| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.63 | 3.55 | -0.06 | -1.66% | 3.53 | 3.80 | 200221 | 7256.50 | 2.92% |
| 2025-12-11 | 3.77 | 3.61 | -0.14 | -3.73% | 3.61 | 3.77 | 160091 | 5850.20 | 2.33% |
| 2025-12-10 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.85 | 145480 | 5500.81 | 2.12% |
| 2025-12-09 | 3.87 | 3.81 | -0.06 | -1.55% | 3.78 | 3.89 | 95290 | 3648.91 | 1.39% |
| 2025-12-08 | 3.86 | 3.87 | 0.03 | 0.78% | 3.82 | 3.90 | 108319 | 4189.33 | 1.58% |
| 2025-12-05 | 3.78 | 3.84 | 0.06 | 1.59% | 3.73 | 3.86 | 111532 | 4238.90 | 1.62% |
| 2025-12-04 | 3.88 | 3.78 | -0.11 | -2.83% | 3.75 | 3.90 | 141345 | 5381.71 | 2.06% |
| 2025-12-03 | 3.91 | 3.89 | -0.04 | -1.02% | 3.86 | 3.96 | 127198 | 4957.26 | 1.85% |
| 2025-12-02 | 3.87 | 3.93 | 0.05 | 1.29% | 3.82 | 3.95 | 168165 | 6540.63 | 2.45% |
| 2025-12-01 | 3.97 | 3.88 | -0.09 | -2.27% | 3.87 | 4.01 | 154256 | 6050.50 | 2.25% |
| 2025-11-28 | 3.87 | 3.97 | 0.09 | 2.32% | 3.80 | 3.97 | 150102 | 5830.37 | 2.19% |
| 2025-11-27 | 3.91 | 3.88 | -0.01 | -0.26% | 3.87 | 3.98 | 188970 | 7409.72 | 2.75% |
| 2025-11-26 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 4.03 | 162197 | 6407.70 | 2.36% |
| 2025-11-25 | 4.00 | 3.95 | -0.02 | -0.50% | 3.95 | 4.02 | 130099 | 5191.49 | 1.89% |
| 2025-11-24 | 3.96 | 3.97 | 0.03 | 0.76% | 3.92 | 4.03 | 161390 | 6427.43 | 2.35% |
| 2025-11-21 | 4.06 | 3.94 | -0.16 | -3.90% | 3.94 | 4.21 | 246416 | 10027.98 | 3.59% |
| 2025-11-20 | 4.17 | 4.10 | -0.03 | -0.73% | 4.02 | 4.17 | 126843 | 5202.32 | 1.85% |
| 2025-11-19 | 4.20 | 4.13 | -0.07 | -1.67% | 4.10 | 4.27 | 120963 | 5021.34 | 1.76% |
| 2025-11-18 | 4.27 | 4.20 | -0.07 | -1.64% | 4.16 | 4.33 | 134862 | 5671.71 | 1.96% |
| 2025-11-17 | 4.26 | 4.27 | 0.03 | 0.71% | 4.23 | 4.32 | 155249 | 6638.30 | 2.26% |
| 2025-11-14 | 4.20 | 4.24 | 0.04 | 0.95% | 4.17 | 4.28 | 116280 | 4941.90 | 1.69% |
| 2025-11-13 | 4.21 | 4.20 | 0.03 | 0.72% | 4.14 | 4.22 | 94871 | 3967.83 | 1.38% |
| 2025-11-12 | 4.23 | 4.17 | -0.03 | -0.71% | 4.16 | 4.23 | 107099 | 4487.88 | 1.56% |
| 2025-11-11 | 4.14 | 4.20 | 0.07 | 1.69% | 4.10 | 4.22 | 138100 | 5769.45 | 2.01% |
| 2025-11-10 | 4.06 | 4.13 | 0.07 | 1.72% | 4.03 | 4.15 | 140454 | 5764.54 | 2.05% |
| 2025-11-07 | 4.08 | 4.06 | 0.00 | 0.00% | 4.03 | 4.09 | 98488 | 4002.17 | 1.43% |
| 2025-11-06 | 4.10 | 4.06 | -0.02 | -0.49% | 4.02 | 4.12 | 101587 | 4114.40 | 1.48% |
| 2025-11-05 | 4.00 | 4.08 | 0.05 | 1.24% | 4.00 | 4.10 | 138552 | 5632.92 | 2.02% |
| 2025-11-04 | 4.05 | 4.03 | -0.01 | -0.25% | 3.99 | 4.07 | 99362 | 4000.05 | 1.45% |
| 2025-11-03 | 4.05 | 4.04 | 0.00 | 0.00% | 3.99 | 4.06 | 121401 | 4876.73 | 1.77% |
| 2025-10-31 | 3.92 | 4.04 | 0.12 | 3.06% | 3.91 | 4.05 | 157239 | 6286.49 | 2.29% |
| 2025-10-30 | 3.99 | 3.92 | -0.07 | -1.75% | 3.91 | 4.01 | 102991 | 4076.49 | 1.50% |
| 2025-10-29 | 4.05 | 3.99 | -0.05 | -1.24% | 3.96 | 4.05 | 115962 | 4627.55 | 1.69% |
| 2025-10-28 | 4.05 | 4.04 | 0.01 | 0.25% | 4.02 | 4.08 | 105512 | 4271.78 | 1.54% |
| 2025-10-27 | 4.03 | 4.03 | 0.01 | 0.25% | 4.00 | 4.10 | 120745 | 4885.16 | 1.76% |
| 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% |
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。
