| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.53 | 2.46 | -0.14 | -5.38% | 2.42 | 2.60 | 267790 | 6652.41 | 3.90% |
| 2025-04-07 | 2.77 | 2.60 | -0.29 | -10.03% | 2.60 | 2.77 | 138659 | 3648.01 | 2.02% |
| 2025-04-03 | 2.86 | 2.89 | 0.01 | 0.35% | 2.83 | 2.92 | 133685 | 3848.60 | 1.95% |
| 2025-04-02 | 2.83 | 2.88 | 0.05 | 1.77% | 2.81 | 2.90 | 155719 | 4466.58 | 2.27% |
| 2025-04-01 | 2.84 | 2.83 | 0.00 | 0.00% | 2.82 | 2.89 | 163442 | 4666.87 | 2.38% |
| 2025-03-31 | 2.88 | 2.83 | -0.07 | -2.41% | 2.81 | 2.89 | 179988 | 5123.87 | 2.62% |
| 2025-03-28 | 3.01 | 2.90 | -0.12 | -3.97% | 2.89 | 3.02 | 179410 | 5249.86 | 2.61% |
| 2025-03-27 | 3.00 | 3.02 | 0.00 | 0.00% | 2.93 | 3.03 | 166235 | 4972.33 | 2.42% |
| 2025-03-26 | 2.97 | 3.02 | 0.05 | 1.68% | 2.96 | 3.05 | 209613 | 6326.55 | 3.05% |
| 2025-03-25 | 3.01 | 2.97 | -0.04 | -1.33% | 2.90 | 3.02 | 272323 | 8059.34 | 3.97% |
| 2025-03-24 | 3.09 | 3.01 | -0.07 | -2.27% | 2.97 | 3.35 | 375950 | 11677.24 | 5.48% |
| 2025-03-21 | 3.10 | 3.08 | -0.04 | -1.28% | 3.04 | 3.14 | 180233 | 5567.04 | 2.63% |
| 2025-03-20 | 3.12 | 3.12 | 0.01 | 0.32% | 3.11 | 3.16 | 139203 | 4360.13 | 2.03% |
| 2025-03-19 | 3.09 | 3.11 | 0.01 | 0.32% | 3.06 | 3.18 | 218891 | 6841.30 | 3.19% |
| 2025-03-18 | 3.11 | 3.10 | -0.01 | -0.32% | 3.07 | 3.14 | 161664 | 4991.57 | 2.35% |
| 2025-03-17 | 3.05 | 3.11 | 0.07 | 2.30% | 3.04 | 3.12 | 225351 | 6967.93 | 3.28% |
| 2025-03-14 | 2.89 | 3.04 | 0.14 | 4.83% | 2.89 | 3.05 | 253459 | 7546.57 | 3.69% |
| 2025-03-13 | 2.92 | 2.90 | -0.02 | -0.68% | 2.85 | 2.93 | 123933 | 3575.86 | 1.81% |
| 2025-03-12 | 2.92 | 2.92 | 0.00 | 0.00% | 2.90 | 2.94 | 118541 | 3466.28 | 1.73% |
| 2025-03-11 | 2.86 | 2.92 | 0.02 | 0.69% | 2.85 | 2.92 | 126385 | 3651.11 | 1.84% |
| 2025-03-10 | 2.84 | 2.90 | 0.05 | 1.75% | 2.84 | 2.91 | 164904 | 4759.30 | 2.40% |
| 2025-03-07 | 2.93 | 2.85 | -0.08 | -2.73% | 2.84 | 2.93 | 155784 | 4480.88 | 2.27% |
| 2025-03-06 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.94 | 144314 | 4208.35 | 2.10% |
| 2025-03-05 | 2.92 | 2.91 | -0.03 | -1.02% | 2.85 | 2.94 | 171006 | 4930.60 | 2.49% |
| 2025-03-04 | 2.91 | 2.94 | 0.03 | 1.03% | 2.88 | 2.96 | 129584 | 3790.37 | 1.89% |
| 2025-03-03 | 2.91 | 2.91 | -0.01 | -0.34% | 2.90 | 2.98 | 214922 | 6323.89 | 3.13% |
| 2025-02-28 | 3.00 | 2.92 | -0.09 | -2.99% | 2.92 | 3.03 | 180755 | 5380.68 | 2.63% |
| 2025-02-27 | 3.00 | 3.01 | 0.01 | 0.33% | 2.95 | 3.04 | 203901 | 6113.15 | 2.97% |
| 2025-02-26 | 2.97 | 3.00 | 0.03 | 1.01% | 2.95 | 3.01 | 216182 | 6454.34 | 3.15% |
| 2025-02-25 | 2.93 | 2.97 | 0.01 | 0.34% | 2.91 | 3.03 | 243297 | 7242.16 | 3.54% |
| 2025-02-24 | 2.90 | 2.96 | 0.05 | 1.72% | 2.90 | 3.11 | 329944 | 9861.67 | 4.81% |
| 2025-02-21 | 2.92 | 2.91 | -0.02 | -0.68% | 2.87 | 2.94 | 247527 | 7178.58 | 3.61% |
| 2025-02-20 | 2.98 | 2.93 | -0.06 | -2.01% | 2.92 | 2.98 | 344224 | 10136.31 | 5.01% |
| 2025-02-19 | 3.05 | 2.99 | -0.10 | -3.24% | 2.90 | 3.06 | 483049 | 14292.14 | 7.04% |
| 2025-02-18 | 3.39 | 3.09 | -0.05 | -1.59% | 3.06 | 3.39 | 764441 | 24482.24 | 11.13% |
| 2025-02-17 | 3.14 | 3.14 | 0.29 | 10.18% | 3.14 | 3.14 | 117067 | 3675.91 | 1.71% |
| 2025-02-14 | 2.87 | 2.85 | -0.01 | -0.35% | 2.82 | 2.88 | 110286 | 3147.49 | 1.61% |
| 2025-02-13 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 119398 | 3443.25 | 1.74% |
| 2025-02-12 | 2.85 | 2.88 | 0.02 | 0.70% | 2.83 | 2.90 | 134283 | 3840.40 | 1.96% |
| 2025-02-11 | 2.92 | 2.86 | -0.06 | -2.05% | 2.83 | 2.95 | 168581 | 4826.85 | 2.46% |
| 2025-02-10 | 2.84 | 2.92 | 0.08 | 2.82% | 2.83 | 2.92 | 149940 | 4314.04 | 2.18% |
| 2025-02-07 | 2.82 | 2.84 | 0.01 | 0.35% | 2.79 | 2.87 | 158644 | 4499.17 | 2.31% |
| 2025-02-06 | 2.85 | 2.83 | 0.00 | 0.00% | 2.76 | 2.90 | 165705 | 4659.83 | 2.41% |
| 2025-02-05 | 2.75 | 2.83 | 0.13 | 4.81% | 2.70 | 2.90 | 295862 | 8362.45 | 4.31% |
| 2025-01-27 | 2.64 | 2.70 | 0.08 | 3.05% | 2.63 | 2.74 | 182262 | 4927.11 | 2.65% |
| 2025-01-24 | 2.60 | 2.62 | 0.02 | 0.77% | 2.57 | 2.63 | 111679 | 2899.96 | 1.63% |
| 2025-01-23 | 2.63 | 2.60 | 0.00 | 0.00% | 2.60 | 2.70 | 123522 | 3277.96 | 1.80% |
| 2025-01-22 | 2.64 | 2.60 | -0.06 | -2.26% | 2.58 | 2.66 | 104020 | 2717.60 | 1.52% |
| 2025-01-21 | 2.74 | 2.66 | -0.08 | -2.92% | 2.64 | 2.77 | 131737 | 3542.80 | 1.92% |
| 2025-01-20 | 2.69 | 2.74 | 0.07 | 2.62% | 2.63 | 2.76 | 137391 | 3723.56 | 2.00% |
| 2025-01-17 | 2.71 | 2.67 | -0.07 | -2.55% | 2.66 | 2.73 | 108837 | 2920.59 | 1.59% |
| 2025-01-16 | 2.70 | 2.74 | 0.04 | 1.48% | 2.70 | 2.78 | 137567 | 3774.55 | 2.00% |
| 2025-01-15 | 2.68 | 2.70 | 0.03 | 1.12% | 2.63 | 2.74 | 146435 | 3928.03 | 2.13% |
| 2025-01-14 | 2.56 | 2.67 | 0.13 | 5.12% | 2.56 | 2.68 | 136180 | 3582.90 | 1.98% |
| 2025-01-13 | 2.48 | 2.54 | 0.01 | 0.40% | 2.44 | 2.56 | 101549 | 2545.75 | 1.48% |
| 2025-01-10 | 2.65 | 2.53 | -0.12 | -4.53% | 2.53 | 2.67 | 119297 | 3093.01 | 1.74% |
| 2025-01-09 | 2.67 | 2.65 | -0.03 | -1.12% | 2.63 | 2.69 | 118248 | 3140.94 | 1.72% |
| 2025-01-08 | 2.64 | 2.68 | 0.03 | 1.13% | 2.57 | 2.69 | 148983 | 3922.53 | 2.17% |
| 2025-01-07 | 2.53 | 2.65 | 0.10 | 3.92% | 2.53 | 2.65 | 137179 | 3567.90 | 2.00% |
| 2025-01-06 | 2.58 | 2.55 | -0.04 | -1.54% | 2.46 | 2.61 | 210527 | 5349.33 | 3.07% |
| 2025-01-03 | 2.71 | 2.59 | -0.12 | -4.43% | 2.59 | 2.74 | 182129 | 4804.73 | 2.65% |
| 2025-01-02 | 2.70 | 2.71 | -0.01 | -0.37% | 2.67 | 2.81 | 191878 | 5280.67 | 2.79% |
| 2024-12-31 | 2.79 | 2.72 | -0.07 | -2.51% | 2.71 | 2.86 | 219949 | 6103.74 | 3.20% |
| 2024-12-30 | 2.88 | 2.79 | -0.11 | -3.79% | 2.74 | 2.89 | 285053 | 7923.19 | 4.15% |
| 2024-12-27 | 2.84 | 2.90 | 0.06 | 2.11% | 2.82 | 2.93 | 190333 | 5519.28 | 2.77% |
| 2024-12-26 | 2.86 | 2.84 | -0.04 | -1.39% | 2.83 | 2.91 | 204859 | 5878.49 | 2.98% |
| 2024-12-25 | 3.00 | 2.88 | -0.10 | -3.36% | 2.81 | 3.00 | 243902 | 7010.83 | 3.55% |
| 2024-12-24 | 3.05 | 2.98 | -0.06 | -1.97% | 2.92 | 3.10 | 247319 | 7378.22 | 3.60% |
| 2024-12-23 | 3.28 | 3.04 | -0.24 | -7.32% | 3.01 | 3.28 | 319448 | 9883.29 | 4.65% |
| 2024-12-20 | 3.32 | 3.28 | -0.04 | -1.20% | 3.26 | 3.38 | 246683 | 8174.60 | 3.59% |
| 2024-12-19 | 3.38 | 3.32 | -0.08 | -2.35% | 3.25 | 3.40 | 231109 | 7633.72 | 3.37% |
| 2024-12-18 | 3.46 | 3.40 | -0.07 | -2.02% | 3.30 | 3.54 | 389590 | 13235.15 | 5.67% |
| 2024-12-17 | 3.74 | 3.47 | -0.31 | -8.20% | 3.41 | 3.75 | 500916 | 17728.74 | 7.30% |
| 2024-12-16 | 3.70 | 3.78 | 0.09 | 2.44% | 3.60 | 3.93 | 531539 | 19884.67 | 7.74% |
| 2024-12-13 | 3.88 | 3.69 | -0.23 | -5.87% | 3.67 | 3.89 | 462345 | 17329.73 | 6.73% |
| 2024-12-12 | 3.72 | 3.92 | 0.19 | 5.09% | 3.60 | 3.95 | 549729 | 20983.70 | 8.01% |
| 2024-12-11 | 3.52 | 3.73 | 0.23 | 6.57% | 3.48 | 3.83 | 400308 | 14734.40 | 5.83% |
| 2024-12-10 | 3.55 | 3.50 | 0.05 | 1.45% | 3.47 | 3.69 | 339219 | 12114.24 | 4.94% |
| 2024-12-09 | 3.45 | 3.45 | -0.02 | -0.58% | 3.38 | 3.52 | 268083 | 9263.92 | 3.90% |
| 2024-12-06 | 3.34 | 3.47 | 0.17 | 5.15% | 3.34 | 3.55 | 423661 | 14551.93 | 6.17% |
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。
