| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.06 | 3.01 | -0.06 | -1.95% | 2.93 | 3.10 | 1687694 | 50584.47 | 3.35% |
| 2026-02-02 | 3.25 | 3.07 | -0.16 | -4.95% | 3.05 | 3.26 | 1199970 | 37413.88 | 2.38% |
| 2026-01-30 | 3.30 | 3.23 | -0.11 | -3.29% | 3.19 | 3.33 | 1098572 | 35787.08 | 2.18% |
| 2026-01-29 | 3.36 | 3.34 | -0.01 | -0.30% | 3.27 | 3.39 | 806424 | 26891.53 | 1.60% |
| 2026-01-28 | 3.47 | 3.35 | -0.10 | -2.90% | 3.34 | 3.47 | 996848 | 33651.55 | 1.98% |
| 2026-01-27 | 3.49 | 3.45 | -0.08 | -2.27% | 3.39 | 3.51 | 870985 | 29940.41 | 1.73% |
| 2026-01-26 | 3.52 | 3.53 | 0.07 | 2.02% | 3.49 | 3.72 | 1690912 | 60586.43 | 3.36% |
| 2026-01-23 | 3.35 | 3.46 | 0.15 | 4.53% | 3.34 | 3.53 | 1879971 | 64842.45 | 3.74% |
| 2026-01-22 | 3.36 | 3.31 | -0.05 | -1.49% | 3.29 | 3.38 | 834095 | 27696.98 | 1.66% |
| 2026-01-21 | 3.34 | 3.36 | 0.02 | 0.60% | 3.22 | 3.42 | 869350 | 28981.52 | 1.73% |
| 2026-01-20 | 3.40 | 3.34 | -0.08 | -2.34% | 3.33 | 3.42 | 662608 | 22300.81 | 1.32% |
| 2026-01-19 | 3.36 | 3.42 | 0.05 | 1.48% | 3.35 | 3.46 | 667852 | 22876.92 | 1.33% |
| 2026-01-16 | 3.40 | 3.37 | -0.05 | -1.46% | 3.36 | 3.43 | 742738 | 25127.45 | 1.48% |
| 2026-01-15 | 3.47 | 3.42 | -0.06 | -1.72% | 3.41 | 3.48 | 848930 | 29051.54 | 1.69% |
| 2026-01-14 | 3.47 | 3.48 | -0.01 | -0.29% | 3.46 | 3.54 | 905021 | 31599.57 | 1.80% |
| 2026-01-13 | 3.48 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 1029185 | 35984.10 | 2.05% |
| 2026-01-12 | 3.62 | 3.55 | -0.08 | -2.20% | 3.54 | 3.62 | 1359879 | 48382.96 | 2.70% |
| 2026-01-09 | 3.51 | 3.63 | 0.11 | 3.13% | 3.46 | 3.73 | 1888950 | 67445.19 | 3.75% |
| 2026-01-08 | 3.57 | 3.52 | -0.05 | -1.40% | 3.49 | 3.57 | 1058354 | 37211.70 | 2.10% |
| 2026-01-07 | 3.66 | 3.57 | -0.10 | -2.72% | 3.56 | 3.66 | 1068466 | 38304.67 | 2.12% |
| 2026-01-06 | 3.56 | 3.67 | 0.11 | 3.09% | 3.54 | 3.67 | 1121622 | 40763.10 | 2.23% |
| 2026-01-05 | 3.54 | 3.56 | 0.03 | 0.85% | 3.49 | 3.58 | 955972 | 33764.25 | 1.90% |
| 2025-12-31 | 3.57 | 3.53 | -0.05 | -1.40% | 3.52 | 3.60 | 856480 | 30384.47 | 1.70% |
| 2025-12-30 | 3.57 | 3.58 | -0.06 | -1.65% | 3.57 | 3.67 | 961054 | 34533.07 | 1.91% |
| 2025-12-29 | 3.73 | 3.64 | -0.09 | -2.41% | 3.60 | 3.73 | 1371948 | 50264.72 | 2.73% |
| 2025-12-26 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.78 | 1047122 | 39138.54 | 2.08% |
| 2025-12-25 | 3.76 | 3.76 | 0.01 | 0.27% | 3.74 | 3.81 | 901101 | 33895.74 | 1.79% |
| 2025-12-24 | 3.78 | 3.75 | -0.08 | -2.09% | 3.69 | 3.79 | 1634450 | 61030.03 | 3.25% |
| 2025-12-23 | 3.80 | 3.83 | 0.02 | 0.52% | 3.73 | 4.09 | 2584242 | 99868.44 | 5.14% |
| 2025-12-22 | 3.91 | 3.81 | -0.07 | -1.80% | 3.76 | 3.91 | 1538143 | 58395.16 | 3.06% |
| 2025-12-19 | 3.77 | 3.88 | 0.11 | 2.92% | 3.77 | 3.94 | 1704275 | 65834.52 | 3.39% |
| 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% |
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。
