| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 4.47 | 4.48 | 0.02 | 0.45% | 4.28 | 4.90 | 849695 | 38955.17 | 12.38% |
| 2025-06-25 | 4.52 | 4.46 | -0.02 | -0.45% | 4.40 | 4.56 | 365085 | 16283.99 | 5.32% |
| 2025-06-24 | 4.40 | 4.48 | 0.06 | 1.36% | 4.35 | 4.60 | 471201 | 21136.60 | 6.86% |
| 2025-06-23 | 4.30 | 4.42 | 0.11 | 2.55% | 4.15 | 4.54 | 522174 | 22800.18 | 7.61% |
| 2025-06-20 | 4.04 | 4.31 | 0.27 | 6.68% | 3.86 | 4.40 | 701842 | 29534.64 | 10.22% |
| 2025-06-19 | 4.37 | 4.04 | -0.42 | -9.42% | 4.03 | 4.84 | 932406 | 39890.86 | 13.58% |
| 2025-06-18 | 4.75 | 4.46 | -0.49 | -9.90% | 4.46 | 5.08 | 911434 | 42395.68 | 13.28% |
| 2025-06-17 | 4.72 | 4.95 | 0.31 | 6.68% | 4.66 | 5.07 | 939340 | 46052.30 | 13.68% |
| 2025-06-16 | 4.55 | 4.64 | 0.04 | 0.87% | 4.36 | 4.78 | 697747 | 31893.08 | 10.16% |
| 2025-06-13 | 4.46 | 4.60 | -0.05 | -1.08% | 4.40 | 4.79 | 1093482 | 50368.42 | 15.93% |
| 2025-06-12 | 4.15 | 4.65 | 0.42 | 9.93% | 4.15 | 4.65 | 1386064 | 62241.59 | 20.19% |
| 2025-06-11 | 4.76 | 4.23 | -0.42 | -9.03% | 4.19 | 4.77 | 1476401 | 63477.59 | 21.50% |
| 2025-06-10 | 4.36 | 4.65 | 0.30 | 6.90% | 4.36 | 4.79 | 1723185 | 80667.18 | 25.10% |
| 2025-06-09 | 4.35 | 4.35 | 0.40 | 10.13% | 4.20 | 4.35 | 678666 | 29439.23 | 9.89% |
| 2025-06-06 | 3.80 | 3.95 | 0.11 | 2.86% | 3.77 | 4.02 | 443452 | 17296.98 | 6.46% |
| 2025-06-05 | 3.87 | 3.84 | -0.02 | -0.52% | 3.69 | 3.95 | 642394 | 24399.23 | 9.36% |
| 2025-06-04 | 3.92 | 3.86 | 0.10 | 2.66% | 3.76 | 4.14 | 996591 | 39216.12 | 14.52% |
| 2025-06-03 | 3.60 | 3.76 | 0.15 | 4.16% | 3.57 | 3.90 | 421854 | 15893.84 | 6.14% |
| 2025-05-30 | 3.69 | 3.61 | -0.08 | -2.17% | 3.59 | 3.75 | 194130 | 7123.43 | 2.83% |
| 2025-05-29 | 3.64 | 3.69 | 0.06 | 1.65% | 3.61 | 3.69 | 149931 | 5485.44 | 2.18% |
| 2025-05-28 | 3.58 | 3.63 | 0.04 | 1.11% | 3.56 | 3.66 | 124671 | 4505.58 | 1.82% |
| 2025-05-27 | 3.58 | 3.59 | 0.03 | 0.84% | 3.50 | 3.61 | 133076 | 4737.57 | 1.94% |
| 2025-05-26 | 3.49 | 3.56 | 0.05 | 1.42% | 3.43 | 3.57 | 223722 | 7868.03 | 3.26% |
| 2025-05-23 | 3.66 | 3.51 | -0.19 | -5.14% | 3.38 | 3.66 | 447021 | 15706.11 | 6.51% |
| 2025-05-22 | 3.61 | 3.70 | 0.07 | 1.93% | 3.58 | 3.78 | 339266 | 12560.58 | 4.94% |
| 2025-05-21 | 3.62 | 3.63 | 0.00 | 0.00% | 3.53 | 3.67 | 197623 | 7109.56 | 2.88% |
| 2025-05-20 | 3.62 | 3.63 | 0.01 | 0.28% | 3.57 | 3.66 | 181169 | 6547.96 | 2.64% |
| 2025-05-19 | 3.60 | 3.62 | 0.06 | 1.69% | 3.56 | 3.69 | 250329 | 9060.38 | 3.65% |
| 2025-05-16 | 3.50 | 3.56 | 0.07 | 2.01% | 3.45 | 3.60 | 259819 | 9235.88 | 3.78% |
| 2025-05-15 | 3.49 | 3.49 | -0.01 | -0.29% | 3.40 | 3.59 | 276902 | 9646.33 | 4.03% |
| 2025-05-14 | 3.52 | 3.50 | 0.01 | 0.29% | 3.41 | 3.62 | 417275 | 14634.58 | 6.08% |
| 2025-05-13 | 3.33 | 3.49 | 0.17 | 5.12% | 3.33 | 3.58 | 491134 | 16992.84 | 7.15% |
| 2025-05-12 | 3.12 | 3.32 | 0.21 | 6.75% | 3.12 | 3.38 | 467504 | 15285.49 | 6.81% |
| 2025-05-09 | 3.11 | 3.11 | 0.02 | 0.65% | 3.08 | 3.18 | 274332 | 8590.17 | 4.00% |
| 2025-05-08 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.11 | 255507 | 7850.10 | 3.72% |
| 2025-05-07 | 2.96 | 3.03 | 0.03 | 1.00% | 2.96 | 3.07 | 238855 | 7224.35 | 3.48% |
| 2025-05-06 | 2.92 | 3.00 | 0.12 | 4.17% | 2.92 | 3.01 | 264372 | 7867.33 | 3.85% |
| 2025-04-30 | 2.81 | 2.88 | 0.09 | 3.23% | 2.79 | 2.96 | 244713 | 7071.37 | 3.56% |
| 2025-04-29 | 2.64 | 2.79 | 0.14 | 5.28% | 2.63 | 2.80 | 210152 | 5749.86 | 3.06% |
| 2025-04-28 | 2.78 | 2.65 | -0.13 | -4.68% | 2.64 | 2.78 | 179044 | 4792.37 | 2.61% |
| 2025-04-25 | 2.72 | 2.78 | 0.05 | 1.83% | 2.72 | 2.84 | 194396 | 5413.61 | 2.83% |
| 2025-04-24 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.80 | 155119 | 4255.90 | 2.26% |
| 2025-04-23 | 2.80 | 2.73 | -0.07 | -2.50% | 2.72 | 2.84 | 180148 | 5002.75 | 2.62% |
| 2025-04-22 | 2.76 | 2.80 | 0.03 | 1.08% | 2.75 | 2.82 | 133097 | 3712.32 | 1.94% |
| 2025-04-21 | 2.74 | 2.77 | 0.02 | 0.73% | 2.70 | 2.79 | 141647 | 3908.46 | 2.06% |
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。
