| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.45 | 9.27 | -0.18 | -1.90% | 9.21 | 9.49 | 76037 | 7082.56 | 1.91% |
| 2025-08-13 | 9.49 | 9.45 | 0.00 | 0.00% | 9.40 | 9.49 | 56430 | 5324.30 | 1.41% |
| 2025-08-12 | 9.53 | 9.45 | -0.05 | -0.53% | 9.41 | 9.55 | 55777 | 5273.05 | 1.40% |
| 2025-08-11 | 9.49 | 9.50 | 0.02 | 0.21% | 9.45 | 9.55 | 61608 | 5855.05 | 1.54% |
| 2025-08-08 | 9.40 | 9.48 | 0.11 | 1.17% | 9.35 | 9.60 | 66161 | 6268.95 | 1.66% |
| 2025-08-07 | 9.48 | 9.37 | -0.13 | -1.37% | 9.30 | 9.53 | 60286 | 5656.79 | 1.51% |
| 2025-08-06 | 9.42 | 9.50 | 0.05 | 0.53% | 9.39 | 9.51 | 58017 | 5498.52 | 1.45% |
| 2025-08-05 | 9.35 | 9.45 | 0.15 | 1.61% | 9.32 | 9.46 | 74016 | 6965.10 | 1.85% |
| 2025-08-04 | 9.23 | 9.30 | 0.02 | 0.22% | 9.15 | 9.34 | 67927 | 6298.74 | 1.70% |
| 2025-08-01 | 9.09 | 9.28 | 0.17 | 1.87% | 9.09 | 9.28 | 71325 | 6558.72 | 1.79% |
| 2025-07-31 | 9.21 | 9.11 | -0.12 | -1.30% | 9.04 | 9.28 | 83804 | 7660.58 | 2.10% |
| 2025-07-30 | 9.35 | 9.23 | -0.10 | -1.07% | 9.15 | 9.36 | 60750 | 5614.73 | 1.52% |
| 2025-07-29 | 9.43 | 9.33 | -0.12 | -1.27% | 9.21 | 9.44 | 75839 | 7044.53 | 1.90% |
| 2025-07-28 | 9.47 | 9.45 | 0.02 | 0.21% | 9.41 | 9.48 | 48193 | 4551.31 | 1.21% |
| 2025-07-25 | 9.50 | 9.43 | -0.07 | -0.74% | 9.40 | 9.52 | 56572 | 5343.01 | 1.42% |
| 2025-07-24 | 9.50 | 9.50 | 0.00 | 0.00% | 9.43 | 9.58 | 76013 | 7206.43 | 1.90% |
| 2025-07-23 | 9.71 | 9.50 | -0.10 | -1.04% | 9.48 | 9.74 | 88401 | 8466.27 | 2.22% |
| 2025-07-22 | 9.54 | 9.60 | 0.02 | 0.21% | 9.44 | 9.63 | 77875 | 7440.18 | 1.95% |
| 2025-07-21 | 9.35 | 9.58 | 0.27 | 2.90% | 9.33 | 9.58 | 96089 | 9122.59 | 2.41% |
| 2025-07-18 | 9.34 | 9.31 | -0.03 | -0.32% | 9.23 | 9.37 | 51562 | 4785.19 | 1.29% |
| 2025-07-17 | 9.30 | 9.34 | 0.05 | 0.54% | 9.24 | 9.36 | 57593 | 5373.72 | 1.44% |
| 2025-07-16 | 9.30 | 9.29 | 0.00 | 0.00% | 9.24 | 9.35 | 57632 | 5360.16 | 1.44% |
| 2025-07-15 | 9.38 | 9.29 | -0.12 | -1.28% | 9.21 | 9.41 | 76692 | 7117.65 | 1.92% |
| 2025-07-14 | 9.28 | 9.41 | 0.14 | 1.51% | 9.25 | 9.42 | 81290 | 7619.00 | 2.04% |
| 2025-07-11 | 9.31 | 9.27 | -0.09 | -0.96% | 9.18 | 9.55 | 134446 | 12528.08 | 3.37% |
| 2025-07-10 | 9.33 | 9.36 | 0.01 | 0.11% | 9.28 | 9.52 | 81286 | 7620.74 | 2.04% |
| 2025-07-09 | 9.31 | 9.35 | 0.05 | 0.54% | 9.28 | 9.55 | 99748 | 9371.20 | 2.50% |
| 2025-07-08 | 9.32 | 9.30 | 0.06 | 0.65% | 9.19 | 9.32 | 93005 | 8618.98 | 2.33% |
| 2025-07-07 | 9.03 | 9.24 | 0.15 | 1.65% | 9.00 | 9.26 | 131474 | 11998.24 | 3.29% |
| 2025-07-04 | 9.15 | 9.09 | -0.01 | -0.11% | 9.07 | 9.48 | 197285 | 18230.57 | 4.94% |
| 2025-07-03 | 9.15 | 9.10 | -0.03 | -0.33% | 9.07 | 9.15 | 47376 | 4310.82 | 1.19% |
| 2025-07-02 | 9.03 | 9.13 | 0.06 | 0.66% | 9.03 | 9.15 | 68196 | 6204.44 | 1.71% |
| 2025-07-01 | 9.05 | 9.07 | 0.00 | 0.00% | 9.01 | 9.14 | 69116 | 6272.79 | 1.73% |
| 2025-06-30 | 9.14 | 9.07 | -0.07 | -0.77% | 9.01 | 9.16 | 78201 | 7094.43 | 1.96% |
| 2025-06-27 | 9.03 | 9.14 | 0.14 | 1.56% | 9.00 | 9.17 | 102965 | 9371.02 | 2.58% |
| 2025-06-26 | 9.04 | 9.00 | -0.04 | -0.44% | 8.94 | 9.05 | 61390 | 5526.40 | 1.54% |
| 2025-06-25 | 9.05 | 9.04 | 0.05 | 0.56% | 8.93 | 9.09 | 85123 | 7661.65 | 2.13% |
| 2025-06-24 | 8.80 | 8.99 | 0.19 | 2.16% | 8.77 | 8.99 | 87919 | 7837.66 | 2.20% |
| 2025-06-23 | 8.49 | 8.80 | 0.29 | 3.41% | 8.44 | 8.87 | 80782 | 7024.54 | 2.02% |
| 2025-06-20 | 8.64 | 8.51 | -0.13 | -1.50% | 8.50 | 8.77 | 64722 | 5582.40 | 1.62% |
| 2025-06-19 | 8.78 | 8.64 | -0.13 | -1.48% | 8.60 | 8.83 | 62386 | 5425.65 | 1.56% |
| 2025-06-18 | 8.90 | 8.77 | -0.13 | -1.46% | 8.69 | 8.98 | 72544 | 6383.12 | 1.82% |
| 2025-06-17 | 8.74 | 8.90 | 0.16 | 1.83% | 8.67 | 8.95 | 105314 | 9324.43 | 2.64% |
| 2025-06-16 | 8.55 | 8.74 | 0.10 | 1.16% | 8.51 | 8.74 | 69705 | 6061.41 | 1.75% |
| 2025-06-13 | 9.03 | 8.94 | -0.13 | -1.43% | 8.92 | 9.07 | 79515 | 7140.20 | 1.99% |
| 2025-06-12 | 9.05 | 9.07 | -0.01 | -0.11% | 8.97 | 9.12 | 71931 | 6501.60 | 1.80% |
| 2025-06-11 | 9.01 | 9.08 | 0.09 | 1.00% | 8.97 | 9.20 | 101417 | 9210.09 | 2.54% |
| 2025-06-10 | 8.97 | 8.99 | 0.02 | 0.22% | 8.87 | 9.04 | 73617 | 6600.32 | 1.84% |
| 2025-06-09 | 8.97 | 8.97 | 0.02 | 0.22% | 8.93 | 9.00 | 63124 | 5650.39 | 1.58% |
| 2025-06-06 | 8.90 | 8.95 | 0.01 | 0.11% | 8.83 | 8.96 | 57550 | 5129.25 | 1.44% |
| 2025-06-05 | 8.77 | 8.94 | 0.19 | 2.17% | 8.74 | 8.98 | 122450 | 10914.61 | 3.07% |
| 2025-06-04 | 8.67 | 8.75 | 0.08 | 0.92% | 8.67 | 8.78 | 45881 | 4007.33 | 1.15% |
| 2025-06-03 | 8.66 | 8.67 | -0.02 | -0.23% | 8.62 | 8.71 | 57514 | 4983.76 | 1.44% |
| 2025-05-30 | 8.88 | 8.69 | -0.21 | -2.36% | 8.68 | 8.91 | 67966 | 5946.16 | 1.70% |
| 2025-05-29 | 8.88 | 8.90 | 0.03 | 0.34% | 8.87 | 8.99 | 85639 | 7638.32 | 2.15% |
| 2025-05-28 | 8.80 | 8.87 | 0.07 | 0.80% | 8.77 | 9.00 | 95086 | 8456.45 | 2.38% |
| 2025-05-27 | 8.74 | 8.80 | 0.06 | 0.69% | 8.68 | 8.81 | 54560 | 4772.11 | 1.37% |
| 2025-05-26 | 8.64 | 8.74 | 0.11 | 1.27% | 8.62 | 8.78 | 59989 | 5232.68 | 1.50% |
| 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% |
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。
