| 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 | 16.96 | 16.98 | 0.02 | 0.12% | 16.48 | 17.12 | 212836 | 35712.68 | 5.46% |
| 2026-02-02 | 16.21 | 17.10 | 0.69 | 4.20% | 15.80 | 17.59 | 328990 | 55675.24 | 8.43% |
| 2026-01-30 | 15.96 | 16.41 | 0.67 | 4.26% | 15.78 | 16.77 | 238714 | 39112.79 | 6.12% |
| 2026-01-29 | 16.49 | 15.74 | -0.85 | -5.12% | 15.69 | 16.66 | 165541 | 26460.19 | 4.24% |
| 2026-01-28 | 16.16 | 16.59 | 0.42 | 2.60% | 15.27 | 16.81 | 277177 | 44928.91 | 7.10% |
| 2026-01-27 | 15.50 | 16.17 | 0.44 | 2.80% | 14.30 | 17.10 | 337638 | 54346.90 | 8.65% |
| 2026-01-26 | 15.61 | 15.73 | 0.08 | 0.51% | 15.48 | 15.93 | 103397 | 16231.89 | 2.65% |
| 2026-01-23 | 15.96 | 15.65 | -0.32 | -2.00% | 15.30 | 15.96 | 149824 | 23368.75 | 3.84% |
| 2026-01-22 | 15.20 | 15.97 | 0.80 | 5.27% | 15.08 | 16.20 | 167037 | 26199.75 | 4.28% |
| 2026-01-21 | 15.42 | 15.17 | -0.27 | -1.75% | 14.94 | 15.58 | 93995 | 14224.04 | 2.41% |
| 2026-01-20 | 15.15 | 15.44 | 0.24 | 1.58% | 14.89 | 15.45 | 99358 | 15095.29 | 2.55% |
| 2026-01-19 | 14.85 | 15.20 | 0.37 | 2.49% | 14.73 | 15.20 | 97246 | 14606.46 | 2.49% |
| 2026-01-16 | 15.21 | 14.83 | -0.18 | -1.20% | 14.73 | 15.45 | 105514 | 15804.30 | 2.70% |
| 2026-01-15 | 15.24 | 15.01 | -0.23 | -1.51% | 14.91 | 15.51 | 85598 | 12973.19 | 2.19% |
| 2026-01-14 | 15.51 | 15.24 | -0.38 | -2.43% | 14.98 | 15.82 | 163881 | 25204.35 | 4.20% |
| 2026-01-13 | 14.88 | 15.62 | 0.79 | 5.33% | 14.68 | 15.98 | 279472 | 42948.36 | 7.16% |
| 2026-01-12 | 16.08 | 14.83 | -1.65 | -10.01% | 14.83 | 16.32 | 337661 | 51167.72 | 8.65% |
| 2026-01-09 | 16.10 | 16.48 | 0.38 | 2.36% | 15.85 | 16.78 | 173100 | 28128.47 | 4.44% |
| 2026-01-08 | 15.00 | 16.10 | 1.09 | 7.26% | 14.75 | 16.34 | 222549 | 34868.75 | 5.70% |
| 2026-01-07 | 14.62 | 15.01 | 0.35 | 2.39% | 14.55 | 15.29 | 126366 | 18938.13 | 3.24% |
| 2026-01-06 | 14.30 | 14.66 | 0.33 | 2.30% | 14.25 | 14.94 | 101938 | 14899.87 | 2.61% |
| 2026-01-05 | 14.74 | 14.33 | -0.26 | -1.78% | 14.23 | 15.10 | 112277 | 16173.07 | 2.88% |
| 2025-12-31 | 14.70 | 14.59 | 0.06 | 0.41% | 14.23 | 14.80 | 97900 | 14169.81 | 2.51% |
| 2025-12-30 | 14.84 | 14.53 | -0.30 | -2.02% | 14.22 | 14.88 | 125623 | 18326.04 | 3.22% |
| 2025-12-29 | 14.88 | 14.83 | -0.12 | -0.80% | 14.54 | 15.21 | 148085 | 22076.85 | 3.80% |
| 2025-12-26 | 14.96 | 14.95 | -0.05 | -0.33% | 14.78 | 15.20 | 123039 | 18424.86 | 3.15% |
| 2025-12-25 | 14.78 | 15.00 | 0.20 | 1.35% | 14.65 | 15.26 | 200833 | 30045.55 | 5.15% |
| 2025-12-24 | 14.39 | 14.80 | 0.40 | 2.78% | 14.02 | 14.99 | 172280 | 25095.23 | 4.42% |
| 2025-12-23 | 14.78 | 14.40 | -0.29 | -1.97% | 14.07 | 14.96 | 176828 | 25442.98 | 4.53% |
| 2025-12-22 | 14.59 | 14.69 | 0.03 | 0.20% | 14.45 | 15.21 | 211746 | 31416.72 | 5.43% |
| 2025-12-19 | 14.04 | 14.66 | 0.37 | 2.59% | 13.83 | 14.70 | 345998 | 49372.47 | 8.87% |
| 2025-12-18 | 12.86 | 14.29 | 1.30 | 10.01% | 12.86 | 14.29 | 184253 | 25470.90 | 4.72% |
| 2025-12-17 | 12.24 | 12.99 | 0.85 | 7.00% | 12.11 | 13.09 | 197018 | 25053.41 | 5.05% |
| 2025-12-16 | 12.40 | 12.14 | -0.33 | -2.65% | 11.98 | 12.47 | 85065 | 10353.04 | 2.18% |
| 2025-12-15 | 12.33 | 12.47 | 0.09 | 0.73% | 12.30 | 12.56 | 64669 | 8035.75 | 1.66% |
| 2025-12-12 | 12.42 | 12.38 | -0.05 | -0.40% | 12.30 | 12.52 | 74254 | 9213.33 | 1.90% |
| 2025-12-11 | 12.94 | 12.43 | -0.50 | -3.87% | 12.38 | 13.11 | 96607 | 12241.02 | 2.48% |
| 2025-12-10 | 12.82 | 12.93 | 0.01 | 0.08% | 12.82 | 13.07 | 60155 | 7790.05 | 1.54% |
| 2025-12-09 | 12.67 | 12.92 | 0.19 | 1.49% | 12.57 | 13.19 | 105692 | 13647.43 | 2.71% |
| 2025-12-08 | 12.70 | 12.73 | 0.03 | 0.24% | 12.51 | 12.80 | 75053 | 9485.70 | 1.92% |
| 2025-12-05 | 12.97 | 12.70 | -0.29 | -2.23% | 12.65 | 13.13 | 99040 | 12660.72 | 2.54% |
| 2025-12-04 | 13.02 | 12.99 | -0.09 | -0.69% | 12.81 | 13.15 | 95868 | 12463.38 | 2.46% |
| 2025-12-03 | 13.36 | 13.08 | -0.13 | -0.98% | 13.03 | 13.80 | 174167 | 23346.36 | 4.46% |
| 2025-12-02 | 13.17 | 13.21 | 0.08 | 0.61% | 12.63 | 13.28 | 155609 | 20166.01 | 3.99% |
| 2025-12-01 | 12.69 | 13.13 | 0.52 | 4.12% | 12.61 | 13.60 | 261131 | 34665.40 | 6.69% |
| 2025-11-28 | 12.26 | 12.61 | 0.39 | 3.19% | 12.16 | 12.67 | 121587 | 15175.25 | 3.12% |
| 2025-11-27 | 11.93 | 12.22 | 0.16 | 1.33% | 11.93 | 12.39 | 91138 | 11127.84 | 2.34% |
| 2025-11-26 | 12.01 | 12.06 | -0.02 | -0.17% | 12.01 | 12.23 | 67146 | 8119.57 | 1.72% |
| 2025-11-25 | 12.17 | 12.08 | 0.00 | 0.00% | 12.05 | 12.32 | 92238 | 11218.34 | 2.36% |
| 2025-11-24 | 11.99 | 12.08 | 0.11 | 0.92% | 11.89 | 12.32 | 140845 | 17021.40 | 3.61% |
| 2025-11-21 | 12.58 | 11.97 | -0.62 | -4.92% | 11.92 | 12.67 | 159420 | 19431.88 | 4.09% |
| 2025-11-20 | 12.62 | 12.59 | -0.01 | -0.08% | 12.51 | 12.72 | 65855 | 8287.06 | 1.69% |
| 2025-11-19 | 12.67 | 12.60 | -0.10 | -0.79% | 12.50 | 12.75 | 70749 | 8913.51 | 1.81% |
| 2025-11-18 | 12.90 | 12.70 | -0.27 | -2.08% | 12.40 | 12.96 | 124611 | 15814.43 | 3.19% |
| 2025-11-17 | 13.18 | 12.97 | -0.40 | -2.99% | 12.89 | 13.32 | 145547 | 19035.99 | 3.73% |
| 2025-11-14 | 13.48 | 13.37 | -0.08 | -0.59% | 13.32 | 13.68 | 109931 | 14827.08 | 2.82% |
| 2025-11-13 | 13.45 | 13.45 | 0.05 | 0.37% | 13.12 | 13.59 | 117014 | 15667.09 | 3.00% |
| 2025-11-12 | 13.70 | 13.40 | 0.01 | 0.07% | 13.18 | 13.74 | 112615 | 15010.74 | 2.89% |
| 2025-11-11 | 13.46 | 13.39 | 0.04 | 0.30% | 13.12 | 13.71 | 165074 | 22061.10 | 4.23% |
| 2025-11-10 | 13.47 | 13.35 | -0.15 | -1.11% | 13.03 | 13.51 | 183540 | 24295.29 | 4.70% |
| 2025-11-07 | 14.21 | 13.50 | -0.74 | -5.20% | 13.40 | 14.36 | 262768 | 36030.89 | 6.74% |
| 2025-11-06 | 14.32 | 14.24 | -0.36 | -2.47% | 13.87 | 14.53 | 225202 | 31924.19 | 5.77% |
| 2025-11-05 | 14.01 | 14.60 | 0.43 | 3.03% | 13.80 | 15.06 | 314589 | 45771.05 | 8.06% |
| 2025-11-04 | 14.59 | 14.17 | -0.20 | -1.39% | 13.52 | 14.80 | 395430 | 55541.27 | 10.14% |
| 2025-11-03 | 13.11 | 14.37 | 1.31 | 10.03% | 13.10 | 14.37 | 174134 | 24030.95 | 4.46% |
| 2025-10-31 | 12.61 | 13.06 | 0.46 | 3.65% | 12.58 | 13.42 | 270938 | 35239.50 | 6.94% |
| 2025-10-30 | 12.84 | 12.60 | -0.23 | -1.79% | 12.60 | 12.99 | 196403 | 24998.27 | 5.03% |
| 2025-10-29 | 12.67 | 12.83 | 0.03 | 0.23% | 12.56 | 13.12 | 376755 | 48281.14 | 9.66% |
| 2025-10-28 | 12.20 | 12.80 | 0.79 | 6.58% | 12.15 | 13.15 | 618679 | 78213.22 | 15.86% |
| 2025-10-27 | 11.10 | 12.01 | 1.09 | 9.98% | 10.88 | 12.01 | 263103 | 30647.65 | 6.74% |
| 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% |
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。
