| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.37 | 7.48 | 0.10 | 1.36% | 7.33 | 7.51 | 65404 | 4871.69 | 1.68% |
| 2025-04-02 | 7.36 | 7.38 | 0.04 | 0.54% | 7.31 | 7.39 | 45215 | 3325.34 | 1.16% |
| 2025-04-01 | 7.21 | 7.34 | 0.16 | 2.23% | 7.19 | 7.40 | 66127 | 4852.37 | 1.69% |
| 2025-03-31 | 7.28 | 7.18 | -0.11 | -1.51% | 7.13 | 7.31 | 66336 | 4776.65 | 1.70% |
| 2025-03-28 | 7.42 | 7.29 | -0.14 | -1.88% | 7.25 | 7.43 | 69812 | 5108.05 | 1.79% |
| 2025-03-27 | 7.51 | 7.43 | -0.09 | -1.20% | 7.38 | 7.51 | 48288 | 3593.32 | 1.24% |
| 2025-03-26 | 7.36 | 7.52 | 0.16 | 2.17% | 7.31 | 7.54 | 84577 | 6313.93 | 2.17% |
| 2025-03-25 | 7.43 | 7.36 | -0.02 | -0.27% | 7.22 | 7.43 | 92703 | 6795.08 | 2.38% |
| 2025-03-24 | 7.60 | 7.38 | -0.21 | -2.77% | 7.30 | 7.63 | 116487 | 8667.09 | 2.99% |
| 2025-03-21 | 7.55 | 7.59 | 0.06 | 0.80% | 7.47 | 7.63 | 112288 | 8468.43 | 2.89% |
| 2025-03-20 | 7.46 | 7.53 | 0.07 | 0.94% | 7.42 | 7.53 | 63778 | 4779.56 | 1.64% |
| 2025-03-19 | 7.54 | 7.46 | -0.08 | -1.06% | 7.41 | 7.55 | 101593 | 7588.52 | 2.62% |
| 2025-03-18 | 7.59 | 7.54 | -0.05 | -0.66% | 7.48 | 7.64 | 73972 | 5563.45 | 1.91% |
| 2025-03-17 | 7.48 | 7.59 | 0.15 | 2.02% | 7.46 | 7.64 | 126676 | 9574.91 | 3.26% |
| 2025-03-14 | 7.38 | 7.44 | 0.03 | 0.40% | 7.34 | 7.44 | 106372 | 7876.92 | 2.74% |
| 2025-03-13 | 7.22 | 7.41 | 0.20 | 2.77% | 7.20 | 7.42 | 142104 | 10375.51 | 3.66% |
| 2025-03-12 | 7.21 | 7.21 | 0.00 | 0.00% | 7.16 | 7.23 | 37673 | 2710.54 | 0.97% |
| 2025-03-11 | 7.16 | 7.21 | 0.02 | 0.28% | 7.12 | 7.22 | 49967 | 3586.35 | 1.29% |
| 2025-03-10 | 7.16 | 7.19 | 0.05 | 0.70% | 7.13 | 7.21 | 47937 | 3438.05 | 1.24% |
| 2025-03-07 | 7.15 | 7.14 | -0.02 | -0.28% | 7.12 | 7.18 | 40742 | 2910.82 | 1.05% |
| 2025-03-06 | 7.15 | 7.16 | 0.02 | 0.28% | 7.10 | 7.16 | 47448 | 3387.49 | 1.22% |
| 2025-03-05 | 7.22 | 7.14 | -0.05 | -0.70% | 7.08 | 7.22 | 59843 | 4261.38 | 1.54% |
| 2025-03-04 | 7.13 | 7.19 | 0.05 | 0.70% | 7.08 | 7.21 | 67242 | 4794.61 | 1.73% |
| 2025-03-03 | 7.10 | 7.14 | 0.06 | 0.85% | 7.10 | 7.22 | 55382 | 3963.51 | 1.43% |
| 2025-02-28 | 7.24 | 7.08 | -0.19 | -2.61% | 7.07 | 7.29 | 76358 | 5470.36 | 1.97% |
| 2025-02-27 | 7.17 | 7.27 | 0.09 | 1.25% | 7.16 | 7.29 | 92575 | 6693.09 | 2.39% |
| 2025-02-26 | 7.12 | 7.18 | 0.04 | 0.56% | 7.12 | 7.18 | 69057 | 4937.03 | 1.78% |
| 2025-02-25 | 7.28 | 7.14 | -0.22 | -2.99% | 7.10 | 7.29 | 130364 | 9346.32 | 3.36% |
| 2025-02-24 | 7.27 | 7.36 | 0.26 | 3.66% | 7.26 | 7.55 | 218208 | 16115.25 | 5.62% |
| 2025-02-21 | 7.12 | 7.10 | -0.03 | -0.42% | 7.05 | 7.16 | 51692 | 3667.50 | 1.33% |
| 2025-02-20 | 7.10 | 7.13 | 0.01 | 0.14% | 7.07 | 7.17 | 49397 | 3523.15 | 1.27% |
| 2025-02-19 | 7.13 | 7.12 | 0.05 | 0.71% | 7.09 | 7.15 | 47692 | 3394.15 | 1.23% |
| 2025-02-18 | 7.27 | 7.07 | -0.21 | -2.88% | 7.07 | 7.28 | 65896 | 4727.81 | 1.70% |
| 2025-02-17 | 7.19 | 7.28 | 0.09 | 1.25% | 7.18 | 7.30 | 56755 | 4119.59 | 1.46% |
| 2025-02-14 | 7.25 | 7.19 | -0.04 | -0.55% | 7.17 | 7.26 | 46622 | 3362.38 | 1.20% |
| 2025-02-13 | 7.28 | 7.23 | -0.07 | -0.96% | 7.22 | 7.32 | 47168 | 3430.45 | 1.22% |
| 2025-02-12 | 7.30 | 7.30 | -0.01 | -0.14% | 7.21 | 7.34 | 50754 | 3683.13 | 1.31% |
| 2025-02-11 | 7.30 | 7.31 | 0.00 | 0.00% | 7.23 | 7.33 | 44819 | 3262.65 | 1.15% |
| 2025-02-10 | 7.25 | 7.31 | 0.06 | 0.83% | 7.23 | 7.32 | 55680 | 4045.96 | 1.43% |
| 2025-02-07 | 7.16 | 7.25 | 0.09 | 1.26% | 7.14 | 7.29 | 61874 | 4474.64 | 1.59% |
| 2025-02-06 | 7.13 | 7.16 | 0.03 | 0.42% | 7.04 | 7.16 | 53758 | 3825.95 | 1.39% |
| 2025-02-05 | 7.26 | 7.13 | -0.08 | -1.11% | 7.09 | 7.29 | 66006 | 4741.31 | 1.70% |
| 2025-01-27 | 7.15 | 7.21 | 0.11 | 1.55% | 7.15 | 7.33 | 60953 | 4425.07 | 1.57% |
| 2025-01-24 | 7.11 | 7.10 | -0.01 | -0.14% | 7.06 | 7.19 | 63791 | 4537.21 | 1.64% |
| 2025-01-23 | 7.12 | 7.11 | 0.04 | 0.57% | 7.06 | 7.24 | 61354 | 4412.28 | 1.58% |
| 2025-01-22 | 7.09 | 7.07 | -0.05 | -0.70% | 7.03 | 7.23 | 40186 | 2845.83 | 1.04% |
| 2025-01-21 | 7.26 | 7.12 | -0.11 | -1.52% | 7.06 | 7.32 | 53332 | 3808.10 | 1.37% |
| 2025-01-20 | 7.26 | 7.23 | 0.00 | 0.00% | 7.15 | 7.30 | 54161 | 3924.65 | 1.40% |
| 2025-01-17 | 7.25 | 7.23 | 0.05 | 0.70% | 7.08 | 7.28 | 56876 | 4085.99 | 1.47% |
| 2025-01-16 | 7.07 | 7.18 | 0.16 | 2.28% | 7.03 | 7.18 | 70652 | 5036.21 | 1.82% |
| 2025-01-15 | 7.03 | 7.02 | -0.01 | -0.14% | 6.95 | 7.08 | 45254 | 3179.42 | 1.17% |
| 2025-01-14 | 6.85 | 7.03 | 0.22 | 3.23% | 6.85 | 7.03 | 65979 | 4595.47 | 1.70% |
| 2025-01-13 | 6.81 | 6.81 | -0.02 | -0.29% | 6.60 | 6.84 | 56499 | 3816.34 | 1.46% |
| 2025-01-10 | 7.09 | 6.83 | -0.24 | -3.39% | 6.83 | 7.10 | 56589 | 3928.04 | 1.46% |
| 2025-01-09 | 7.09 | 7.07 | -0.04 | -0.56% | 7.03 | 7.14 | 41444 | 2937.27 | 1.07% |
| 2025-01-08 | 7.13 | 7.11 | -0.06 | -0.84% | 6.96 | 7.18 | 67986 | 4806.08 | 1.75% |
| 2025-01-07 | 7.06 | 7.17 | 0.12 | 1.70% | 6.98 | 7.17 | 67724 | 4791.84 | 1.75% |
| 2025-01-06 | 7.10 | 7.05 | -0.08 | -1.12% | 6.92 | 7.18 | 74712 | 5271.39 | 1.93% |
| 2025-01-03 | 7.40 | 7.13 | -0.24 | -3.26% | 7.08 | 7.42 | 109020 | 7886.24 | 2.81% |
| 2025-01-02 | 7.36 | 7.37 | 0.00 | 0.00% | 7.30 | 7.57 | 95079 | 7075.42 | 2.45% |
| 2024-12-31 | 7.44 | 7.37 | -0.05 | -0.67% | 7.34 | 7.62 | 102538 | 7666.56 | 2.64% |
| 2024-12-30 | 7.61 | 7.42 | -0.28 | -3.64% | 7.40 | 7.70 | 109599 | 8179.88 | 2.82% |
| 2024-12-27 | 7.46 | 7.70 | 0.25 | 3.36% | 7.42 | 7.77 | 149431 | 11435.34 | 3.85% |
| 2024-12-26 | 7.46 | 7.45 | 0.03 | 0.40% | 7.41 | 7.60 | 96581 | 7239.44 | 2.49% |
| 2024-12-25 | 7.69 | 7.42 | -0.27 | -3.51% | 7.30 | 7.72 | 175284 | 13022.84 | 4.52% |
| 2024-12-24 | 7.90 | 7.69 | -0.26 | -3.27% | 7.55 | 8.05 | 221940 | 17218.22 | 5.72% |
| 2024-12-23 | 7.95 | 7.95 | -0.03 | -0.38% | 7.70 | 8.26 | 275006 | 21942.97 | 7.09% |
| 2024-12-20 | 7.80 | 7.98 | 0.18 | 2.31% | 7.80 | 8.07 | 213605 | 16941.14 | 5.50% |
| 2024-12-19 | 7.77 | 7.80 | -0.01 | -0.13% | 7.69 | 8.04 | 233199 | 18377.14 | 6.01% |
| 2024-12-18 | 7.71 | 7.81 | -0.06 | -0.76% | 7.71 | 8.09 | 293332 | 23119.88 | 7.56% |
| 2024-12-17 | 8.00 | 7.87 | -0.13 | -1.63% | 7.83 | 8.80 | 378439 | 30952.46 | 9.75% |
| 2024-12-16 | 7.95 | 8.00 | 0.10 | 1.27% | 7.90 | 8.06 | 120168 | 9604.34 | 3.10% |
| 2024-12-13 | 7.97 | 7.90 | -0.12 | -1.50% | 7.82 | 8.02 | 129688 | 10269.15 | 3.34% |
| 2024-12-12 | 7.77 | 8.02 | 0.28 | 3.62% | 7.71 | 8.04 | 154315 | 12223.77 | 3.98% |
| 2024-12-11 | 7.60 | 7.74 | 0.14 | 1.84% | 7.58 | 7.76 | 81180 | 6251.44 | 2.09% |
| 2024-12-10 | 7.75 | 7.60 | 0.01 | 0.13% | 7.57 | 7.80 | 92165 | 7059.69 | 2.37% |
| 2024-12-09 | 7.61 | 7.59 | -0.01 | -0.13% | 7.51 | 7.66 | 68954 | 5230.23 | 1.78% |
| 2024-12-06 | 7.50 | 7.60 | 0.10 | 1.33% | 7.49 | 7.62 | 83423 | 6311.04 | 2.15% |
| 2024-12-05 | 7.46 | 7.50 | 0.03 | 0.40% | 7.41 | 7.53 | 82479 | 6165.86 | 2.13% |
| 2024-12-04 | 7.57 | 7.47 | -0.12 | -1.58% | 7.42 | 7.65 | 102554 | 7719.14 | 2.64% |
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。
