| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.94 | 8.03 | 0.10 | 1.26% | 7.85 | 8.10 | 381649 | 30428.27 | 4.62% |
| 2026-02-02 | 7.94 | 7.93 | -0.19 | -2.34% | 7.86 | 8.29 | 527659 | 42375.20 | 6.39% |
| 2026-01-30 | 8.03 | 8.12 | 0.14 | 1.75% | 7.99 | 8.24 | 757112 | 61381.26 | 9.17% |
| 2026-01-29 | 7.87 | 7.98 | 0.08 | 1.01% | 7.68 | 8.09 | 478156 | 38084.11 | 5.79% |
| 2026-01-28 | 7.76 | 7.90 | 0.14 | 1.80% | 7.71 | 7.98 | 404536 | 31840.59 | 4.90% |
| 2026-01-27 | 7.94 | 7.76 | -0.16 | -2.02% | 7.64 | 8.00 | 436040 | 33788.39 | 5.28% |
| 2026-01-26 | 8.31 | 7.92 | -0.46 | -5.49% | 7.80 | 8.39 | 674662 | 54159.36 | 8.18% |
| 2026-01-23 | 8.19 | 8.38 | 0.17 | 2.07% | 8.17 | 8.54 | 561688 | 46870.38 | 6.81% |
| 2026-01-22 | 8.18 | 8.21 | 0.06 | 0.74% | 8.01 | 8.26 | 484585 | 39504.34 | 5.87% |
| 2026-01-21 | 8.30 | 8.15 | -0.23 | -2.74% | 8.07 | 8.32 | 608341 | 49797.22 | 7.37% |
| 2026-01-20 | 8.29 | 8.38 | 0.00 | 0.00% | 8.15 | 8.57 | 918098 | 76607.61 | 11.13% |
| 2026-01-19 | 8.45 | 8.38 | 0.06 | 0.72% | 8.35 | 8.78 | 1165535 | 99310.82 | 14.12% |
| 2026-01-16 | 8.91 | 8.32 | -0.77 | -8.47% | 8.18 | 8.93 | 2073831 | 176313.17 | 25.13% |
| 2026-01-15 | 9.09 | 9.09 | 0.83 | 10.05% | 9.09 | 9.09 | 260847 | 23711.02 | 3.16% |
| 2026-01-14 | 7.75 | 8.26 | 0.75 | 9.99% | 7.74 | 8.26 | 1177837 | 95770.73 | 14.27% |
| 2026-01-13 | 7.45 | 7.51 | 0.21 | 2.88% | 7.45 | 7.85 | 713650 | 54133.32 | 8.65% |
| 2026-01-12 | 7.23 | 7.30 | 0.07 | 0.97% | 7.23 | 7.32 | 320154 | 23295.90 | 3.88% |
| 2026-01-09 | 7.16 | 7.23 | 0.04 | 0.56% | 7.15 | 7.25 | 238850 | 17216.65 | 2.89% |
| 2026-01-08 | 7.12 | 7.19 | 0.02 | 0.28% | 7.09 | 7.22 | 215140 | 15413.66 | 2.61% |
| 2026-01-07 | 7.13 | 7.17 | 0.02 | 0.28% | 7.13 | 7.25 | 267228 | 19214.26 | 3.24% |
| 2026-01-06 | 7.12 | 7.15 | 0.01 | 0.14% | 7.11 | 7.19 | 224967 | 16077.45 | 2.73% |
| 2026-01-05 | 7.16 | 7.14 | -0.05 | -0.70% | 7.07 | 7.21 | 231119 | 16447.59 | 2.80% |
| 2025-12-31 | 7.22 | 7.19 | -0.04 | -0.55% | 7.12 | 7.24 | 181414 | 13040.00 | 2.20% |
| 2025-12-30 | 7.10 | 7.23 | 0.10 | 1.40% | 7.06 | 7.33 | 280394 | 20237.14 | 3.40% |
| 2025-12-29 | 7.22 | 7.13 | -0.10 | -1.38% | 7.11 | 7.24 | 168934 | 12083.80 | 2.05% |
| 2025-12-26 | 7.26 | 7.23 | -0.08 | -1.09% | 7.16 | 7.30 | 247915 | 17936.94 | 3.00% |
| 2025-12-25 | 7.15 | 7.31 | 0.14 | 1.95% | 7.10 | 7.39 | 402508 | 29269.64 | 4.88% |
| 2025-12-24 | 7.05 | 7.17 | 0.13 | 1.85% | 7.01 | 7.26 | 266665 | 19051.70 | 3.23% |
| 2025-12-23 | 7.16 | 7.04 | -0.15 | -2.09% | 7.03 | 7.20 | 207655 | 14726.74 | 2.52% |
| 2025-12-22 | 7.13 | 7.19 | 0.04 | 0.56% | 7.11 | 7.26 | 262243 | 18866.51 | 3.18% |
| 2025-12-19 | 7.02 | 7.15 | 0.13 | 1.85% | 6.99 | 7.15 | 242918 | 17251.83 | 2.94% |
| 2025-12-18 | 6.92 | 7.02 | 0.06 | 0.86% | 6.90 | 7.09 | 253491 | 17816.30 | 3.07% |
| 2025-12-17 | 6.84 | 6.96 | 0.14 | 2.05% | 6.81 | 6.99 | 199768 | 13850.22 | 2.42% |
| 2025-12-16 | 6.82 | 6.82 | -0.03 | -0.44% | 6.77 | 6.92 | 125587 | 8589.61 | 1.52% |
| 2025-12-15 | 6.85 | 6.85 | 0.00 | 0.00% | 6.84 | 6.89 | 82323 | 5649.41 | 1.00% |
| 2025-12-12 | 6.90 | 6.85 | -0.05 | -0.72% | 6.83 | 6.92 | 100132 | 6884.04 | 1.21% |
| 2025-12-11 | 7.00 | 6.90 | -0.08 | -1.15% | 6.88 | 7.03 | 132842 | 9237.57 | 1.61% |
| 2025-12-10 | 6.89 | 6.98 | 0.07 | 1.01% | 6.89 | 7.00 | 141259 | 9817.07 | 1.71% |
| 2025-12-09 | 6.94 | 6.91 | -0.06 | -0.86% | 6.89 | 6.97 | 108724 | 7528.99 | 1.32% |
| 2025-12-08 | 6.95 | 6.97 | 0.02 | 0.29% | 6.93 | 7.00 | 104320 | 7266.60 | 1.26% |
| 2025-12-05 | 6.90 | 6.95 | 0.03 | 0.43% | 6.86 | 6.95 | 95513 | 6611.58 | 1.16% |
| 2025-12-04 | 7.07 | 6.92 | -0.17 | -2.40% | 6.88 | 7.09 | 206089 | 14312.99 | 2.50% |
| 2025-12-03 | 7.09 | 7.09 | -0.03 | -0.42% | 7.05 | 7.25 | 253036 | 18048.24 | 3.07% |
| 2025-12-02 | 7.20 | 7.12 | 0.00 | 0.00% | 7.06 | 7.22 | 179898 | 12819.60 | 2.18% |
| 2025-12-01 | 7.03 | 7.12 | 0.10 | 1.42% | 7.02 | 7.13 | 202277 | 14360.07 | 2.45% |
| 2025-11-28 | 7.00 | 7.02 | 0.02 | 0.29% | 6.90 | 7.02 | 122076 | 8505.16 | 1.48% |
| 2025-11-27 | 7.03 | 7.00 | 0.00 | 0.00% | 6.97 | 7.08 | 162057 | 11393.69 | 1.96% |
| 2025-11-26 | 6.97 | 7.00 | -0.01 | -0.14% | 6.94 | 7.10 | 160434 | 11254.78 | 1.94% |
| 2025-11-25 | 6.97 | 7.01 | 0.04 | 0.57% | 6.91 | 7.04 | 158752 | 11077.64 | 1.92% |
| 2025-11-24 | 6.77 | 6.97 | 0.23 | 3.41% | 6.75 | 7.02 | 220216 | 15201.87 | 2.67% |
| 2025-11-21 | 6.89 | 6.74 | -0.21 | -3.02% | 6.73 | 6.99 | 227450 | 15516.63 | 2.76% |
| 2025-11-20 | 7.11 | 6.95 | -0.15 | -2.11% | 6.95 | 7.14 | 194488 | 13624.93 | 2.36% |
| 2025-11-19 | 7.23 | 7.10 | -0.03 | -0.42% | 7.05 | 7.24 | 172420 | 12276.95 | 2.09% |
| 2025-11-18 | 7.16 | 7.13 | -0.07 | -0.97% | 7.10 | 7.18 | 176782 | 12603.19 | 2.14% |
| 2025-11-17 | 7.15 | 7.20 | -0.12 | -1.64% | 7.10 | 7.22 | 303575 | 21732.48 | 3.68% |
| 2025-11-14 | 7.39 | 7.32 | -0.13 | -1.74% | 7.31 | 7.51 | 334095 | 24663.76 | 4.05% |
| 2025-11-13 | 7.26 | 7.45 | 0.17 | 2.34% | 7.25 | 7.46 | 509739 | 37721.79 | 6.18% |
| 2025-11-12 | 7.21 | 7.28 | 0.04 | 0.55% | 7.19 | 7.31 | 227446 | 16486.36 | 2.76% |
| 2025-11-11 | 7.20 | 7.24 | 0.02 | 0.28% | 7.17 | 7.24 | 170107 | 12262.30 | 2.06% |
| 2025-11-10 | 7.07 | 7.22 | 0.13 | 1.83% | 7.03 | 7.24 | 335015 | 24061.97 | 4.06% |
| 2025-11-07 | 7.04 | 7.09 | 0.06 | 0.85% | 7.02 | 7.20 | 211077 | 15001.38 | 2.56% |
| 2025-11-06 | 7.11 | 7.03 | -0.12 | -1.68% | 7.00 | 7.14 | 232872 | 16399.85 | 2.82% |
| 2025-11-05 | 7.07 | 7.15 | 0.05 | 0.70% | 7.07 | 7.23 | 316037 | 22641.75 | 3.83% |
| 2025-11-04 | 7.05 | 7.10 | 0.02 | 0.28% | 7.03 | 7.13 | 242063 | 17165.66 | 2.93% |
| 2025-11-03 | 7.00 | 7.08 | 0.07 | 1.00% | 6.98 | 7.08 | 229641 | 16145.47 | 2.78% |
| 2025-10-31 | 6.90 | 7.01 | 0.19 | 2.79% | 6.89 | 7.03 | 261899 | 18277.44 | 3.17% |
| 2025-10-30 | 6.90 | 6.82 | -0.10 | -1.45% | 6.82 | 6.92 | 141110 | 9697.48 | 1.71% |
| 2025-10-29 | 6.94 | 6.92 | -0.01 | -0.14% | 6.86 | 6.94 | 126106 | 8695.38 | 1.53% |
| 2025-10-28 | 6.92 | 6.93 | -0.04 | -0.57% | 6.92 | 6.98 | 102692 | 7126.87 | 1.24% |
| 2025-10-27 | 6.97 | 6.97 | 0.01 | 0.14% | 6.92 | 6.99 | 141229 | 9818.40 | 1.71% |
| 2025-10-24 | 7.06 | 6.96 | -0.10 | -1.42% | 6.96 | 7.07 | 176151 | 12328.30 | 2.13% |
| 2025-10-23 | 7.02 | 7.06 | 0.06 | 0.86% | 6.95 | 7.07 | 153284 | 10747.56 | 1.86% |
| 2025-10-22 | 7.00 | 7.00 | -0.01 | -0.14% | 6.97 | 7.02 | 88322 | 6180.68 | 1.07% |
| 2025-10-21 | 7.03 | 7.01 | 0.02 | 0.29% | 6.95 | 7.03 | 129580 | 9066.33 | 1.57% |
| 2025-10-20 | 6.90 | 6.99 | 0.16 | 2.34% | 6.88 | 7.00 | 161229 | 11230.08 | 1.95% |
| 2025-10-17 | 6.97 | 6.83 | -0.13 | -1.87% | 6.83 | 7.01 | 176477 | 12236.84 | 2.14% |
| 2025-10-16 | 7.05 | 6.96 | -0.09 | -1.28% | 6.95 | 7.09 | 182749 | 12804.89 | 2.21% |
| 2025-10-15 | 7.00 | 7.05 | 0.06 | 0.86% | 6.98 | 7.07 | 159733 | 11245.76 | 1.94% |
| 2025-10-14 | 7.00 | 6.99 | -0.02 | -0.29% | 6.97 | 7.08 | 185747 | 13034.88 | 2.25% |
| 2025-10-13 | 6.90 | 7.01 | -0.08 | -1.13% | 6.88 | 7.01 | 217335 | 15128.11 | 2.63% |
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。
