| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 9.53 | 9.20 | 0.25 | 2.79% | 9.03 | 9.85 | 1646656 | 154455.27 | 19.95% |
| 2025-04-25 | 8.44 | 8.95 | 0.49 | 5.79% | 8.36 | 9.20 | 1253211 | 111394.42 | 15.19% |
| 2025-04-24 | 8.51 | 8.46 | -0.05 | -0.59% | 8.38 | 8.83 | 617769 | 52877.39 | 7.49% |
| 2025-04-23 | 8.84 | 8.51 | -0.21 | -2.41% | 8.48 | 8.98 | 771061 | 66715.00 | 9.34% |
| 2025-04-22 | 8.76 | 8.72 | 0.17 | 1.99% | 8.38 | 9.28 | 1061127 | 92633.69 | 12.86% |
| 2025-04-21 | 8.44 | 8.55 | 0.14 | 1.66% | 8.32 | 8.62 | 583676 | 49597.21 | 7.07% |
| 2025-04-18 | 8.88 | 8.41 | -0.32 | -3.67% | 8.30 | 8.89 | 755419 | 64205.34 | 9.15% |
| 2025-04-17 | 8.46 | 8.73 | 0.19 | 2.22% | 8.40 | 8.96 | 1031138 | 90008.38 | 12.50% |
| 2025-04-16 | 8.51 | 8.54 | 0.04 | 0.47% | 8.39 | 8.68 | 652231 | 55581.39 | 7.90% |
| 2025-04-15 | 8.65 | 8.50 | -0.17 | -1.96% | 8.42 | 8.67 | 545497 | 46515.95 | 6.61% |
| 2025-04-14 | 8.40 | 8.67 | 0.30 | 3.58% | 8.40 | 8.82 | 937430 | 81117.52 | 11.36% |
| 2025-04-11 | 8.50 | 8.37 | -0.08 | -0.95% | 8.33 | 8.58 | 811119 | 68470.55 | 9.83% |
| 2025-04-10 | 8.09 | 8.45 | 0.32 | 3.94% | 8.09 | 8.70 | 1342958 | 113190.68 | 16.27% |
| 2025-04-09 | 7.30 | 8.13 | 0.74 | 10.01% | 6.83 | 8.13 | 1054618 | 81502.89 | 12.78% |
| 2025-04-08 | 7.29 | 7.39 | 0.12 | 1.65% | 7.18 | 7.46 | 490849 | 35967.61 | 5.95% |
| 2025-04-07 | 7.60 | 7.27 | -0.81 | -10.02% | 7.27 | 7.79 | 420700 | 31300.00 | 5.10% |
| 2025-04-03 | 7.94 | 8.08 | 0.08 | 1.00% | 7.90 | 8.28 | 400871 | 32511.84 | 4.86% |
| 2025-04-02 | 7.88 | 8.00 | 0.09 | 1.14% | 7.86 | 8.11 | 261419 | 20932.73 | 3.17% |
| 2025-04-01 | 7.85 | 7.91 | 0.09 | 1.15% | 7.78 | 7.97 | 285643 | 22583.11 | 3.46% |
| 2025-03-31 | 8.16 | 7.82 | -0.35 | -4.28% | 7.67 | 8.17 | 534196 | 41917.05 | 6.47% |
| 2025-03-28 | 8.28 | 8.17 | -0.18 | -2.16% | 8.17 | 8.42 | 292441 | 24197.00 | 3.54% |
| 2025-03-27 | 8.54 | 8.35 | -0.18 | -2.11% | 8.31 | 8.65 | 448148 | 37782.13 | 5.43% |
| 2025-03-26 | 8.35 | 8.53 | 0.15 | 1.79% | 8.27 | 8.64 | 565596 | 48072.75 | 6.85% |
| 2025-03-25 | 8.30 | 8.38 | 0.00 | 0.00% | 8.14 | 8.47 | 532783 | 44274.66 | 6.46% |
| 2025-03-24 | 8.58 | 8.38 | -0.04 | -0.48% | 8.23 | 8.79 | 877507 | 75190.80 | 10.63% |
| 2025-03-21 | 8.38 | 8.42 | 0.03 | 0.36% | 8.31 | 8.54 | 449696 | 37858.91 | 5.45% |
| 2025-03-20 | 8.52 | 8.39 | -0.06 | -0.71% | 8.38 | 8.65 | 432278 | 36846.48 | 5.24% |
| 2025-03-19 | 8.58 | 8.45 | -0.14 | -1.63% | 8.38 | 8.60 | 420427 | 35647.53 | 5.09% |
| 2025-03-18 | 8.66 | 8.59 | -0.03 | -0.35% | 8.50 | 8.72 | 435468 | 37371.16 | 5.28% |
| 2025-03-17 | 8.94 | 8.62 | -0.03 | -0.35% | 8.58 | 9.10 | 818475 | 71544.69 | 9.92% |
| 2025-03-14 | 8.24 | 8.65 | 0.49 | 6.00% | 8.20 | 8.80 | 987708 | 84478.22 | 11.97% |
| 2025-03-13 | 8.14 | 8.16 | -0.02 | -0.24% | 8.05 | 8.35 | 495226 | 40455.32 | 6.00% |
| 2025-03-12 | 8.05 | 8.18 | 0.14 | 1.74% | 8.05 | 8.57 | 764586 | 63305.27 | 9.27% |
| 2025-03-11 | 7.84 | 8.04 | 0.12 | 1.52% | 7.82 | 8.05 | 413227 | 32885.26 | 5.01% |
| 2025-03-10 | 7.90 | 7.92 | -0.02 | -0.25% | 7.83 | 8.02 | 334996 | 26538.89 | 4.06% |
| 2025-03-07 | 7.56 | 7.94 | 0.35 | 4.61% | 7.56 | 8.11 | 699086 | 55173.82 | 8.47% |
| 2025-03-06 | 7.53 | 7.59 | 0.10 | 1.34% | 7.47 | 7.63 | 238776 | 18046.44 | 2.89% |
| 2025-03-05 | 7.63 | 7.49 | -0.16 | -2.09% | 7.43 | 7.67 | 257660 | 19307.41 | 3.12% |
| 2025-03-04 | 7.58 | 7.65 | -0.02 | -0.26% | 7.53 | 7.77 | 310597 | 23712.91 | 3.76% |
| 2025-03-03 | 7.81 | 7.67 | -0.11 | -1.41% | 7.55 | 8.05 | 480354 | 37619.93 | 5.82% |
| 2025-02-28 | 7.72 | 7.78 | 0.01 | 0.13% | 7.71 | 7.92 | 433357 | 33870.66 | 5.25% |
| 2025-02-27 | 7.67 | 7.77 | 0.09 | 1.17% | 7.61 | 7.85 | 352361 | 27296.84 | 4.27% |
| 2025-02-26 | 7.75 | 7.68 | -0.03 | -0.39% | 7.61 | 7.82 | 242602 | 18657.11 | 2.94% |
| 2025-02-25 | 7.71 | 7.71 | -0.07 | -0.90% | 7.62 | 7.93 | 266071 | 20655.18 | 3.22% |
| 2025-02-24 | 7.77 | 7.78 | -0.04 | -0.51% | 7.69 | 7.94 | 307991 | 23979.90 | 3.73% |
| 2025-02-21 | 7.46 | 7.82 | 0.39 | 5.25% | 7.44 | 7.93 | 538339 | 41493.52 | 6.52% |
| 2025-02-20 | 7.33 | 7.43 | 0.10 | 1.36% | 7.28 | 7.47 | 200459 | 14792.66 | 2.43% |
| 2025-02-19 | 7.30 | 7.33 | 0.00 | 0.00% | 7.24 | 7.37 | 208193 | 15176.01 | 2.52% |
| 2025-02-18 | 7.71 | 7.33 | -0.37 | -4.81% | 7.32 | 7.71 | 296576 | 22178.93 | 3.59% |
| 2025-02-17 | 7.61 | 7.70 | 0.08 | 1.05% | 7.58 | 7.79 | 294583 | 22682.46 | 3.57% |
| 2025-02-14 | 7.64 | 7.62 | -0.02 | -0.26% | 7.48 | 7.72 | 301290 | 22962.42 | 3.65% |
| 2025-02-13 | 7.51 | 7.64 | 0.13 | 1.73% | 7.43 | 7.70 | 412896 | 31335.27 | 5.00% |
| 2025-02-12 | 7.32 | 7.51 | 0.21 | 2.88% | 7.31 | 7.55 | 381543 | 28397.68 | 4.62% |
| 2025-02-11 | 7.37 | 7.30 | -0.07 | -0.95% | 7.23 | 7.44 | 194905 | 14221.14 | 2.36% |
| 2025-02-10 | 7.29 | 7.37 | 0.10 | 1.38% | 7.28 | 7.44 | 274139 | 20190.90 | 3.32% |
| 2025-02-07 | 7.26 | 7.27 | -0.04 | -0.55% | 7.20 | 7.42 | 317139 | 23157.57 | 3.84% |
| 2025-02-06 | 7.23 | 7.31 | 0.11 | 1.53% | 7.13 | 7.31 | 245084 | 17694.09 | 2.97% |
| 2025-02-05 | 7.42 | 7.20 | -0.17 | -2.31% | 7.16 | 7.45 | 286238 | 20732.17 | 3.47% |
| 2025-01-27 | 7.55 | 7.37 | -0.20 | -2.64% | 7.36 | 7.61 | 292478 | 21878.24 | 3.54% |
| 2025-01-24 | 7.58 | 7.57 | -0.04 | -0.53% | 7.48 | 7.67 | 293018 | 22125.44 | 3.55% |
| 2025-01-23 | 7.60 | 7.61 | 0.03 | 0.40% | 7.53 | 7.76 | 403544 | 30779.31 | 4.89% |
| 2025-01-22 | 7.78 | 7.58 | -0.15 | -1.94% | 7.48 | 7.79 | 370031 | 28077.19 | 4.48% |
| 2025-01-21 | 7.72 | 7.73 | -0.03 | -0.39% | 7.65 | 7.94 | 714463 | 55539.00 | 8.66% |
| 2025-01-20 | 7.43 | 7.76 | 0.41 | 5.58% | 7.41 | 8.09 | 1041467 | 82539.45 | 12.62% |
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。
