| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.88 | 10.92 | 0.08 | 0.74% | 10.71 | 11.25 | 217601 | 23871.46 | 5.58% |
| 2025-10-23 | 10.94 | 10.84 | -0.16 | -1.45% | 10.65 | 10.98 | 235722 | 25459.47 | 6.04% |
| 2025-10-22 | 11.50 | 11.00 | -0.17 | -1.52% | 10.96 | 11.70 | 403308 | 44955.55 | 10.34% |
| 2025-10-21 | 10.25 | 11.17 | 1.02 | 10.05% | 10.25 | 11.17 | 109232 | 11933.24 | 2.80% |
| 2025-10-20 | 10.06 | 10.15 | 0.15 | 1.50% | 10.06 | 10.85 | 197261 | 20309.60 | 5.06% |
| 2025-10-17 | 10.06 | 10.00 | -0.06 | -0.60% | 9.72 | 10.15 | 189705 | 18876.76 | 4.86% |
| 2025-10-16 | 10.51 | 10.06 | -0.25 | -2.42% | 10.05 | 10.56 | 214239 | 21857.95 | 5.49% |
| 2025-10-15 | 10.41 | 10.31 | -0.16 | -1.53% | 10.24 | 10.83 | 290788 | 30388.91 | 7.45% |
| 2025-10-14 | 10.30 | 10.47 | 0.21 | 2.05% | 10.16 | 11.03 | 325789 | 34744.08 | 8.35% |
| 2025-10-13 | 10.28 | 10.26 | -0.22 | -2.10% | 10.04 | 10.80 | 256879 | 26301.69 | 6.58% |
| 2025-10-10 | 10.36 | 10.48 | 0.14 | 1.35% | 10.16 | 10.64 | 170753 | 17749.05 | 4.38% |
| 2025-10-09 | 10.37 | 10.34 | -0.03 | -0.29% | 10.01 | 10.39 | 198183 | 20294.90 | 5.08% |
| 2025-09-30 | 10.41 | 10.37 | -0.07 | -0.67% | 10.16 | 10.61 | 288318 | 29995.74 | 7.39% |
| 2025-09-29 | 10.14 | 10.44 | 0.30 | 2.96% | 10.03 | 10.73 | 481915 | 50362.82 | 12.35% |
| 2025-09-26 | 9.67 | 10.14 | 0.92 | 9.98% | 9.42 | 10.14 | 446761 | 43680.30 | 11.45% |
| 2025-09-25 | 9.43 | 9.22 | -0.18 | -1.91% | 8.96 | 9.45 | 256537 | 23488.08 | 6.58% |
| 2025-09-24 | 9.57 | 9.40 | -0.21 | -2.19% | 9.33 | 9.64 | 174649 | 16490.41 | 4.48% |
| 2025-09-23 | 9.74 | 9.61 | -0.14 | -1.44% | 9.49 | 10.09 | 191991 | 18617.72 | 4.92% |
| 2025-09-22 | 10.03 | 9.75 | -0.31 | -3.08% | 9.54 | 10.10 | 220595 | 21633.76 | 5.65% |
| 2025-09-19 | 10.19 | 10.06 | 0.02 | 0.20% | 10.01 | 10.54 | 282830 | 28950.78 | 7.25% |
| 2025-09-18 | 10.55 | 10.04 | -0.50 | -4.74% | 9.91 | 10.86 | 393055 | 40528.41 | 10.07% |
| 2025-09-17 | 10.19 | 10.54 | 0.25 | 2.43% | 10.02 | 10.65 | 437750 | 45272.30 | 11.22% |
| 2025-09-16 | 9.95 | 10.29 | 0.34 | 3.42% | 9.73 | 10.51 | 546708 | 55863.48 | 14.01% |
| 2025-09-15 | 10.01 | 9.95 | -0.14 | -1.39% | 9.65 | 10.68 | 785851 | 79089.59 | 20.14% |
| 2025-09-12 | 9.33 | 10.09 | 0.92 | 10.03% | 9.30 | 10.09 | 712540 | 70386.04 | 18.26% |
| 2025-09-11 | 8.50 | 9.17 | 0.83 | 9.95% | 8.43 | 9.17 | 328324 | 29417.38 | 8.42% |
| 2025-09-10 | 8.00 | 8.34 | 0.35 | 4.38% | 7.98 | 8.38 | 220767 | 18134.76 | 5.66% |
| 2025-09-09 | 8.07 | 7.99 | -0.05 | -0.62% | 7.95 | 8.07 | 47087 | 3767.25 | 1.21% |
| 2025-09-08 | 7.93 | 8.04 | 0.11 | 1.39% | 7.91 | 8.06 | 60115 | 4820.82 | 1.54% |
| 2025-09-05 | 8.00 | 7.93 | -0.05 | -0.63% | 7.82 | 8.00 | 54751 | 4325.67 | 1.40% |
| 2025-09-04 | 7.85 | 7.98 | 0.15 | 1.92% | 7.80 | 8.00 | 72533 | 5749.42 | 1.86% |
| 2025-09-03 | 8.04 | 7.83 | -0.19 | -2.37% | 7.81 | 8.04 | 59321 | 4687.87 | 1.52% |
| 2025-09-02 | 8.02 | 8.02 | -0.04 | -0.50% | 7.91 | 8.05 | 56761 | 4532.94 | 1.45% |
| 2025-09-01 | 8.00 | 8.06 | 0.07 | 0.88% | 7.83 | 8.06 | 66586 | 5334.46 | 1.71% |
| 2025-08-29 | 8.02 | 7.99 | -0.04 | -0.50% | 7.98 | 8.09 | 57573 | 4626.33 | 1.48% |
| 2025-08-28 | 8.10 | 8.03 | -0.09 | -1.11% | 7.82 | 8.17 | 100201 | 8017.58 | 2.57% |
| 2025-08-27 | 8.32 | 8.12 | -0.20 | -2.40% | 8.11 | 8.34 | 104049 | 8546.72 | 2.67% |
| 2025-08-26 | 8.25 | 8.32 | 0.07 | 0.85% | 8.21 | 8.35 | 85887 | 7131.99 | 2.20% |
| 2025-08-25 | 8.22 | 8.25 | 0.02 | 0.24% | 8.19 | 8.27 | 81843 | 6741.46 | 2.10% |
| 2025-08-22 | 8.28 | 8.23 | -0.05 | -0.60% | 8.14 | 8.30 | 102896 | 8428.81 | 2.64% |
| 2025-08-21 | 8.27 | 8.28 | 0.03 | 0.36% | 8.25 | 8.34 | 81279 | 6738.39 | 2.08% |
| 2025-08-20 | 8.19 | 8.25 | 0.05 | 0.61% | 8.18 | 8.26 | 68113 | 5600.09 | 1.75% |
| 2025-08-19 | 8.28 | 8.20 | -0.04 | -0.49% | 8.19 | 8.28 | 89792 | 7380.86 | 2.30% |
| 2025-08-18 | 8.43 | 8.24 | -0.03 | -0.36% | 8.22 | 8.47 | 154530 | 12871.34 | 3.96% |
| 2025-08-15 | 8.23 | 8.27 | 0.04 | 0.49% | 8.23 | 8.33 | 92542 | 7649.92 | 2.37% |
| 2025-08-14 | 8.43 | 8.23 | -0.18 | -2.14% | 8.23 | 8.44 | 79522 | 6615.41 | 2.04% |
| 2025-08-13 | 8.43 | 8.41 | 0.02 | 0.24% | 8.33 | 8.47 | 68930 | 5773.12 | 1.77% |
| 2025-08-12 | 8.43 | 8.39 | -0.04 | -0.47% | 8.36 | 8.49 | 69564 | 5848.94 | 1.78% |
| 2025-08-11 | 8.41 | 8.43 | 0.04 | 0.48% | 8.38 | 8.52 | 90584 | 7639.14 | 2.32% |
| 2025-08-08 | 8.33 | 8.39 | 0.07 | 0.84% | 8.27 | 8.40 | 70273 | 5867.35 | 1.80% |
| 2025-08-07 | 8.29 | 8.32 | 0.03 | 0.36% | 8.29 | 8.36 | 66299 | 5519.97 | 1.70% |
| 2025-08-06 | 8.33 | 8.29 | -0.02 | -0.24% | 8.25 | 8.34 | 52037 | 4308.87 | 1.33% |
| 2025-08-05 | 8.22 | 8.31 | 0.11 | 1.34% | 8.22 | 8.33 | 76488 | 6348.56 | 1.96% |
| 2025-08-04 | 8.16 | 8.20 | 0.00 | 0.00% | 8.13 | 8.26 | 44797 | 3676.12 | 1.15% |
| 2025-08-01 | 8.13 | 8.20 | 0.05 | 0.61% | 8.13 | 8.28 | 71262 | 5849.63 | 1.83% |
| 2025-07-31 | 8.30 | 8.15 | -0.07 | -0.85% | 8.13 | 8.32 | 74781 | 6130.21 | 1.92% |
| 2025-07-30 | 8.20 | 8.22 | 0.02 | 0.24% | 8.15 | 8.25 | 65434 | 5370.38 | 1.68% |
| 2025-07-29 | 8.28 | 8.20 | -0.09 | -1.09% | 8.12 | 8.28 | 73670 | 6023.56 | 1.89% |
| 2025-07-28 | 8.30 | 8.29 | 0.04 | 0.48% | 8.26 | 8.34 | 58257 | 4829.62 | 1.49% |
| 2025-07-25 | 8.28 | 8.25 | 0.00 | 0.00% | 8.22 | 8.32 | 63219 | 5225.37 | 1.62% |
| 2025-07-24 | 8.21 | 8.25 | 0.03 | 0.36% | 8.21 | 8.27 | 62925 | 5190.16 | 1.61% |
| 2025-07-23 | 8.29 | 8.22 | -0.05 | -0.60% | 8.21 | 8.35 | 70999 | 5867.88 | 1.82% |
| 2025-07-22 | 8.29 | 8.27 | -0.04 | -0.48% | 8.19 | 8.32 | 82168 | 6779.57 | 2.11% |
| 2025-07-21 | 8.25 | 8.31 | 0.06 | 0.73% | 8.23 | 8.34 | 66990 | 5560.33 | 1.72% |
| 2025-07-18 | 8.27 | 8.25 | -0.01 | -0.12% | 8.22 | 8.31 | 59872 | 4936.22 | 1.53% |
| 2025-07-17 | 8.25 | 8.26 | -0.04 | -0.48% | 8.24 | 8.38 | 75879 | 6292.62 | 1.94% |
| 2025-07-16 | 8.15 | 8.30 | 0.11 | 1.34% | 8.15 | 8.32 | 122902 | 10141.81 | 3.15% |
| 2025-07-15 | 8.44 | 8.19 | 0.07 | 0.86% | 8.13 | 8.50 | 171532 | 14138.27 | 4.40% |
| 2025-07-14 | 8.07 | 8.12 | 0.06 | 0.74% | 8.05 | 8.17 | 69109 | 5610.96 | 1.77% |
| 2025-07-11 | 8.06 | 8.06 | 0.02 | 0.25% | 8.00 | 8.07 | 72218 | 5810.64 | 1.85% |
| 2025-07-10 | 8.02 | 8.04 | 0.01 | 0.12% | 7.95 | 8.05 | 60603 | 4850.00 | 1.55% |
| 2025-07-09 | 8.05 | 8.03 | -0.02 | -0.25% | 7.99 | 8.08 | 62360 | 5010.17 | 1.60% |
| 2025-07-08 | 8.05 | 8.05 | -0.02 | -0.25% | 7.97 | 8.06 | 71190 | 5707.11 | 1.82% |
| 2025-07-07 | 7.94 | 8.07 | 0.13 | 1.64% | 7.86 | 8.08 | 79631 | 6373.35 | 2.04% |
| 2025-07-04 | 7.95 | 7.94 | -0.01 | -0.13% | 7.92 | 7.99 | 66515 | 5287.89 | 1.70% |
| 2025-07-03 | 7.93 | 7.95 | 0.00 | 0.00% | 7.91 | 7.99 | 63333 | 5032.66 | 1.62% |
| 2025-07-02 | 7.91 | 7.95 | 0.04 | 0.51% | 7.88 | 7.96 | 61277 | 4856.60 | 1.57% |
| 2025-07-01 | 7.80 | 7.91 | 0.10 | 1.28% | 7.80 | 7.91 | 81885 | 6443.58 | 2.10% |
| 2025-06-30 | 7.79 | 7.81 | 0.02 | 0.26% | 7.75 | 7.85 | 64645 | 5037.52 | 1.66% |
| 2025-06-27 | 7.80 | 7.79 | 0.00 | 0.00% | 7.75 | 7.85 | 52056 | 4056.17 | 1.33% |
众兴菌业(002772)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。
