| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 1.93 | 1.99 | 0.05 | 2.58% | 1.93 | 2.00 | 1348134 | 26546.74 | 2.68% |
| 2025-07-31 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.96 | 651751 | 12666.85 | 1.30% |
| 2025-07-30 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 1.97 | 684464 | 13396.74 | 1.36% |
| 2025-07-29 | 1.99 | 1.97 | -0.01 | -0.51% | 1.95 | 1.99 | 950263 | 18659.01 | 1.89% |
| 2025-07-28 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 989196 | 19603.97 | 1.97% |
| 2025-07-25 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.03 | 1155508 | 23187.59 | 2.30% |
| 2025-07-24 | 1.98 | 2.03 | 0.06 | 3.05% | 1.97 | 2.03 | 2070866 | 41668.79 | 4.12% |
| 2025-07-23 | 1.99 | 1.97 | -0.02 | -1.01% | 1.97 | 2.01 | 1018459 | 20256.44 | 2.02% |
| 2025-07-22 | 2.00 | 1.99 | -0.02 | -1.00% | 1.96 | 2.02 | 1362342 | 27068.24 | 2.71% |
| 2025-07-21 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.03 | 1291649 | 25934.75 | 2.57% |
| 2025-07-18 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.02 | 1062991 | 21224.48 | 2.11% |
| 2025-07-17 | 1.97 | 1.99 | 0.02 | 1.02% | 1.95 | 2.03 | 1264338 | 25203.27 | 2.51% |
| 2025-07-16 | 1.95 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 866519 | 17029.08 | 1.72% |
| 2025-07-15 | 1.97 | 1.95 | -0.03 | -1.52% | 1.94 | 1.98 | 998902 | 19502.76 | 1.99% |
| 2025-07-14 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.01 | 993051 | 19727.92 | 1.97% |
| 2025-07-11 | 1.99 | 2.01 | 0.02 | 1.01% | 1.93 | 2.01 | 2095604 | 41211.03 | 4.17% |
| 2025-07-10 | 2.03 | 1.99 | -0.05 | -2.45% | 1.97 | 2.03 | 2403104 | 47927.98 | 4.78% |
| 2025-07-09 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 1169548 | 23931.85 | 2.32% |
| 2025-07-08 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.07 | 1108364 | 22745.20 | 2.20% |
| 2025-07-07 | 2.04 | 2.06 | 0.01 | 0.49% | 2.03 | 2.07 | 635352 | 13037.04 | 1.26% |
| 2025-07-04 | 2.08 | 2.05 | -0.04 | -1.91% | 2.05 | 2.08 | 852501 | 17589.30 | 1.69% |
| 2025-07-03 | 2.08 | 2.09 | 0.02 | 0.97% | 2.07 | 2.12 | 783224 | 16392.01 | 1.56% |
| 2025-07-02 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 694880 | 14395.41 | 1.38% |
| 2025-07-01 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 594871 | 12392.86 | 1.18% |
| 2025-06-30 | 2.11 | 2.10 | 0.00 | 0.00% | 2.08 | 2.11 | 635720 | 13313.87 | 1.26% |
| 2025-06-27 | 2.09 | 2.10 | 0.02 | 0.96% | 2.08 | 2.12 | 942823 | 19793.52 | 1.87% |
| 2025-06-26 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 788284 | 16488.07 | 1.58% |
| 2025-06-25 | 2.10 | 2.11 | 0.00 | 0.00% | 2.08 | 2.12 | 902567 | 18971.84 | 1.81% |
| 2025-06-24 | 2.09 | 2.11 | 0.05 | 2.43% | 2.08 | 2.14 | 1276059 | 26888.84 | 2.56% |
| 2025-06-23 | 2.03 | 2.06 | 0.01 | 0.49% | 2.01 | 2.07 | 604108 | 12356.97 | 1.21% |
| 2025-06-20 | 2.03 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 718115 | 14682.72 | 1.44% |
| 2025-06-19 | 2.08 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 920589 | 18870.03 | 1.84% |
| 2025-06-18 | 2.10 | 2.07 | -0.06 | -2.82% | 2.06 | 2.11 | 1111559 | 23101.78 | 2.23% |
| 2025-06-17 | 2.10 | 2.13 | 0.02 | 0.95% | 2.09 | 2.18 | 1198360 | 25475.90 | 2.40% |
| 2025-06-16 | 2.08 | 2.11 | 0.01 | 0.48% | 2.07 | 2.12 | 681699 | 14290.79 | 1.37% |
| 2025-06-13 | 2.20 | 2.10 | -0.10 | -4.55% | 2.09 | 2.20 | 1563403 | 33240.77 | 3.13% |
| 2025-06-12 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.22 | 1316726 | 28900.90 | 2.64% |
| 2025-06-11 | 2.18 | 2.21 | 0.05 | 2.31% | 2.18 | 2.25 | 1888567 | 41845.79 | 3.78% |
| 2025-06-10 | 2.19 | 2.16 | -0.04 | -1.82% | 2.15 | 2.27 | 2716482 | 59789.54 | 5.44% |
| 2025-06-09 | 2.06 | 2.20 | 0.15 | 7.32% | 2.05 | 2.26 | 4139935 | 91034.78 | 8.29% |
| 2025-06-06 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.06 | 633095 | 12944.83 | 1.27% |
| 2025-06-05 | 2.06 | 2.04 | -0.01 | -0.49% | 2.02 | 2.06 | 649931 | 13216.43 | 1.30% |
| 2025-06-04 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.07 | 853039 | 17424.91 | 1.71% |
| 2025-06-03 | 2.04 | 2.03 | -0.03 | -1.46% | 2.01 | 2.05 | 1082971 | 21844.79 | 2.17% |
| 2025-05-30 | 2.14 | 2.06 | -0.08 | -3.74% | 2.05 | 2.15 | 1474148 | 30579.85 | 2.95% |
| 2025-05-29 | 2.07 | 2.14 | 0.06 | 2.88% | 2.05 | 2.18 | 1784074 | 38252.53 | 3.57% |
| 2025-05-28 | 2.11 | 2.08 | -0.02 | -0.95% | 2.06 | 2.15 | 1156686 | 24299.67 | 2.32% |
| 2025-05-27 | 2.09 | 2.10 | 0.00 | 0.00% | 2.06 | 2.10 | 1006480 | 20956.45 | 2.02% |
| 2025-05-26 | 2.14 | 2.10 | -0.07 | -3.23% | 2.07 | 2.15 | 1457959 | 30606.38 | 2.92% |
| 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% |
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。
