| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.71 | 9.95 | 0.25 | 2.58% | 9.71 | 9.98 | 111356 | 11027.01 | 2.79% |
| 2026-03-24 | 9.60 | 9.70 | 0.37 | 3.97% | 9.34 | 9.73 | 128364 | 12239.33 | 3.22% |
| 2026-03-23 | 9.86 | 9.33 | -0.71 | -7.07% | 9.23 | 10.02 | 220305 | 21171.71 | 5.52% |
| 2026-03-20 | 10.38 | 10.04 | -0.29 | -2.81% | 10.04 | 10.43 | 95577 | 9740.18 | 2.39% |
| 2026-03-19 | 10.50 | 10.33 | -0.32 | -3.00% | 10.25 | 10.56 | 82574 | 8576.31 | 2.07% |
| 2026-03-18 | 10.45 | 10.65 | 0.22 | 2.11% | 10.44 | 10.65 | 77563 | 8180.00 | 1.94% |
| 2026-03-17 | 10.77 | 10.43 | -0.27 | -2.52% | 10.41 | 10.81 | 100708 | 10636.59 | 2.52% |
| 2026-03-16 | 10.81 | 10.70 | -0.14 | -1.29% | 10.46 | 10.83 | 146824 | 15554.97 | 3.68% |
| 2026-03-13 | 10.86 | 10.84 | -0.11 | -1.00% | 10.75 | 11.06 | 142145 | 15485.55 | 3.56% |
| 2026-03-12 | 11.19 | 10.95 | -0.32 | -2.84% | 10.91 | 11.24 | 182851 | 20184.13 | 4.58% |
| 2026-03-11 | 11.29 | 11.27 | -0.02 | -0.18% | 11.15 | 11.37 | 163357 | 18383.94 | 4.09% |
| 2026-03-10 | 11.30 | 11.29 | -0.02 | -0.18% | 11.20 | 11.41 | 177843 | 20109.28 | 4.46% |
| 2026-03-09 | 11.01 | 11.31 | 0.15 | 1.34% | 10.96 | 11.32 | 217360 | 24388.02 | 5.45% |
| 2026-03-06 | 11.09 | 11.16 | 0.05 | 0.45% | 11.05 | 11.26 | 190197 | 21230.65 | 4.77% |
| 2026-03-05 | 10.92 | 11.11 | 0.38 | 3.54% | 10.92 | 11.28 | 275353 | 30645.99 | 6.90% |
| 2026-03-04 | 10.45 | 10.73 | 0.12 | 1.13% | 10.43 | 10.91 | 189081 | 20301.50 | 4.74% |
| 2026-03-03 | 10.88 | 10.61 | -0.30 | -2.75% | 10.56 | 11.00 | 215857 | 23165.73 | 5.41% |
| 2026-03-02 | 11.11 | 10.91 | -0.49 | -4.30% | 10.79 | 11.26 | 267197 | 29319.80 | 6.70% |
| 2026-02-27 | 11.43 | 11.40 | -0.23 | -1.98% | 11.31 | 11.54 | 214726 | 24518.70 | 5.38% |
| 2026-02-26 | 11.25 | 11.63 | 0.25 | 2.20% | 11.21 | 11.63 | 291819 | 33328.43 | 7.31% |
| 2026-02-25 | 11.31 | 11.38 | 0.03 | 0.26% | 11.10 | 11.41 | 336910 | 37957.62 | 8.44% |
| 2026-02-24 | 10.87 | 11.35 | 0.65 | 6.07% | 10.78 | 11.47 | 396782 | 44476.35 | 9.94% |
| 2026-02-13 | 10.88 | 10.70 | -0.32 | -2.90% | 10.67 | 10.95 | 218794 | 23551.54 | 5.48% |
| 2026-02-12 | 10.62 | 11.02 | 0.38 | 3.57% | 10.59 | 11.33 | 378087 | 41446.36 | 9.47% |
| 2026-02-11 | 10.68 | 10.64 | -0.06 | -0.56% | 10.59 | 10.75 | 159763 | 17065.18 | 4.00% |
| 2026-02-10 | 10.90 | 10.70 | -0.38 | -3.43% | 10.66 | 10.90 | 278458 | 29842.51 | 6.98% |
| 2026-02-09 | 11.03 | 11.08 | -0.06 | -0.54% | 10.83 | 11.13 | 462734 | 50554.75 | 11.60% |
| 2026-02-06 | 10.53 | 11.14 | 0.61 | 5.79% | 10.53 | 11.26 | 566814 | 62026.60 | 14.20% |
| 2026-02-05 | 10.87 | 10.53 | -0.44 | -4.01% | 10.52 | 10.87 | 442599 | 47018.86 | 11.09% |
| 2026-02-04 | 9.97 | 10.97 | 1.00 | 10.03% | 9.93 | 10.97 | 246297 | 26205.82 | 6.17% |
| 2026-02-03 | 9.93 | 9.97 | 0.04 | 0.40% | 9.83 | 9.99 | 102724 | 10202.19 | 2.57% |
| 2026-02-02 | 9.79 | 9.93 | 0.16 | 1.64% | 9.79 | 10.13 | 150851 | 15069.55 | 3.78% |
| 2026-01-30 | 9.72 | 9.77 | 0.04 | 0.41% | 9.54 | 9.80 | 91830 | 8899.35 | 2.30% |
| 2026-01-29 | 9.95 | 9.73 | -0.16 | -1.62% | 9.65 | 9.95 | 98221 | 9604.47 | 2.46% |
| 2026-01-28 | 10.03 | 9.89 | -0.16 | -1.59% | 9.86 | 10.12 | 100395 | 9978.34 | 2.52% |
| 2026-01-27 | 10.09 | 10.05 | -0.09 | -0.89% | 9.80 | 10.16 | 108668 | 10831.86 | 2.72% |
| 2026-01-26 | 10.26 | 10.14 | -0.10 | -0.98% | 10.04 | 10.27 | 116616 | 11866.37 | 2.92% |
| 2026-01-23 | 10.26 | 10.24 | -0.02 | -0.19% | 10.16 | 10.30 | 130430 | 13330.67 | 3.27% |
| 2026-01-22 | 10.04 | 10.26 | 0.22 | 2.19% | 10.04 | 10.33 | 148768 | 15134.38 | 3.73% |
| 2026-01-21 | 10.15 | 10.04 | -0.31 | -3.00% | 9.97 | 10.20 | 186232 | 18724.46 | 4.67% |
| 2026-01-20 | 10.02 | 10.35 | 0.29 | 2.88% | 9.93 | 10.38 | 223186 | 22824.38 | 5.59% |
| 2026-01-19 | 9.68 | 10.06 | 0.30 | 3.07% | 9.68 | 10.10 | 198613 | 19820.45 | 4.98% |
| 2026-01-16 | 9.75 | 9.76 | 0.19 | 1.99% | 9.68 | 9.97 | 166492 | 16309.26 | 4.17% |
| 2026-01-15 | 9.49 | 9.57 | 0.08 | 0.84% | 9.46 | 9.60 | 79315 | 7560.44 | 1.99% |
| 2026-01-14 | 9.54 | 9.49 | -0.06 | -0.63% | 9.36 | 9.64 | 120056 | 11443.91 | 3.01% |
| 2026-01-13 | 9.56 | 9.55 | -0.03 | -0.31% | 9.44 | 9.66 | 122212 | 11685.31 | 3.06% |
| 2026-01-12 | 9.51 | 9.58 | 0.01 | 0.10% | 9.47 | 9.63 | 109735 | 10469.04 | 2.75% |
| 2026-01-09 | 9.57 | 9.57 | 0.00 | 0.00% | 9.52 | 9.65 | 90475 | 8663.96 | 2.27% |
| 2026-01-08 | 9.58 | 9.57 | -0.01 | -0.10% | 9.51 | 9.65 | 79107 | 7575.90 | 1.98% |
| 2026-01-07 | 9.52 | 9.58 | 0.07 | 0.74% | 9.44 | 9.59 | 93355 | 8895.87 | 2.34% |
| 2026-01-06 | 9.45 | 9.51 | 0.08 | 0.85% | 9.43 | 9.54 | 67120 | 6366.10 | 1.68% |
| 2026-01-05 | 9.41 | 9.43 | 0.03 | 0.32% | 9.34 | 9.49 | 89265 | 8404.52 | 2.24% |
| 2025-12-31 | 9.33 | 9.40 | 0.03 | 0.32% | 9.28 | 9.44 | 60190 | 5630.57 | 1.51% |
| 2025-12-30 | 9.31 | 9.37 | -0.02 | -0.21% | 9.31 | 9.41 | 50685 | 4747.04 | 1.27% |
| 2025-12-29 | 9.29 | 9.39 | 0.07 | 0.75% | 9.23 | 9.48 | 73582 | 6886.53 | 1.84% |
| 2025-12-26 | 9.30 | 9.32 | 0.03 | 0.32% | 9.26 | 9.39 | 83166 | 7748.32 | 2.08% |
| 2025-12-25 | 9.16 | 9.29 | 0.16 | 1.75% | 9.13 | 9.32 | 61375 | 5681.58 | 1.54% |
| 2025-12-24 | 9.02 | 9.13 | 0.13 | 1.44% | 8.96 | 9.17 | 48782 | 4447.74 | 1.22% |
| 2025-12-23 | 9.08 | 9.00 | -0.09 | -0.99% | 8.96 | 9.11 | 64437 | 5813.61 | 1.61% |
| 2025-12-22 | 9.14 | 9.09 | -0.03 | -0.33% | 9.07 | 9.18 | 44545 | 4057.92 | 1.12% |
| 2025-12-19 | 8.96 | 9.12 | 0.20 | 2.24% | 8.92 | 9.17 | 60487 | 5493.71 | 1.52% |
| 2025-12-18 | 8.82 | 8.92 | 0.10 | 1.13% | 8.75 | 8.97 | 50466 | 4493.10 | 1.26% |
| 2025-12-17 | 8.86 | 8.82 | -0.02 | -0.23% | 8.65 | 8.90 | 81212 | 7120.35 | 2.03% |
| 2025-12-16 | 9.12 | 8.84 | -0.34 | -3.70% | 8.83 | 9.13 | 98356 | 8777.66 | 2.46% |
| 2025-12-15 | 9.22 | 9.38 | 0.10 | 1.08% | 9.20 | 9.39 | 85215 | 7959.14 | 2.14% |
| 2025-12-12 | 9.22 | 9.28 | 0.04 | 0.43% | 9.22 | 9.37 | 85203 | 7923.34 | 2.13% |
| 2025-12-11 | 9.30 | 9.24 | -0.05 | -0.54% | 9.24 | 9.38 | 62378 | 5798.74 | 1.56% |
| 2025-12-10 | 9.40 | 9.29 | -0.12 | -1.28% | 9.24 | 9.41 | 84510 | 7872.10 | 2.12% |
| 2025-12-09 | 9.39 | 9.41 | 0.14 | 1.51% | 9.29 | 9.58 | 141793 | 13368.30 | 3.55% |
| 2025-12-08 | 9.39 | 9.27 | -0.12 | -1.28% | 9.27 | 9.42 | 58930 | 5490.16 | 1.48% |
| 2025-12-05 | 9.22 | 9.39 | 0.18 | 1.95% | 9.19 | 9.39 | 58173 | 5430.68 | 1.46% |
| 2025-12-04 | 9.25 | 9.21 | -0.09 | -0.97% | 9.15 | 9.31 | 47400 | 4376.05 | 1.19% |
| 2025-12-03 | 9.29 | 9.30 | 0.02 | 0.22% | 9.22 | 9.32 | 52446 | 4861.05 | 1.31% |
| 2025-12-02 | 9.36 | 9.28 | -0.09 | -0.96% | 9.19 | 9.37 | 55861 | 5182.40 | 1.40% |
| 2025-12-01 | 9.33 | 9.37 | 0.03 | 0.32% | 9.33 | 9.46 | 69077 | 6484.11 | 1.73% |
| 2025-11-28 | 9.16 | 9.34 | 0.18 | 1.97% | 9.11 | 9.35 | 49161 | 4556.76 | 1.23% |
| 2025-11-27 | 9.13 | 9.16 | 0.06 | 0.66% | 9.09 | 9.24 | 51607 | 4741.69 | 1.29% |
| 2025-11-26 | 9.13 | 9.10 | -0.05 | -0.55% | 9.07 | 9.24 | 54560 | 4997.20 | 1.37% |
| 2025-11-25 | 9.07 | 9.15 | 0.13 | 1.44% | 8.99 | 9.22 | 76655 | 7025.27 | 1.92% |
| 2025-11-24 | 9.02 | 9.02 | 0.01 | 0.11% | 8.93 | 9.10 | 83640 | 7540.09 | 2.10% |
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。
