| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.88 | 7.90 | 0.02 | 0.25% | 7.81 | 7.91 | 308868 | 24275.96 | 3.74% |
| 2025-08-21 | 7.93 | 7.88 | -0.02 | -0.25% | 7.85 | 7.94 | 312495 | 24652.66 | 3.79% |
| 2025-08-20 | 7.84 | 7.90 | 0.07 | 0.89% | 7.80 | 7.92 | 340453 | 26797.24 | 4.13% |
| 2025-08-19 | 7.83 | 7.83 | 0.00 | 0.00% | 7.75 | 7.84 | 294066 | 22948.04 | 3.56% |
| 2025-08-18 | 7.66 | 7.83 | 0.18 | 2.35% | 7.65 | 7.85 | 494005 | 38459.27 | 5.99% |
| 2025-08-15 | 7.60 | 7.65 | 0.03 | 0.39% | 7.56 | 7.65 | 219342 | 16711.88 | 2.66% |
| 2025-08-14 | 7.66 | 7.62 | -0.03 | -0.39% | 7.60 | 7.74 | 261697 | 20045.85 | 3.17% |
| 2025-08-13 | 7.67 | 7.65 | 0.03 | 0.39% | 7.65 | 7.75 | 286747 | 22041.05 | 3.47% |
| 2025-08-12 | 7.65 | 7.62 | -0.03 | -0.39% | 7.60 | 7.67 | 175288 | 13369.51 | 2.12% |
| 2025-08-11 | 7.63 | 7.65 | 0.02 | 0.26% | 7.59 | 7.66 | 161034 | 12298.04 | 1.95% |
| 2025-08-08 | 7.62 | 7.63 | 0.03 | 0.39% | 7.57 | 7.65 | 167149 | 12738.17 | 2.03% |
| 2025-08-07 | 7.67 | 7.60 | -0.05 | -0.65% | 7.60 | 7.67 | 166923 | 12722.78 | 2.02% |
| 2025-08-06 | 7.62 | 7.65 | 0.02 | 0.26% | 7.55 | 7.73 | 233443 | 17792.71 | 2.83% |
| 2025-08-05 | 7.54 | 7.63 | 0.07 | 0.93% | 7.53 | 7.63 | 177098 | 13445.12 | 2.15% |
| 2025-08-04 | 7.52 | 7.56 | 0.01 | 0.13% | 7.48 | 7.56 | 137042 | 10322.66 | 1.66% |
| 2025-08-01 | 7.57 | 7.55 | -0.05 | -0.66% | 7.50 | 7.61 | 214078 | 16152.42 | 2.59% |
| 2025-07-31 | 7.82 | 7.60 | -0.22 | -2.81% | 7.58 | 7.82 | 366197 | 28128.28 | 4.44% |
| 2025-07-30 | 7.73 | 7.82 | 0.07 | 0.90% | 7.70 | 7.88 | 447313 | 34981.67 | 5.42% |
| 2025-07-29 | 7.80 | 7.75 | -0.04 | -0.51% | 7.68 | 7.86 | 256662 | 19846.82 | 3.11% |
| 2025-07-28 | 7.82 | 7.79 | -0.04 | -0.51% | 7.76 | 7.86 | 268291 | 20931.32 | 3.25% |
| 2025-07-25 | 7.93 | 7.83 | -0.12 | -1.51% | 7.82 | 7.98 | 370828 | 29167.17 | 4.49% |
| 2025-07-24 | 7.76 | 7.95 | 0.22 | 2.85% | 7.73 | 7.98 | 656422 | 51908.37 | 7.95% |
| 2025-07-23 | 7.80 | 7.73 | -0.09 | -1.15% | 7.73 | 7.86 | 301852 | 23529.36 | 3.66% |
| 2025-07-22 | 7.84 | 7.82 | 0.01 | 0.13% | 7.75 | 7.85 | 279223 | 21797.55 | 3.38% |
| 2025-07-21 | 7.76 | 7.81 | 0.04 | 0.51% | 7.71 | 7.83 | 237753 | 18520.63 | 2.88% |
| 2025-07-18 | 7.67 | 7.77 | 0.08 | 1.04% | 7.67 | 7.80 | 319156 | 24751.32 | 3.87% |
| 2025-07-17 | 7.64 | 7.69 | 0.08 | 1.05% | 7.60 | 7.76 | 223491 | 17163.48 | 2.71% |
| 2025-07-16 | 7.61 | 7.61 | 0.00 | 0.00% | 7.59 | 7.72 | 214386 | 16402.90 | 2.60% |
| 2025-07-15 | 7.75 | 7.61 | -0.16 | -2.06% | 7.57 | 7.78 | 291856 | 22317.21 | 3.54% |
| 2025-07-14 | 7.82 | 7.77 | -0.08 | -1.02% | 7.75 | 7.93 | 261562 | 20416.00 | 3.17% |
| 2025-07-11 | 7.82 | 7.85 | 0.03 | 0.38% | 7.78 | 7.87 | 285390 | 22336.71 | 3.46% |
| 2025-07-10 | 7.78 | 7.82 | 0.01 | 0.13% | 7.78 | 7.86 | 217512 | 17002.41 | 2.64% |
| 2025-07-09 | 7.81 | 7.81 | -0.02 | -0.26% | 7.77 | 7.88 | 284726 | 22265.60 | 3.45% |
| 2025-07-08 | 7.75 | 7.83 | 0.06 | 0.77% | 7.70 | 7.88 | 327227 | 25463.25 | 3.97% |
| 2025-07-07 | 7.68 | 7.77 | 0.03 | 0.39% | 7.67 | 7.84 | 252373 | 19641.12 | 3.06% |
| 2025-07-04 | 7.71 | 7.74 | 0.02 | 0.26% | 7.65 | 7.86 | 374327 | 29022.83 | 4.54% |
| 2025-07-03 | 7.69 | 7.72 | 0.02 | 0.26% | 7.66 | 7.80 | 256836 | 19865.58 | 3.11% |
| 2025-07-02 | 7.76 | 7.70 | -0.06 | -0.77% | 7.68 | 7.82 | 240026 | 18604.10 | 2.91% |
| 2025-07-01 | 7.80 | 7.76 | -0.04 | -0.51% | 7.70 | 7.83 | 204137 | 15834.90 | 2.47% |
| 2025-06-30 | 7.74 | 7.80 | 0.04 | 0.52% | 7.71 | 7.80 | 240720 | 18697.71 | 2.92% |
| 2025-06-27 | 7.76 | 7.76 | -0.10 | -1.27% | 7.72 | 7.85 | 323146 | 25125.19 | 3.92% |
| 2025-06-26 | 7.65 | 7.86 | 0.19 | 2.48% | 7.60 | 7.95 | 631982 | 49275.68 | 7.66% |
| 2025-06-25 | 7.68 | 7.67 | 0.04 | 0.52% | 7.58 | 7.70 | 224513 | 17136.29 | 2.72% |
| 2025-06-24 | 7.50 | 7.63 | 0.18 | 2.42% | 7.50 | 7.68 | 270180 | 20577.51 | 3.27% |
| 2025-06-23 | 7.32 | 7.45 | 0.09 | 1.22% | 7.26 | 7.46 | 166364 | 12286.05 | 2.02% |
| 2025-06-20 | 7.46 | 7.36 | -0.11 | -1.47% | 7.35 | 7.55 | 228097 | 16974.54 | 2.76% |
| 2025-06-19 | 7.61 | 7.47 | -0.14 | -1.84% | 7.45 | 7.67 | 272783 | 20617.26 | 3.31% |
| 2025-06-18 | 7.63 | 7.61 | -0.07 | -0.91% | 7.56 | 7.66 | 214840 | 16345.39 | 2.60% |
| 2025-06-17 | 7.77 | 7.68 | -0.06 | -0.78% | 7.64 | 7.81 | 287880 | 22192.09 | 3.49% |
| 2025-06-16 | 7.74 | 7.74 | 0.07 | 0.91% | 7.62 | 7.75 | 287983 | 22158.24 | 3.49% |
| 2025-06-13 | 7.95 | 7.67 | -0.32 | -4.01% | 7.66 | 8.01 | 496719 | 38643.53 | 6.02% |
| 2025-06-12 | 8.09 | 7.99 | -0.11 | -1.36% | 7.95 | 8.18 | 503377 | 40388.96 | 6.10% |
| 2025-06-11 | 7.99 | 8.10 | 0.06 | 0.75% | 7.91 | 8.30 | 907575 | 73139.58 | 11.00% |
| 2025-06-10 | 7.71 | 8.04 | 0.36 | 4.69% | 7.53 | 8.29 | 1007524 | 79593.65 | 12.21% |
| 2025-06-09 | 7.57 | 7.68 | 0.11 | 1.45% | 7.53 | 7.69 | 276671 | 21105.36 | 3.35% |
| 2025-06-06 | 7.57 | 7.57 | 0.02 | 0.26% | 7.48 | 7.58 | 168360 | 12683.92 | 2.04% |
| 2025-06-05 | 7.58 | 7.55 | -0.06 | -0.79% | 7.51 | 7.65 | 191859 | 14499.90 | 2.32% |
| 2025-06-04 | 7.48 | 7.61 | 0.13 | 1.74% | 7.44 | 7.62 | 287609 | 21763.84 | 3.49% |
| 2025-06-03 | 7.37 | 7.48 | 0.08 | 1.08% | 7.36 | 7.49 | 196217 | 14579.83 | 2.38% |
| 2025-05-30 | 7.46 | 7.40 | -0.08 | -1.07% | 7.39 | 7.50 | 153615 | 11430.75 | 1.86% |
| 2025-05-29 | 7.43 | 7.48 | 0.10 | 1.36% | 7.37 | 7.49 | 161336 | 12026.21 | 1.96% |
| 2025-05-28 | 7.47 | 7.38 | -0.08 | -1.07% | 7.37 | 7.47 | 127397 | 9429.86 | 1.54% |
| 2025-05-27 | 7.43 | 7.46 | 0.02 | 0.27% | 7.42 | 7.51 | 154643 | 11545.70 | 1.87% |
| 2025-05-26 | 7.35 | 7.44 | 0.09 | 1.22% | 7.33 | 7.44 | 134830 | 9941.71 | 1.63% |
| 2025-05-23 | 7.40 | 7.35 | -0.07 | -0.94% | 7.33 | 7.47 | 200015 | 14819.53 | 2.42% |
| 2025-05-22 | 7.68 | 7.42 | -0.23 | -3.01% | 7.41 | 7.70 | 350872 | 26436.81 | 4.25% |
| 2025-05-21 | 7.76 | 7.65 | -0.13 | -1.67% | 7.63 | 7.76 | 252018 | 19346.11 | 3.05% |
| 2025-05-20 | 7.74 | 7.78 | 0.11 | 1.43% | 7.67 | 7.83 | 335574 | 26028.77 | 4.07% |
| 2025-05-19 | 7.65 | 7.67 | -0.04 | -0.52% | 7.60 | 7.76 | 240442 | 18480.06 | 2.91% |
| 2025-05-16 | 7.66 | 7.71 | 0.12 | 1.58% | 7.62 | 7.79 | 284680 | 21958.89 | 3.45% |
| 2025-05-15 | 7.75 | 7.59 | -0.19 | -2.44% | 7.59 | 7.83 | 332115 | 25544.55 | 4.02% |
| 2025-05-14 | 7.80 | 7.78 | -0.10 | -1.27% | 7.70 | 7.84 | 376242 | 29196.45 | 4.56% |
| 2025-05-13 | 7.76 | 7.88 | 0.19 | 2.47% | 7.69 | 7.93 | 573248 | 44823.23 | 6.95% |
| 2025-05-12 | 7.65 | 7.69 | 0.09 | 1.18% | 7.58 | 7.69 | 260993 | 19970.25 | 3.16% |
| 2025-05-09 | 7.80 | 7.60 | -0.19 | -2.44% | 7.58 | 7.81 | 400413 | 30572.87 | 4.85% |
| 2025-05-08 | 7.77 | 7.79 | -0.01 | -0.13% | 7.70 | 7.84 | 370970 | 28884.52 | 4.50% |
| 2025-05-07 | 7.88 | 7.80 | -0.03 | -0.38% | 7.72 | 8.04 | 583384 | 45820.82 | 7.07% |
| 2025-05-06 | 7.91 | 7.83 | -0.09 | -1.14% | 7.72 | 7.94 | 680718 | 53075.04 | 8.25% |
| 2025-04-30 | 8.09 | 7.92 | -0.36 | -4.35% | 7.83 | 8.20 | 884036 | 70535.33 | 10.71% |
| 2025-04-29 | 8.66 | 8.28 | -0.92 | -10.00% | 8.28 | 8.75 | 979891 | 81857.58 | 11.87% |
众信旅游(002707)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。
