| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.24 | 1230683 | 27095.87 | 2.47% |
| 2025-05-22 | 2.23 | 2.18 | -0.06 | -2.68% | 2.17 | 2.25 | 995383 | 21972.84 | 1.99% |
| 2025-05-21 | 2.26 | 2.24 | -0.04 | -1.75% | 2.23 | 2.29 | 1117203 | 25157.26 | 2.24% |
| 2025-05-20 | 2.25 | 2.28 | 0.04 | 1.79% | 2.22 | 2.30 | 1674456 | 37860.05 | 3.35% |
| 2025-05-19 | 2.21 | 2.24 | 0.02 | 0.90% | 2.19 | 2.26 | 1155059 | 25789.40 | 2.31% |
| 2025-05-16 | 2.15 | 2.22 | 0.07 | 3.26% | 2.15 | 2.25 | 1498010 | 33076.14 | 3.00% |
| 2025-05-15 | 2.22 | 2.15 | -0.06 | -2.71% | 2.14 | 2.22 | 946270 | 20489.79 | 1.90% |
| 2025-05-14 | 2.18 | 2.21 | 0.02 | 0.91% | 2.16 | 2.24 | 1149956 | 25437.70 | 2.30% |
| 2025-05-13 | 2.21 | 2.19 | 0.01 | 0.46% | 2.17 | 2.23 | 1129269 | 24879.91 | 2.26% |
| 2025-05-12 | 2.19 | 2.18 | 0.01 | 0.46% | 2.16 | 2.20 | 839948 | 18273.11 | 1.68% |
| 2025-05-09 | 2.23 | 2.17 | -0.06 | -2.69% | 2.15 | 2.23 | 1255723 | 27269.52 | 2.52% |
| 2025-05-08 | 2.15 | 2.23 | 0.06 | 2.76% | 2.14 | 2.28 | 1634142 | 36375.33 | 3.27% |
| 2025-05-07 | 2.19 | 2.17 | 0.02 | 0.93% | 2.14 | 2.24 | 1706676 | 37292.80 | 3.42% |
| 2025-05-06 | 2.13 | 2.15 | 0.05 | 2.38% | 2.12 | 2.17 | 1181419 | 25300.27 | 2.37% |
| 2025-04-30 | 2.05 | 2.10 | 0.07 | 3.45% | 2.04 | 2.14 | 1392356 | 29221.85 | 2.79% |
| 2025-04-29 | 2.10 | 2.03 | -0.12 | -5.58% | 2.03 | 2.11 | 1918215 | 39562.70 | 3.84% |
| 2025-04-28 | 2.00 | 2.15 | 0.16 | 8.04% | 1.95 | 2.19 | 3429787 | 72446.39 | 6.87% |
| 2025-04-25 | 2.01 | 1.99 | -0.02 | -1.00% | 1.96 | 2.03 | 1086909 | 21626.91 | 2.18% |
| 2025-04-24 | 2.09 | 2.01 | -0.07 | -3.37% | 2.01 | 2.10 | 1104519 | 22484.76 | 2.21% |
| 2025-04-23 | 2.03 | 2.08 | 0.06 | 2.97% | 2.02 | 2.12 | 1604702 | 33039.36 | 3.21% |
| 2025-04-22 | 2.01 | 2.02 | 0.00 | 0.00% | 2.00 | 2.07 | 926356 | 18805.12 | 1.86% |
| 2025-04-21 | 2.01 | 2.02 | 0.01 | 0.50% | 1.99 | 2.04 | 688452 | 13877.30 | 1.38% |
| 2025-04-18 | 2.03 | 2.01 | -0.02 | -0.99% | 1.98 | 2.03 | 767054 | 15329.56 | 1.54% |
| 2025-04-17 | 2.02 | 2.03 | -0.01 | -0.49% | 2.01 | 2.04 | 748915 | 15174.17 | 1.50% |
| 2025-04-16 | 2.09 | 2.04 | -0.04 | -1.92% | 2.01 | 2.09 | 903015 | 18435.85 | 1.81% |
| 2025-04-15 | 2.11 | 2.08 | -0.05 | -2.35% | 2.06 | 2.13 | 1095732 | 22877.57 | 2.20% |
| 2025-04-14 | 2.05 | 2.13 | 0.13 | 6.50% | 2.04 | 2.19 | 1934393 | 41310.42 | 3.88% |
| 2025-04-11 | 1.95 | 2.00 | 0.01 | 0.50% | 1.95 | 2.05 | 1127102 | 22610.76 | 2.26% |
| 2025-04-10 | 1.95 | 1.99 | 0.07 | 3.65% | 1.95 | 2.05 | 1553591 | 31098.51 | 3.11% |
| 2025-04-09 | 1.84 | 1.92 | 0.04 | 2.13% | 1.70 | 1.95 | 1887356 | 34519.71 | 3.78% |
| 2025-04-08 | 1.80 | 1.88 | -0.12 | -6.00% | 1.80 | 1.95 | 1916455 | 35973.70 | 3.84% |
| 2025-04-07 | 2.05 | 2.00 | -0.22 | -9.91% | 2.00 | 2.09 | 783654 | 15811.92 | 1.57% |
| 2025-04-03 | 2.21 | 2.22 | -0.01 | -0.45% | 2.20 | 2.25 | 652533 | 14531.33 | 1.31% |
| 2025-04-02 | 2.25 | 2.23 | -0.04 | -1.76% | 2.22 | 2.26 | 806008 | 18025.09 | 1.61% |
| 2025-04-01 | 2.26 | 2.27 | -0.01 | -0.44% | 2.23 | 2.32 | 997199 | 22668.40 | 2.00% |
| 2025-03-31 | 2.33 | 2.28 | -0.02 | -0.87% | 2.26 | 2.37 | 1091784 | 25197.09 | 2.19% |
| 2025-03-28 | 2.29 | 2.30 | 0.00 | 0.00% | 2.26 | 2.37 | 1015990 | 23559.14 | 2.04% |
| 2025-03-27 | 2.35 | 2.30 | -0.08 | -3.36% | 2.29 | 2.35 | 1038286 | 24040.83 | 2.08% |
| 2025-03-26 | 2.32 | 2.38 | 0.06 | 2.59% | 2.29 | 2.43 | 1545454 | 36213.17 | 3.10% |
| 2025-03-25 | 2.31 | 2.32 | 0.01 | 0.43% | 2.28 | 2.34 | 979853 | 22660.06 | 1.96% |
| 2025-03-24 | 2.36 | 2.31 | -0.07 | -2.94% | 2.27 | 2.36 | 1595687 | 36731.40 | 3.20% |
| 2025-03-21 | 2.48 | 2.38 | -0.10 | -4.03% | 2.37 | 2.49 | 1878720 | 44982.54 | 3.76% |
| 2025-03-20 | 2.50 | 2.48 | -0.09 | -3.50% | 2.45 | 2.52 | 1765435 | 43910.27 | 3.54% |
| 2025-03-19 | 2.58 | 2.57 | -0.01 | -0.39% | 2.56 | 2.67 | 1804020 | 47005.43 | 3.61% |
| 2025-03-18 | 2.62 | 2.58 | -0.05 | -1.90% | 2.55 | 2.63 | 1462967 | 37713.47 | 2.93% |
| 2025-03-17 | 2.57 | 2.63 | 0.08 | 3.14% | 2.56 | 2.67 | 2636155 | 69446.82 | 5.28% |
| 2025-03-14 | 2.54 | 2.55 | 0.04 | 1.59% | 2.49 | 2.58 | 1766476 | 44835.86 | 3.54% |
| 2025-03-13 | 2.60 | 2.51 | -0.11 | -4.20% | 2.47 | 2.61 | 2106702 | 52979.75 | 4.22% |
| 2025-03-12 | 2.63 | 2.62 | 0.01 | 0.38% | 2.61 | 2.67 | 1948342 | 51222.99 | 3.90% |
| 2025-03-11 | 2.58 | 2.61 | -0.05 | -1.88% | 2.54 | 2.69 | 2182619 | 56901.46 | 4.37% |
| 2025-03-10 | 2.58 | 2.66 | 0.10 | 3.91% | 2.57 | 2.80 | 3848693 | 103387.91 | 7.71% |
| 2025-03-07 | 2.64 | 2.56 | -0.09 | -3.40% | 2.54 | 2.67 | 2780950 | 72035.52 | 5.57% |
| 2025-03-06 | 2.69 | 2.65 | -0.02 | -0.75% | 2.63 | 2.73 | 2886868 | 76917.14 | 5.78% |
| 2025-03-05 | 2.68 | 2.67 | -0.09 | -3.26% | 2.63 | 2.76 | 3711914 | 99478.13 | 7.44% |
| 2025-03-04 | 2.61 | 2.76 | 0.15 | 5.75% | 2.59 | 2.85 | 6561781 | 176771.53 | 13.15% |
| 2025-03-03 | 2.44 | 2.61 | 0.24 | 10.13% | 2.40 | 2.61 | 1834088 | 46798.10 | 3.67% |
| 2025-02-28 | 2.56 | 2.37 | -0.19 | -7.42% | 2.36 | 2.62 | 3673327 | 90588.97 | 7.36% |
| 2025-02-27 | 2.63 | 2.56 | -0.07 | -2.66% | 2.54 | 2.74 | 6372000 | 167706.23 | 12.77% |
| 2025-02-26 | 2.30 | 2.63 | 0.24 | 10.04% | 2.27 | 2.63 | 6988698 | 174485.06 | 14.00% |
| 2025-02-25 | 2.17 | 2.39 | 0.19 | 8.64% | 2.14 | 2.42 | 5473166 | 128573.88 | 10.96% |
| 2025-02-24 | 2.16 | 2.20 | 0.03 | 1.38% | 2.16 | 2.27 | 2060546 | 45784.66 | 4.13% |
| 2025-02-21 | 2.18 | 2.17 | -0.02 | -0.91% | 2.11 | 2.19 | 1464126 | 31475.22 | 2.99% |
| 2025-02-20 | 2.19 | 2.19 | 0.00 | 0.00% | 2.13 | 2.21 | 1340832 | 29082.74 | 2.74% |
| 2025-02-19 | 2.16 | 2.19 | 0.03 | 1.39% | 2.14 | 2.20 | 1098120 | 23972.86 | 2.24% |
| 2025-02-18 | 2.31 | 2.16 | -0.14 | -6.09% | 2.16 | 2.32 | 2245067 | 49847.29 | 4.59% |
| 2025-02-17 | 2.23 | 2.30 | 0.07 | 3.14% | 2.21 | 2.35 | 2442096 | 56170.67 | 4.99% |
| 2025-02-14 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.35 | 2092820 | 47684.45 | 4.28% |
| 2025-02-13 | 2.28 | 2.27 | -0.01 | -0.44% | 2.26 | 2.33 | 1758885 | 40371.66 | 3.60% |
| 2025-02-12 | 2.25 | 2.28 | 0.03 | 1.33% | 2.24 | 2.29 | 1293794 | 29259.80 | 2.64% |
| 2025-02-11 | 2.33 | 2.25 | -0.08 | -3.43% | 2.24 | 2.37 | 1556828 | 35229.57 | 3.18% |
| 2025-02-10 | 2.29 | 2.33 | 0.08 | 3.56% | 2.26 | 2.33 | 1852826 | 42579.70 | 3.79% |
| 2025-02-07 | 2.19 | 2.25 | 0.06 | 2.74% | 2.18 | 2.29 | 2151332 | 48424.91 | 4.40% |
| 2025-02-06 | 2.11 | 2.19 | 0.07 | 3.30% | 2.05 | 2.21 | 1841836 | 39208.32 | 3.77% |
| 2025-02-05 | 2.07 | 2.12 | 0.08 | 3.92% | 2.05 | 2.15 | 1329002 | 27999.00 | 2.72% |
| 2025-01-27 | 2.11 | 2.04 | -0.05 | -2.39% | 2.04 | 2.13 | 881175 | 18241.57 | 1.80% |
| 2025-01-24 | 2.07 | 2.09 | -0.01 | -0.48% | 2.03 | 2.12 | 1242945 | 25829.56 | 2.54% |
| 2025-01-23 | 2.15 | 2.10 | -0.05 | -2.33% | 2.10 | 2.22 | 1508835 | 32598.43 | 3.08% |
| 2025-01-22 | 2.18 | 2.15 | -0.05 | -2.27% | 2.13 | 2.19 | 937061 | 20173.82 | 1.92% |
| 2025-01-21 | 2.27 | 2.20 | -0.06 | -2.65% | 2.17 | 2.28 | 1194590 | 26332.25 | 2.44% |
| 2025-01-20 | 2.30 | 2.26 | 0.01 | 0.44% | 2.23 | 2.30 | 1022478 | 23195.77 | 2.09% |
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。
