| 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 | 8.71 | 8.63 | -0.12 | -1.37% | 8.62 | 8.85 | 93553 | 8185.47 | 2.34% |
| 2025-05-22 | 8.75 | 8.75 | 0.00 | 0.00% | 8.69 | 9.17 | 128047 | 11366.45 | 3.21% |
| 2025-05-21 | 8.85 | 8.75 | -0.08 | -0.91% | 8.67 | 8.87 | 56470 | 4934.05 | 1.42% |
| 2025-05-20 | 8.72 | 8.83 | 0.10 | 1.15% | 8.65 | 8.84 | 52639 | 4618.18 | 1.32% |
| 2025-05-19 | 8.73 | 8.73 | 0.00 | 0.00% | 8.60 | 8.74 | 47762 | 4152.00 | 1.20% |
| 2025-05-16 | 8.61 | 8.73 | 0.13 | 1.51% | 8.61 | 8.81 | 66677 | 5834.97 | 1.67% |
| 2025-05-15 | 8.69 | 8.60 | -0.12 | -1.38% | 8.60 | 8.71 | 53594 | 4627.41 | 1.34% |
| 2025-05-14 | 8.80 | 8.72 | -0.08 | -0.91% | 8.64 | 8.80 | 58910 | 5129.83 | 1.48% |
| 2025-05-13 | 8.89 | 8.80 | 0.01 | 0.11% | 8.73 | 8.90 | 59794 | 5261.49 | 1.50% |
| 2025-05-12 | 8.94 | 8.79 | -0.06 | -0.68% | 8.74 | 8.99 | 90120 | 7940.46 | 2.26% |
| 2025-05-09 | 8.99 | 8.85 | -0.13 | -1.45% | 8.81 | 9.02 | 62539 | 5558.54 | 1.57% |
| 2025-05-08 | 8.73 | 8.98 | 0.19 | 2.16% | 8.72 | 8.98 | 81582 | 7279.40 | 2.04% |
| 2025-05-07 | 8.78 | 8.79 | 0.06 | 0.69% | 8.70 | 8.86 | 98483 | 8650.26 | 2.47% |
| 2025-05-06 | 8.60 | 8.73 | 0.14 | 1.63% | 8.56 | 8.74 | 112819 | 9740.36 | 2.83% |
| 2025-04-30 | 8.40 | 8.59 | 0.11 | 1.30% | 8.40 | 8.65 | 80955 | 6928.66 | 2.03% |
| 2025-04-29 | 8.37 | 8.48 | 0.06 | 0.71% | 8.35 | 8.60 | 62761 | 5343.10 | 1.57% |
| 2025-04-28 | 8.49 | 8.42 | -0.06 | -0.71% | 8.35 | 8.66 | 94916 | 8045.70 | 2.38% |
| 2025-04-25 | 8.39 | 8.48 | 0.09 | 1.07% | 8.34 | 8.56 | 73878 | 6260.12 | 1.85% |
| 2025-04-24 | 8.30 | 8.39 | 0.09 | 1.08% | 8.23 | 8.43 | 99017 | 8280.18 | 2.48% |
| 2025-04-23 | 8.23 | 8.30 | 0.19 | 2.34% | 8.15 | 8.32 | 103919 | 8585.24 | 2.60% |
| 2025-04-22 | 7.98 | 8.11 | 0.11 | 1.38% | 7.96 | 8.16 | 86232 | 6968.69 | 2.16% |
| 2025-04-21 | 7.83 | 8.00 | 0.16 | 2.04% | 7.74 | 8.02 | 65834 | 5223.94 | 1.65% |
| 2025-04-18 | 7.78 | 7.84 | 0.04 | 0.51% | 7.71 | 7.88 | 45475 | 3541.04 | 1.14% |
| 2025-04-17 | 7.75 | 7.80 | 0.05 | 0.65% | 7.67 | 7.85 | 50414 | 3935.13 | 1.26% |
| 2025-04-16 | 7.84 | 7.75 | -0.16 | -2.02% | 7.62 | 7.91 | 66503 | 5155.94 | 1.67% |
| 2025-04-15 | 8.00 | 7.91 | 0.01 | 0.13% | 7.84 | 8.05 | 59745 | 4728.13 | 1.50% |
| 2025-04-14 | 7.88 | 7.90 | 0.15 | 1.94% | 7.80 | 7.98 | 75978 | 5999.65 | 1.90% |
| 2025-04-11 | 7.50 | 7.75 | 0.16 | 2.11% | 7.49 | 7.85 | 99735 | 7705.93 | 2.50% |
| 2025-04-10 | 7.66 | 7.59 | 0.05 | 0.66% | 7.59 | 7.80 | 118014 | 9093.74 | 2.96% |
| 2025-04-09 | 7.27 | 7.54 | 0.13 | 1.75% | 6.80 | 7.59 | 157940 | 11395.30 | 3.96% |
| 2025-04-08 | 7.58 | 7.41 | -0.32 | -4.14% | 7.20 | 7.71 | 158333 | 11738.14 | 3.97% |
| 2025-04-07 | 8.02 | 7.73 | -0.86 | -10.01% | 7.73 | 8.16 | 118404 | 9247.11 | 2.97% |
| 2025-04-03 | 8.80 | 8.59 | -0.29 | -3.27% | 8.47 | 8.93 | 152937 | 13263.78 | 3.83% |
| 2025-04-02 | 8.96 | 8.88 | -0.07 | -0.78% | 8.83 | 9.15 | 122209 | 10924.95 | 3.06% |
| 2025-04-01 | 9.29 | 8.95 | -0.17 | -1.86% | 8.95 | 9.58 | 178067 | 16240.84 | 4.46% |
| 2025-03-31 | 9.52 | 9.12 | -0.34 | -3.59% | 8.92 | 9.70 | 238007 | 21884.38 | 5.96% |
| 2025-03-28 | 9.92 | 9.46 | -0.49 | -4.92% | 9.44 | 10.88 | 366403 | 36432.13 | 9.18% |
| 2025-03-27 | 9.87 | 9.95 | -0.12 | -1.19% | 9.63 | 10.19 | 301267 | 29826.29 | 7.55% |
| 2025-03-26 | 9.66 | 10.07 | 0.41 | 4.24% | 9.54 | 10.08 | 411498 | 40622.25 | 10.31% |
| 2025-03-25 | 9.15 | 9.66 | 0.47 | 5.11% | 9.15 | 9.69 | 258914 | 24529.96 | 6.49% |
| 2025-03-24 | 9.39 | 9.19 | -0.20 | -2.13% | 8.93 | 9.48 | 166269 | 15323.56 | 4.17% |
| 2025-03-21 | 9.63 | 9.39 | -0.33 | -3.40% | 9.28 | 9.65 | 212401 | 20075.19 | 5.32% |
| 2025-03-20 | 9.54 | 9.72 | 0.22 | 2.32% | 9.48 | 9.73 | 317236 | 30541.29 | 7.95% |
| 2025-03-19 | 9.26 | 9.50 | 0.21 | 2.26% | 9.18 | 9.63 | 240315 | 22723.61 | 6.02% |
| 2025-03-18 | 9.18 | 9.29 | 0.13 | 1.42% | 9.13 | 9.31 | 129088 | 11902.56 | 3.23% |
| 2025-03-17 | 9.08 | 9.16 | 0.06 | 0.66% | 9.00 | 9.32 | 155977 | 14261.82 | 3.91% |
| 2025-03-14 | 9.06 | 9.10 | 0.01 | 0.11% | 8.89 | 9.14 | 110881 | 10002.32 | 2.78% |
| 2025-03-13 | 9.28 | 9.09 | -0.20 | -2.15% | 8.95 | 9.32 | 144097 | 13101.53 | 3.61% |
| 2025-03-12 | 9.20 | 9.29 | 0.10 | 1.09% | 9.12 | 9.36 | 136221 | 12634.41 | 3.41% |
| 2025-03-11 | 9.01 | 9.19 | 0.11 | 1.21% | 8.96 | 9.19 | 90774 | 8243.37 | 2.27% |
| 2025-03-10 | 9.20 | 9.08 | -0.10 | -1.09% | 9.03 | 9.28 | 95669 | 8713.76 | 2.40% |
| 2025-03-07 | 9.36 | 9.18 | -0.16 | -1.71% | 9.12 | 9.38 | 135495 | 12511.72 | 3.40% |
| 2025-03-06 | 9.23 | 9.34 | 0.06 | 0.65% | 9.13 | 9.52 | 214700 | 20026.60 | 5.38% |
| 2025-03-05 | 8.98 | 9.28 | 0.35 | 3.92% | 8.90 | 9.30 | 221938 | 20369.31 | 5.56% |
| 2025-03-04 | 8.74 | 8.93 | 0.17 | 1.94% | 8.68 | 8.95 | 83649 | 7421.53 | 2.10% |
| 2025-03-03 | 8.78 | 8.76 | -0.02 | -0.23% | 8.71 | 8.91 | 95290 | 8401.43 | 2.39% |
| 2025-02-28 | 9.10 | 8.78 | -0.36 | -3.94% | 8.75 | 9.11 | 146858 | 13105.06 | 3.68% |
| 2025-02-27 | 9.24 | 9.14 | -0.09 | -0.98% | 8.95 | 9.29 | 127567 | 11627.03 | 3.20% |
| 2025-02-26 | 9.05 | 9.23 | 0.21 | 2.33% | 9.04 | 9.29 | 166696 | 15342.83 | 4.18% |
| 2025-02-25 | 9.07 | 9.02 | -0.20 | -2.17% | 9.01 | 9.15 | 117542 | 10650.18 | 2.95% |
| 2025-02-24 | 9.31 | 9.22 | -0.13 | -1.39% | 9.09 | 9.32 | 178010 | 16323.30 | 4.46% |
| 2025-02-21 | 9.18 | 9.35 | 0.16 | 1.74% | 9.15 | 9.42 | 239927 | 22242.91 | 6.01% |
| 2025-02-20 | 9.20 | 9.19 | -0.04 | -0.43% | 9.04 | 9.24 | 187399 | 17106.22 | 4.70% |
| 2025-02-19 | 8.84 | 9.23 | 0.34 | 3.82% | 8.84 | 9.23 | 237776 | 21628.31 | 5.96% |
| 2025-02-18 | 9.15 | 8.89 | -0.19 | -2.09% | 8.88 | 9.26 | 242289 | 22001.33 | 6.07% |
| 2025-02-17 | 9.01 | 9.08 | 0.07 | 0.78% | 8.95 | 9.16 | 253771 | 23056.94 | 6.36% |
| 2025-02-14 | 9.25 | 9.01 | -0.24 | -2.59% | 9.00 | 9.34 | 324654 | 29485.41 | 8.14% |
| 2025-02-13 | 9.66 | 9.25 | -0.42 | -4.34% | 9.20 | 9.84 | 546098 | 51942.12 | 13.68% |
| 2025-02-12 | 9.88 | 9.67 | 0.26 | 2.76% | 9.58 | 10.35 | 884555 | 88197.41 | 22.16% |
| 2025-02-11 | 8.60 | 9.41 | 0.86 | 10.06% | 8.56 | 9.41 | 293399 | 26522.49 | 7.35% |
| 2025-02-10 | 8.54 | 8.55 | 0.09 | 1.06% | 8.41 | 8.64 | 209569 | 17822.64 | 5.25% |
| 2025-02-07 | 8.31 | 8.46 | 0.06 | 0.71% | 8.30 | 8.52 | 264461 | 22284.65 | 6.63% |
| 2025-02-06 | 8.30 | 8.40 | 0.18 | 2.19% | 8.17 | 8.40 | 231752 | 19260.70 | 5.81% |
| 2025-02-05 | 8.42 | 8.22 | -0.09 | -1.08% | 8.09 | 8.43 | 274846 | 22550.04 | 6.89% |
| 2025-01-27 | 8.52 | 8.31 | -0.44 | -5.03% | 8.30 | 8.82 | 466784 | 39576.27 | 11.70% |
| 2025-01-24 | 8.32 | 8.75 | 0.52 | 6.32% | 8.21 | 9.05 | 634340 | 56646.73 | 15.90% |
| 2025-01-23 | 8.35 | 8.23 | -0.06 | -0.72% | 8.14 | 8.49 | 235798 | 19555.12 | 5.91% |
| 2025-01-22 | 8.21 | 8.29 | -0.04 | -0.48% | 8.17 | 8.55 | 203823 | 16956.97 | 5.11% |
| 2025-01-21 | 8.29 | 8.33 | 0.18 | 2.21% | 8.10 | 8.58 | 278290 | 23191.49 | 6.97% |
| 2025-01-20 | 8.17 | 8.15 | 0.07 | 0.87% | 8.11 | 8.31 | 178084 | 14574.46 | 4.46% |
众业达(002441)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。
