| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.66 | 3.77 | 0.08 | 2.17% | 3.58 | 3.83 | 1398839 | 52412.04 | 2.78% |
| 2025-12-17 | 3.79 | 3.69 | 0.00 | 0.00% | 3.65 | 3.84 | 1283406 | 47654.95 | 2.55% |
| 2025-12-16 | 3.80 | 3.69 | -0.08 | -2.12% | 3.65 | 3.83 | 1226658 | 45424.08 | 2.44% |
| 2025-12-15 | 3.83 | 3.77 | -0.08 | -2.08% | 3.76 | 3.90 | 1267980 | 48411.20 | 2.52% |
| 2025-12-12 | 3.97 | 3.85 | -0.14 | -3.51% | 3.83 | 4.00 | 1675249 | 65211.99 | 3.33% |
| 2025-12-11 | 4.18 | 3.99 | -0.13 | -3.16% | 3.98 | 4.22 | 2773778 | 113551.09 | 5.51% |
| 2025-12-10 | 3.92 | 4.12 | 0.28 | 7.29% | 3.85 | 4.20 | 3949086 | 159112.84 | 7.85% |
| 2025-12-09 | 3.80 | 3.84 | 0.03 | 0.79% | 3.75 | 3.89 | 1530076 | 58882.54 | 3.04% |
| 2025-12-08 | 3.69 | 3.81 | 0.03 | 0.79% | 3.61 | 3.90 | 2044326 | 77481.47 | 4.06% |
| 2025-12-05 | 3.73 | 3.78 | 0.04 | 1.07% | 3.64 | 3.82 | 1321000 | 49198.46 | 2.63% |
| 2025-12-04 | 3.65 | 3.74 | 0.09 | 2.47% | 3.60 | 3.85 | 1828377 | 68269.42 | 3.63% |
| 2025-12-03 | 3.76 | 3.65 | -0.09 | -2.41% | 3.64 | 3.80 | 1253277 | 46217.12 | 2.49% |
| 2025-12-02 | 3.84 | 3.74 | -0.10 | -2.60% | 3.71 | 3.87 | 1862769 | 70076.21 | 3.70% |
| 2025-12-01 | 3.57 | 3.84 | 0.27 | 7.56% | 3.55 | 3.93 | 3795477 | 144950.41 | 7.54% |
| 2025-11-28 | 3.60 | 3.57 | -0.01 | -0.28% | 3.45 | 3.61 | 1472343 | 52044.89 | 2.93% |
| 2025-11-27 | 3.51 | 3.58 | 0.08 | 2.29% | 3.44 | 3.70 | 2068345 | 73631.77 | 4.11% |
| 2025-11-26 | 3.49 | 3.50 | 0.01 | 0.29% | 3.44 | 3.51 | 956697 | 33220.67 | 1.90% |
| 2025-11-25 | 3.50 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 1432815 | 49471.00 | 2.85% |
| 2025-11-24 | 3.57 | 3.45 | -0.08 | -2.27% | 3.39 | 3.62 | 1222516 | 42692.38 | 2.43% |
| 2025-11-21 | 3.58 | 3.53 | -0.07 | -1.94% | 3.51 | 3.62 | 1176720 | 41823.97 | 2.34% |
| 2025-11-20 | 3.80 | 3.60 | -0.18 | -4.76% | 3.60 | 3.82 | 1263265 | 46289.38 | 2.51% |
| 2025-11-19 | 3.70 | 3.78 | 0.05 | 1.34% | 3.66 | 3.81 | 1498058 | 56226.50 | 2.98% |
| 2025-11-18 | 3.85 | 3.73 | -0.13 | -3.37% | 3.56 | 3.90 | 2174617 | 80841.73 | 4.32% |
| 2025-11-17 | 3.81 | 3.86 | 0.05 | 1.31% | 3.77 | 3.90 | 1775047 | 68052.36 | 3.53% |
| 2025-11-14 | 3.72 | 3.81 | 0.03 | 0.79% | 3.70 | 3.95 | 2885888 | 110869.05 | 5.74% |
| 2025-11-13 | 3.45 | 3.78 | 0.34 | 9.88% | 3.43 | 3.78 | 3016455 | 110602.55 | 6.00% |
| 2025-11-12 | 3.48 | 3.44 | -0.04 | -1.15% | 3.39 | 3.50 | 1225702 | 42105.62 | 2.44% |
| 2025-11-11 | 3.55 | 3.48 | -0.10 | -2.79% | 3.47 | 3.57 | 1299206 | 45538.18 | 2.58% |
| 2025-11-10 | 3.57 | 3.58 | 0.00 | 0.00% | 3.55 | 3.64 | 1079819 | 38775.46 | 2.15% |
| 2025-11-07 | 3.66 | 3.58 | -0.05 | -1.38% | 3.56 | 3.66 | 959691 | 34439.97 | 1.91% |
| 2025-11-06 | 3.69 | 3.63 | -0.03 | -0.82% | 3.55 | 3.70 | 1149772 | 41390.13 | 2.29% |
| 2025-11-05 | 3.64 | 3.66 | -0.01 | -0.27% | 3.58 | 3.68 | 1054272 | 38298.11 | 2.10% |
| 2025-11-04 | 3.75 | 3.67 | -0.11 | -2.91% | 3.64 | 3.78 | 1461601 | 53926.73 | 2.90% |
| 2025-11-03 | 3.73 | 3.78 | 0.07 | 1.89% | 3.57 | 3.78 | 1825222 | 67407.45 | 3.63% |
| 2025-10-31 | 3.74 | 3.71 | -0.01 | -0.27% | 3.65 | 3.79 | 1959788 | 73006.81 | 3.90% |
| 2025-10-30 | 3.95 | 3.72 | -0.22 | -5.58% | 3.70 | 3.95 | 2354187 | 88361.85 | 4.68% |
| 2025-10-29 | 4.09 | 3.94 | -0.14 | -3.43% | 3.80 | 4.25 | 3446684 | 135337.88 | 6.85% |
| 2025-10-28 | 4.02 | 4.08 | 0.03 | 0.74% | 3.95 | 4.23 | 2502010 | 102460.66 | 4.97% |
| 2025-10-27 | 3.96 | 4.05 | 0.13 | 3.32% | 3.90 | 4.09 | 2658481 | 106998.53 | 5.28% |
| 2025-10-24 | 3.86 | 3.92 | 0.07 | 1.82% | 3.86 | 4.07 | 3142696 | 123751.66 | 6.25% |
| 2025-10-23 | 3.80 | 3.85 | 0.12 | 3.22% | 3.74 | 3.95 | 3800756 | 145987.52 | 7.55% |
| 2025-10-22 | 3.47 | 3.73 | 0.24 | 6.88% | 3.47 | 3.84 | 4327744 | 159775.41 | 8.60% |
| 2025-10-21 | 3.28 | 3.49 | 0.19 | 5.76% | 3.28 | 3.58 | 2713376 | 93352.37 | 5.39% |
| 2025-10-20 | 3.40 | 3.30 | -0.08 | -2.37% | 3.27 | 3.50 | 2403597 | 80934.70 | 4.78% |
| 2025-10-17 | 3.45 | 3.38 | -0.11 | -3.15% | 3.37 | 3.58 | 2385382 | 82168.02 | 4.74% |
| 2025-10-16 | 3.54 | 3.49 | -0.06 | -1.69% | 3.45 | 3.60 | 2418068 | 84945.04 | 4.81% |
| 2025-10-15 | 3.48 | 3.55 | -0.05 | -1.39% | 3.42 | 3.65 | 4464408 | 156476.73 | 8.87% |
| 2025-10-14 | 4.20 | 3.60 | -0.36 | -9.09% | 3.60 | 4.36 | 8805630 | 349266.91 | 17.50% |
| 2025-10-13 | 3.39 | 3.96 | 0.36 | 10.00% | 3.37 | 3.96 | 4462114 | 171686.94 | 8.87% |
| 2025-10-10 | 3.66 | 3.60 | -0.02 | -0.55% | 3.50 | 3.67 | 2112782 | 75686.92 | 4.20% |
| 2025-10-09 | 3.60 | 3.62 | 0.05 | 1.40% | 3.53 | 3.69 | 3371960 | 121415.58 | 6.70% |
| 2025-09-30 | 3.36 | 3.57 | 0.27 | 8.18% | 3.28 | 3.63 | 4669708 | 164016.38 | 9.28% |
| 2025-09-29 | 3.29 | 3.30 | 0.05 | 1.54% | 3.20 | 3.33 | 1902026 | 62061.59 | 3.78% |
| 2025-09-26 | 3.31 | 3.25 | -0.05 | -1.52% | 3.24 | 3.38 | 2577767 | 85274.30 | 5.12% |
| 2025-09-25 | 3.54 | 3.30 | -0.11 | -3.23% | 3.29 | 3.58 | 2494657 | 84390.03 | 4.96% |
| 2025-09-24 | 3.35 | 3.41 | 0.08 | 2.40% | 3.29 | 3.47 | 2380273 | 80483.06 | 4.73% |
| 2025-09-23 | 3.42 | 3.33 | -0.10 | -2.92% | 3.21 | 3.45 | 2468596 | 81495.46 | 4.91% |
| 2025-09-22 | 3.45 | 3.43 | -0.07 | -2.00% | 3.26 | 3.49 | 2769963 | 93885.66 | 5.51% |
| 2025-09-19 | 3.62 | 3.50 | -0.08 | -2.23% | 3.41 | 3.65 | 2483430 | 86862.41 | 4.94% |
| 2025-09-18 | 3.66 | 3.58 | -0.05 | -1.38% | 3.51 | 3.75 | 2953470 | 106983.40 | 5.87% |
| 2025-09-17 | 3.67 | 3.63 | -0.06 | -1.63% | 3.59 | 3.74 | 3005446 | 109989.26 | 5.97% |
| 2025-09-16 | 3.59 | 3.69 | 0.07 | 1.93% | 3.46 | 3.70 | 4696331 | 168094.69 | 9.33% |
| 2025-09-15 | 3.75 | 3.62 | -0.11 | -2.95% | 3.51 | 3.79 | 5189971 | 189544.75 | 10.32% |
| 2025-09-12 | 3.44 | 3.73 | 0.34 | 10.03% | 3.39 | 3.73 | 5541098 | 201706.66 | 11.01% |
| 2025-09-11 | 3.28 | 3.39 | 0.11 | 3.35% | 3.26 | 3.44 | 3858096 | 129414.46 | 7.67% |
| 2025-09-10 | 3.20 | 3.28 | 0.05 | 1.55% | 3.14 | 3.38 | 6381973 | 209395.59 | 12.68% |
| 2025-09-09 | 3.04 | 3.23 | 0.29 | 9.86% | 3.04 | 3.23 | 2651282 | 83909.55 | 5.27% |
| 2025-09-08 | 2.67 | 2.94 | 0.27 | 10.11% | 2.64 | 2.94 | 3694625 | 105438.28 | 7.34% |
| 2025-09-05 | 2.58 | 2.67 | 0.12 | 4.71% | 2.58 | 2.72 | 2590383 | 68562.88 | 5.15% |
| 2025-09-04 | 2.70 | 2.55 | -0.15 | -5.56% | 2.44 | 2.72 | 3595472 | 92358.63 | 7.15% |
| 2025-09-03 | 2.83 | 2.70 | -0.11 | -3.91% | 2.68 | 2.85 | 2739968 | 75277.22 | 5.45% |
| 2025-09-02 | 2.78 | 2.81 | -0.02 | -0.71% | 2.76 | 2.97 | 5874282 | 168256.70 | 11.68% |
| 2025-09-01 | 2.61 | 2.83 | 0.26 | 10.12% | 2.59 | 2.83 | 4482564 | 125559.78 | 8.91% |
| 2025-08-29 | 2.58 | 2.57 | -0.05 | -1.91% | 2.50 | 2.64 | 2892602 | 74347.34 | 5.75% |
| 2025-08-28 | 2.55 | 2.62 | 0.09 | 3.56% | 2.52 | 2.78 | 5619108 | 150037.42 | 11.17% |
| 2025-08-27 | 2.59 | 2.53 | -0.05 | -1.94% | 2.52 | 2.62 | 2047728 | 52838.73 | 4.07% |
| 2025-08-26 | 2.52 | 2.58 | 0.05 | 1.98% | 2.47 | 2.60 | 2018541 | 51702.01 | 4.01% |
| 2025-08-25 | 2.55 | 2.53 | -0.01 | -0.39% | 2.48 | 2.59 | 2165599 | 54765.70 | 4.30% |
| 2025-08-22 | 2.46 | 2.54 | 0.10 | 4.10% | 2.45 | 2.58 | 2762372 | 69700.62 | 5.49% |
| 2025-08-21 | 2.41 | 2.44 | 0.06 | 2.52% | 2.40 | 2.51 | 2461840 | 60344.39 | 4.89% |
众泰汽车(000980)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。
