| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.47 | 9.01 | -0.49 | -5.16% | 8.98 | 9.49 | 124808 | 11447.98 | 3.13% |
| 2025-11-20 | 9.62 | 9.50 | -0.10 | -1.04% | 9.47 | 9.71 | 60660 | 5787.82 | 1.52% |
| 2025-11-19 | 9.81 | 9.60 | -0.21 | -2.14% | 9.55 | 9.89 | 80337 | 7763.90 | 2.01% |
| 2025-11-18 | 10.02 | 9.81 | -0.26 | -2.58% | 9.75 | 10.07 | 94260 | 9273.46 | 2.36% |
| 2025-11-17 | 10.18 | 10.07 | -0.12 | -1.18% | 10.01 | 10.18 | 63293 | 6380.02 | 1.59% |
| 2025-11-14 | 10.25 | 10.19 | -0.08 | -0.78% | 10.19 | 10.34 | 71648 | 7346.34 | 1.80% |
| 2025-11-13 | 10.21 | 10.27 | 0.02 | 0.20% | 10.14 | 10.36 | 78022 | 8015.24 | 1.96% |
| 2025-11-12 | 10.26 | 10.25 | -0.06 | -0.58% | 10.18 | 10.35 | 64042 | 6564.00 | 1.60% |
| 2025-11-11 | 10.30 | 10.31 | 0.01 | 0.10% | 10.25 | 10.40 | 73211 | 7555.17 | 1.83% |
| 2025-11-10 | 10.42 | 10.30 | -0.09 | -0.87% | 10.24 | 10.49 | 100911 | 10385.19 | 2.53% |
| 2025-11-07 | 10.22 | 10.39 | 0.09 | 0.87% | 10.16 | 10.49 | 116288 | 12088.34 | 2.91% |
| 2025-11-06 | 10.35 | 10.30 | -0.06 | -0.58% | 10.25 | 10.45 | 137176 | 14142.72 | 3.44% |
| 2025-11-05 | 10.17 | 10.36 | 0.13 | 1.27% | 9.93 | 10.40 | 191618 | 19657.84 | 4.80% |
| 2025-11-04 | 10.10 | 10.23 | 0.17 | 1.69% | 10.00 | 10.35 | 221643 | 22553.98 | 5.55% |
| 2025-11-03 | 9.80 | 10.06 | 0.28 | 2.86% | 9.75 | 10.09 | 201789 | 20136.00 | 5.06% |
| 2025-10-31 | 9.59 | 9.78 | 0.36 | 3.82% | 9.58 | 10.05 | 212039 | 20770.91 | 5.31% |
| 2025-10-30 | 9.57 | 9.42 | -0.14 | -1.46% | 9.40 | 9.57 | 60018 | 5676.82 | 1.50% |
| 2025-10-29 | 9.52 | 9.56 | 0.02 | 0.21% | 9.39 | 9.56 | 63171 | 5995.48 | 1.58% |
| 2025-10-28 | 9.50 | 9.54 | 0.05 | 0.53% | 9.42 | 9.57 | 68941 | 6563.73 | 1.73% |
| 2025-10-27 | 9.50 | 9.49 | 0.00 | 0.00% | 9.38 | 9.57 | 57161 | 5408.43 | 1.43% |
| 2025-10-24 | 9.55 | 9.49 | -0.04 | -0.42% | 9.46 | 9.56 | 53238 | 5058.58 | 1.33% |
| 2025-10-23 | 9.38 | 9.53 | 0.11 | 1.17% | 9.33 | 9.54 | 74415 | 7023.43 | 1.86% |
| 2025-10-22 | 9.39 | 9.42 | 0.02 | 0.21% | 9.30 | 9.53 | 65408 | 6169.83 | 1.64% |
| 2025-10-21 | 9.17 | 9.40 | 0.18 | 1.95% | 9.16 | 9.42 | 77990 | 7286.02 | 1.95% |
| 2025-10-20 | 9.16 | 9.22 | 0.24 | 2.67% | 9.04 | 9.29 | 82073 | 7532.01 | 2.06% |
| 2025-10-17 | 9.44 | 8.98 | -0.52 | -5.47% | 8.96 | 9.45 | 119158 | 10895.81 | 2.99% |
| 2025-10-16 | 9.61 | 9.50 | 0.03 | 0.32% | 9.47 | 9.66 | 97862 | 9341.76 | 2.45% |
| 2025-10-15 | 9.12 | 9.47 | 0.32 | 3.50% | 9.11 | 9.49 | 108768 | 10174.39 | 2.73% |
| 2025-10-14 | 9.21 | 9.15 | -0.02 | -0.22% | 9.11 | 9.38 | 85050 | 7850.68 | 2.13% |
| 2025-10-13 | 9.01 | 9.17 | -0.17 | -1.82% | 8.83 | 9.20 | 90477 | 8208.84 | 2.27% |
| 2025-10-10 | 9.23 | 9.34 | 0.07 | 0.76% | 9.12 | 9.39 | 106684 | 9900.51 | 2.67% |
| 2025-10-09 | 9.14 | 9.27 | 0.16 | 1.76% | 9.13 | 9.68 | 142407 | 13274.24 | 3.57% |
| 2025-09-30 | 9.20 | 9.11 | -0.11 | -1.19% | 9.10 | 9.25 | 49868 | 4557.21 | 1.25% |
| 2025-09-29 | 9.09 | 9.22 | 0.08 | 0.88% | 9.00 | 9.29 | 53060 | 4873.24 | 1.33% |
| 2025-09-26 | 9.12 | 9.14 | 0.01 | 0.11% | 9.04 | 9.26 | 53995 | 4940.91 | 1.35% |
| 2025-09-25 | 9.23 | 9.13 | -0.16 | -1.72% | 9.11 | 9.38 | 52883 | 4882.40 | 1.33% |
| 2025-09-24 | 9.06 | 9.29 | 0.14 | 1.53% | 9.00 | 9.31 | 56375 | 5181.85 | 1.41% |
| 2025-09-23 | 9.30 | 9.15 | -0.15 | -1.61% | 8.88 | 9.32 | 106953 | 9652.24 | 2.68% |
| 2025-09-22 | 9.42 | 9.30 | -0.08 | -0.85% | 9.22 | 9.45 | 52749 | 4901.84 | 1.32% |
| 2025-09-19 | 9.47 | 9.38 | -0.09 | -0.95% | 9.32 | 9.55 | 81710 | 7683.77 | 2.05% |
| 2025-09-18 | 9.71 | 9.47 | -0.25 | -2.57% | 9.39 | 9.72 | 94613 | 9046.49 | 2.37% |
| 2025-09-17 | 9.68 | 9.72 | 0.04 | 0.41% | 9.61 | 9.77 | 57262 | 5556.79 | 1.43% |
| 2025-09-16 | 9.58 | 9.68 | 0.10 | 1.04% | 9.48 | 9.70 | 66470 | 6386.17 | 1.67% |
| 2025-09-15 | 9.64 | 9.58 | -0.07 | -0.73% | 9.56 | 9.69 | 53347 | 5122.99 | 1.34% |
| 2025-09-12 | 9.74 | 9.65 | -0.07 | -0.72% | 9.64 | 9.75 | 55437 | 5371.24 | 1.39% |
| 2025-09-11 | 9.64 | 9.72 | 0.08 | 0.83% | 9.49 | 9.73 | 80769 | 7776.06 | 2.02% |
| 2025-09-10 | 9.61 | 9.64 | -0.01 | -0.10% | 9.58 | 9.74 | 67135 | 6476.93 | 1.68% |
| 2025-09-09 | 9.65 | 9.65 | -0.05 | -0.52% | 9.58 | 9.77 | 90348 | 8719.20 | 2.26% |
| 2025-09-08 | 9.65 | 9.70 | 0.06 | 0.62% | 9.57 | 9.71 | 76619 | 7391.80 | 1.92% |
| 2025-09-05 | 9.31 | 9.64 | 0.34 | 3.66% | 9.25 | 9.65 | 97310 | 9235.94 | 2.44% |
| 2025-09-04 | 9.30 | 9.30 | 0.04 | 0.43% | 9.16 | 9.52 | 115751 | 10857.89 | 2.90% |
| 2025-09-03 | 9.83 | 9.26 | -0.54 | -5.51% | 9.23 | 9.86 | 161783 | 15328.34 | 4.05% |
| 2025-09-02 | 9.59 | 9.80 | 0.16 | 1.66% | 9.39 | 9.98 | 220421 | 21373.22 | 5.52% |
| 2025-09-01 | 9.65 | 9.64 | 0.05 | 0.52% | 9.61 | 9.75 | 113257 | 10949.93 | 2.84% |
| 2025-08-29 | 9.52 | 9.59 | 0.11 | 1.16% | 9.46 | 9.62 | 90062 | 8605.98 | 2.26% |
| 2025-08-28 | 9.49 | 9.48 | 0.07 | 0.74% | 9.20 | 9.57 | 95981 | 9011.87 | 2.41% |
| 2025-08-27 | 9.79 | 9.41 | -0.38 | -3.88% | 9.40 | 9.82 | 82426 | 7939.25 | 2.07% |
| 2025-08-26 | 9.74 | 9.79 | 0.08 | 0.82% | 9.64 | 9.84 | 73735 | 7212.95 | 1.85% |
| 2025-08-25 | 9.73 | 9.71 | 0.01 | 0.10% | 9.64 | 9.77 | 77485 | 7507.36 | 1.94% |
| 2025-08-22 | 9.75 | 9.70 | -0.03 | -0.31% | 9.58 | 9.75 | 77149 | 7448.85 | 1.93% |
| 2025-08-21 | 9.79 | 9.73 | -0.06 | -0.61% | 9.68 | 9.85 | 90074 | 8781.09 | 2.26% |
| 2025-08-20 | 9.60 | 9.79 | 0.22 | 2.30% | 9.51 | 9.80 | 109411 | 10606.43 | 2.74% |
| 2025-08-19 | 9.54 | 9.57 | 0.04 | 0.42% | 9.46 | 9.60 | 74071 | 7072.37 | 1.86% |
| 2025-08-18 | 9.45 | 9.53 | 0.12 | 1.28% | 9.41 | 9.56 | 93220 | 8874.33 | 2.34% |
| 2025-08-15 | 9.26 | 9.41 | 0.14 | 1.51% | 9.25 | 9.44 | 68166 | 6397.42 | 1.71% |
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。
