.78% |
| 2025-09-24 | 3.85 | 3.90 | 0.00 | 0.00% | 3.84 | 3.91 | 131015 | 5081.45 | 1.91% |
| 2025-09-23 | 3.93 | 3.90 | -0.03 | -0.76% | 3.77 | 3.94 | 169130 | 6496.91 | 2.46% |
| 2025-09-22 | 4.03 | 3.93 | -0.07 | -1.75% | 3.90 | 4.03 | 120290 | 4729.50 | 1.75% |
| 2025-09-19 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.05 | 113399 | 4539.70 | 1.65% |
| 2025-09-18 | 4.14 | 4.02 | -0.13 | -3.13% | 3.99 | 4.15 | 214826 | 8737.33 | 3.13% |
| 2025-09-17 | 4.26 | 4.15 | -0.07 | -1.66% | 4.11 | 4.26 | 150391 | 6234.97 | 2.19% |
| 2025-09-16 | 4.16 | 4.22 | 0.11 | 2.68% | 4.12 | 4.33 | 259626 | 10969.74 | 3.78% |
| 2025-09-15 | 4.09 | 4.11 | 0.03 | 0.74% | 4.06 | 4.14 | 138716 | 5695.67 | 2.02% |
| 2025-09-12 | 4.10 | 4.08 | 0.00 | 0.00% | 4.04 | 4.10 | 124901 | 5096.17 | 1.82% |
| 2025-09-11 | 4.01 | 4.08 | 0.04 | 0.99% | 3.97 | 4.09 | 157177 | 6338.87 | 2.29% |
| 2025-09-10 | 4.06 | 4.04 | 0.00 | 0.00% | 4.01 | 4.10 | 127519 | 5158.29 | 1.86% |
| 2025-09-09 | 4.12 | 4.04 | -0.07 | -1.70% | 4.03 | 4.12 | 143413 | 5823.39 | 2.09% |
| 2025-09-08 | 4.10 | 4.11 | 0.04 | 0.98% | 4.07 | 4.14 | 178259 | 7314.40 | 2.60% |
| 2025-09-05 | 4.05 | 4.07 | 0.03 | 0.74% | 3.96 | 4.07 | 154565 | 6227.39 | 2.25% |
| 2025-09-04 | 3.96 | 4.04 | 0.08 | 2.02% | 3.95 | 4.11 | 243389 | 9854.60 | 3.55% |
| 2025-09-03 | 4.06 | 3.96 | -0.11 | -2.70% | 3.91 | 4.08 | 153396 | 6149.51 | 2.23% |
| 2025-09-02 | 4.07 | 4.07 | -0.02 | -0.49% | 4.02 | 4.11 | 208595 | 8444.76 | 3.04% |
| 2025-09-01 | 4.11 | 4.09 | -0.02 | -0.49% | 4.05 | 4.14 | 183926 | 7532.02 | 2.68% |
| 2025-08-29 | 4.12 | 4.11 | 0.00 | 0.00% | 4.05 | 4.14 | 229766 | 9408.69 | 3.35% |
| 2025-08-28 | 4.19 | 4.11 | -0.08 | -1.91% | 3.98 | 4.24 | 359680 | 14745.46 | 5.24% |
| 2025-08-27 | 4.42 | 4.19 | -0.21 | -4.77% | 4.15 | 4.42 | 335508 | 14437.00 | 4.89% |
| 2025-08-26 | 4.40 | 4.40 | 0.02 | 0.46% | 4.33 | 4.50 | 349365 | 15480.21 | 5.09% |
| 2025-08-25 | 4.43 | 4.38 | -0.05 | -1.13% | 4.33 | 4.45 | 321054 | 14058.26 | 4.68% |
| 2025-08-22 | 4.43 | 4.43 | 0.01 | 0.23% | 4.33 | 4.45 | 287156 | 12559.18 | 4.18% |
| 2025-08-21 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.53 | 280105 | 12458.63 | 4.08% |
| 2025-08-20 | 4.50 | 4.44 | -0.08 | -1.77% | 4.39 | 4.59 | 371105 | 16550.85 | 5.41% |
| 2025-08-19 | 4.50 | 4.52 | -0.04 | -0.88% | 4.41 | 4.53 | 263593 | 11824.83 | 3.84% |
| 2025-08-18 | 4.64 | 4.56 | -0.09 | -1.94% | 4.51 | 4.69 | 334611 | 15372.89 | 4.87% |
| 2025-08-15 | 4.83 | 4.65 | -0.17 | -3.53% | 4.62 | 4.90 | 411644 | 19369.90 | 6.00% |
| 2025-08-14 | 5.12 | 4.82 | -0.24 | -4.74% | 4.78 | 5.26 | 594907 | 29841.88 | 8.67% |
| 2025-08-13 | 4.75 | 5.06 | 0.31 | 6.53% | 4.63 | 5.23 | 763277 | 38277.02 | 11.12% |
| 2025-08-12 | 4.76 | 4.75 | -0.03 | -0.63% | 4.72 | 4.84 | 192246 | 9175.53 | 2.80% |
| 2025-08-11 | 4.62 | 4.78 | 0.13 | 2.80% | 4.57 | 4.88 | 305596 | 14599.41 | 4.45% |
| 2025-08-08 | 4.69 | 4.65 | -0.04 | -0.85% | 4.63 | 4.74 | 231809 | 10842.95 | 3.38% |
| 2025-08-07 | 4.64 | 4.69 | 0.05 | 1.08% | 4.54 | 4.78 | 357168 | 16635.17 | 5.20% |
| 2025-08-06 | 4.42 | 4.64 | 0.22 | 4.98% | 4.36 | 4.72 | 398232 | 18136.62 | 5.80% |
| 2025-08-05 | 4.46 | 4.42 | -0.02 | -0.45% | 4.39 | 4.47 | 123531 | 5462.31 | 1.80% |
| 2025-08-04 | 4.34 | 4.44 | 0.10 | 2.30% | 4.26 | 4.45 | 165007 | 7233.33 | 2.40% |
| 2025-08-01 | 4.37 | 4.34 | -0.02 | -0.46% | 4.32 | 4.39 | 161498 | 7027.02 | 2.35% |
| 2025-07-31 | 4.38 | 4.36 | -0.07 | -1.58% | 4.32 | 4.43 | 204594 | 8924.34 | 2.98% |
| 2025-07-30 | 4.42 | 4.43 | 0.00 | 0.00% | 4.38 | 4.69 | 326028 | 14774.65 | 4.75% |
| 2025-07-29 | 4.52 | 4.43 | -0.08 | -1.77% | 4.35 | 4.55 | 218559 | 9634.51 | 3.18% |
| 2025-07-28 | 4.43 | 4.51 | 0.09 | 2.04% | 4.41 | 4.59 | 268854 | 12166.26 | 3.92% |
| 2025-07-25 | 4.43 | 4.42 | -0.01 | -0.23% | 4.39 | 4.46 | 127642 | 5648.25 | 1.86% |
| 2025-07-24 | 4.45 | 4.43 | -0.01 | -0.23% | 4.39 | 4.51 | 184518 | 8206.68 | 2.69% |
| 2025-07-23 | 4.50 | 4.44 | -0.06 | -1.33% | 4.43 | 4.59 | 207263 | 9354.73 | 3.02% |
| 2025-07-22 | 4.64 | 4.50 | -0.09 | -1.96% | 4.50 | 4.64 | 257514 | 11702.08 | 3.75% |
| 2025-07-21 | 4.63 | 4.59 | -0.06 | -1.29% | 4.46 | 4.63 | 279640 | 12777.10 | 4.07% |
| 2025-07-18 | 4.94 | 4.65 | -0.19 | -3.93% | 4.60 | 4.94 | 347171 | 16368.34 | 5.06% |
| 2025-07-17 | 4.80 | 4.84 | 0.04 | 0.83% | 4.68 | 4.85 | 320291 | 15286.60 | 4.67% |
| 2025-07-16 | 4.52 | 4.80 | 0.26 | 5.73% | 4.48 | 4.89 | 413626 | 19508.02 | 6.02% |
| 2025-07-15 | 4.85 | 4.54 | -0.23 | -4.82% | 4.40 | 4.85 | 435852 | 19789.34 | 6.35% |
| 2025-07-14 | 4.79 | 4.77 | -0.09 | -1.85% | 4.75 | 4.90 | 228436 | 10947.64 | 3.33% |
| 2025-07-11 | 4.93 | 4.86 | -0.07 | -1.42% | 4.77 | 4.94 | 267481 | 12942.50 | 3.90% |
| 2025-07-10 | 4.83 | 4.93 | 0.08 | 1.65% | 4.76 | 5.10 | 424757 | 20939.50 | 6.19% |
| 2025-07-09 | 4.86 | 4.85 | -0.03 | -0.61% | 4.80 | 4.93 | 258810 | 12561.88 | 3.77% |
| 2025-07-08 | 5.01 | 4.88 | -0.15 | -2.98% | 4.81 | 5.08 | 427437 | 20900.45 | 6.23% |
| 2025-07-07 | 5.06 | 5.03 | -0.01 | -0.20% | 4.99 | 5.09 | 296805 | 14938.11 | 4.32% |
| 2025-07-04 | 5.22 | 5.04 | -0.27 | -5.08% | 5.00 | 5.31 | 553505 | 28274.79 | 8.06% |
| 2025-07-03 | 5.26 | 5.31 | 0.08 | 1.53% | 5.22 | 5.50 | 625283 | 33224.36 | 9.11% |
| 2025-07-02 | 5.25 | 5.23 | -0.05 | -0.95% | 4.88 | 5.43 | 1016841 | 52184.88 | 14.81% |
| 2025-07-01 | 5.12 | 5.28 | 0.14 | 2.72% | 5.12 | 5.59 | 1011718 | 54348.03 | 14.74% |
| 2025-06-30 | 4.73 | 5.14 | 0.47 | 10.06% | 4.68 | 5.14 | 624818 | 31283.97 | 9.10% |
| 2025-06-27 | 4.46 | 4.67 | 0.19 | 4.24% | 4.38 | 4.80 | 694530 | 32016.70 | 10.12% |
曲美家居(603818)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。
