| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 24.80 | 23.85 | -0.85 | -3.44% | 23.80 | 25.08 | 14269 | 3470.27 | 1.30% |
| 2025-12-11 | 25.45 | 24.70 | -0.88 | -3.44% | 24.70 | 25.95 | 18006 | 4518.50 | 1.64% |
| 2025-12-10 | 25.00 | 25.58 | 0.27 | 1.07% | 25.00 | 26.34 | 23101 | 5984.76 | 2.10% |
| 2025-12-09 | 24.35 | 25.31 | 0.86 | 3.52% | 23.85 | 26.31 | 32431 | 8226.66 | 2.95% |
| 2025-12-08 | 24.43 | 24.45 | 0.16 | 0.66% | 23.70 | 24.84 | 21510 | 5203.39 | 1.96% |
| 2025-12-05 | 24.00 | 24.29 | 0.19 | 0.79% | 23.84 | 24.45 | 15561 | 3756.56 | 1.41% |
| 2025-12-04 | 24.46 | 24.10 | -0.52 | -2.11% | 23.95 | 24.84 | 15011 | 3634.11 | 1.36% |
| 2025-12-03 | 25.16 | 24.62 | -0.54 | -2.15% | 24.44 | 25.35 | 18158 | 4497.69 | 1.65% |
| 2025-12-02 | 27.20 | 25.16 | -0.17 | -0.67% | 24.86 | 27.20 | 16885 | 4265.97 | 1.54% |
| 2025-12-01 | 26.15 | 25.33 | -0.58 | -2.24% | 25.21 | 26.45 | 13693 | 3514.22 | 1.24% |
| 2025-11-28 | 26.17 | 25.91 | -0.27 | -1.03% | 25.33 | 26.20 | 11591 | 2994.96 | 1.05% |
| 2025-11-27 | 26.03 | 26.18 | 0.17 | 0.65% | 26.01 | 26.59 | 8587 | 2259.51 | 0.78% |
| 2025-11-26 | 26.19 | 26.01 | -0.01 | -0.04% | 25.71 | 26.40 | 8272 | 2154.39 | 0.75% |
| 2025-11-25 | 25.81 | 26.02 | 0.17 | 0.66% | 25.69 | 26.37 | 10974 | 2852.55 | 1.00% |
| 2025-11-24 | 25.83 | 25.85 | 0.37 | 1.45% | 25.25 | 26.40 | 17695 | 4545.74 | 1.61% |
| 2025-11-21 | 27.20 | 25.48 | -1.73 | -6.36% | 25.37 | 27.79 | 26900 | 7069.09 | 2.45% |
| 2025-11-20 | 27.24 | 27.21 | 0.15 | 0.55% | 26.50 | 27.78 | 21352 | 5777.65 | 1.94% |
| 2025-11-19 | 27.40 | 27.06 | -0.33 | -1.20% | 27.00 | 28.33 | 19470 | 5378.65 | 1.77% |
| 2025-11-18 | 28.31 | 27.39 | -1.18 | -4.13% | 27.04 | 28.56 | 27291 | 7548.33 | 2.48% |
| 2025-11-17 | 29.00 | 28.57 | -0.63 | -2.16% | 28.22 | 29.64 | 20615 | 5921.89 | 1.87% |
| 2025-11-14 | 28.40 | 29.20 | 1.00 | 3.55% | 28.00 | 29.52 | 24605 | 7117.49 | 2.24% |
| 2025-11-13 | 28.15 | 28.20 | -0.22 | -0.77% | 27.70 | 28.49 | 19877 | 5586.55 | 1.81% |
| 2025-11-12 | 27.77 | 28.42 | 0.59 | 2.12% | 27.35 | 29.68 | 39850 | 11441.57 | 3.62% |
| 2025-11-11 | 27.27 | 27.83 | 0.56 | 2.05% | 26.82 | 28.61 | 26805 | 7489.84 | 2.44% |
| 2025-11-10 | 27.13 | 27.27 | -0.33 | -1.20% | 26.41 | 28.10 | 39990 | 10985.83 | 3.64% |
| 2025-11-07 | 25.25 | 27.60 | 2.29 | 9.05% | 25.25 | 27.61 | 54126 | 14555.62 | 4.92% |
| 2025-11-06 | 25.76 | 25.31 | -0.68 | -2.62% | 24.89 | 25.89 | 25146 | 6353.15 | 2.29% |
| 2025-11-05 | 24.55 | 25.99 | 1.44 | 5.87% | 24.40 | 26.08 | 45917 | 11740.34 | 4.17% |
| 2025-11-04 | 24.33 | 24.55 | 0.09 | 0.37% | 24.16 | 24.96 | 18217 | 4477.61 | 1.66% |
| 2025-11-03 | 24.00 | 24.46 | 0.42 | 1.75% | 23.90 | 24.48 | 14642 | 3535.80 | 1.33% |
| 2025-10-31 | 23.60 | 24.04 | 0.47 | 1.99% | 23.60 | 24.17 | 16593 | 3982.63 | 1.51% |
| 2025-10-30 | 23.95 | 23.57 | -0.51 | -2.12% | 23.50 | 24.30 | 14174 | 3387.76 | 1.29% |
| 2025-10-29 | 23.83 | 24.08 | 0.08 | 0.33% | 23.74 | 24.14 | 10156 | 2429.71 | 0.92% |
| 2025-10-28 | 24.03 | 24.00 | -0.27 | -1.11% | 23.82 | 24.49 | 14744 | 3541.76 | 1.34% |
| 2025-10-27 | 23.80 | 24.27 | 0.47 | 1.97% | 23.80 | 24.60 | 18114 | 4393.78 | 1.65% |
| 2025-10-24 | 24.35 | 23.80 | -0.15 | -0.63% | 23.62 | 24.36 | 14669 | 3498.76 | 1.33% |
| 2025-10-23 | 23.90 | 23.95 | 0.05 | 0.21% | 23.32 | 24.04 | 13391 | 3185.61 | 1.22% |
| 2025-10-22 | 24.15 | 23.90 | -0.19 | -0.79% | 23.83 | 24.79 | 15465 | 3735.90 | 1.41% |
| 2025-10-21 | 24.04 | 24.09 | -0.10 | -0.41% | 23.97 | 24.68 | 15852 | 3839.79 | 1.44% |
| 2025-10-20 | 24.24 | 24.19 | 0.39 | 1.64% | 23.88 | 25.25 | 24461 | 5975.20 | 2.22% |
| 2025-10-17 | 24.77 | 23.80 | -0.97 | -3.92% | 23.80 | 24.82 | 17693 | 4259.76 | 1.61% |
| 2025-10-16 | 24.68 | 24.77 | 0.10 | 0.41% | 24.30 | 24.96 | 12244 | 3019.34 | 1.11% |
| 2025-10-15 | 24.70 | 24.67 | 0.18 | 0.73% | 24.33 | 24.96 | 18396 | 4549.98 | 1.67% |
| 2025-10-14 | 25.70 | 24.49 | -0.31 | -1.25% | 24.32 | 25.70 | 20209 | 5045.79 | 1.84% |
| 2025-10-13 | 22.92 | 24.80 | 0.68 | 2.82% | 22.65 | 25.15 | 31562 | 7597.68 | 2.87% |
| 2025-10-10 | 23.93 | 24.12 | 0.20 | 0.84% | 23.70 | 24.80 | 19545 | 4741.46 | 1.78% |
| 2025-10-09 | 22.76 | 23.92 | 1.15 | 5.05% | 22.76 | 24.39 | 31602 | 7462.12 | 2.87% |
| 2025-09-30 | 23.17 | 22.77 | -0.47 | -2.02% | 22.76 | 23.43 | 12584 | 2892.82 | 1.14% |
| 2025-09-29 | 23.24 | 23.24 | 0.15 | 0.65% | 22.90 | 23.50 | 14087 | 3269.46 | 1.28% |
| 2025-09-26 | 23.10 | 23.09 | -0.14 | -0.60% | 22.60 | 23.60 | 12148 | 2815.88 | 1.10% |
| 2025-09-25 | 23.13 | 23.23 | 0.00 | 0.00% | 23.09 | 23.96 | 18548 | 4369.55 | 1.69% |
| 2025-09-24 | 23.00 | 23.23 | 0.15 | 0.65% | 22.81 | 23.50 | 16785 | 3899.21 | 1.53% |
| 2025-09-23 | 23.72 | 23.08 | -0.64 | -2.70% | 22.36 | 23.81 | 18780 | 4300.64 | 1.71% |
| 2025-09-22 | 24.43 | 23.72 | -0.62 | -2.55% | 23.64 | 24.46 | 16161 | 3864.68 | 1.47% |
| 2025-09-19 | 24.85 | 24.34 | -0.71 | -2.83% | 24.18 | 25.12 | 24663 | 6054.53 | 2.24% |
| 2025-09-18 | 23.82 | 25.05 | 1.23 | 5.16% | 23.64 | 25.28 | 41967 | 10335.35 | 3.82% |
| 2025-09-17 | 23.54 | 23.82 | 0.28 | 1.19% | 23.53 | 24.39 | 16372 | 3902.49 | 1.49% |
| 2025-09-16 | 23.44 | 23.54 | 0.13 | 0.56% | 23.26 | 23.83 | 11203 | 2639.59 | 1.02% |
| 2025-09-15 | 23.66 | 23.41 | -0.45 | -1.89% | 23.33 | 24.00 | 12792 | 3012.32 | 1.16% |
| 2025-09-12 | 23.30 | 23.86 | 0.55 | 2.36% | 23.22 | 24.33 | 24019 | 5687.44 | 2.18% |
| 2025-09-11 | 23.38 | 23.31 | -0.05 | -0.21% | 23.08 | 23.47 | 13594 | 3158.07 | 1.24% |
| 2025-09-10 | 23.71 | 23.36 | -0.29 | -1.23% | 23.19 | 23.95 | 14463 | 3396.84 | 1.31% |
| 2025-09-09 | 24.27 | 23.65 | -0.69 | -2.83% | 23.50 | 24.32 | 18928 | 4526.31 | 1.72% |
| 2025-09-08 | 23.15 | 24.34 | 1.19 | 5.14% | 23.15 | 24.65 | 27633 | 6590.20 | 2.51% |
| 2025-09-05 | 22.75 | 23.15 | 0.40 | 1.76% | 22.43 | 23.30 | 14026 | 3222.49 | 1.28% |
| 2025-09-04 | 22.80 | 22.75 | -0.05 | -0.22% | 22.44 | 23.10 | 19533 | 4458.63 | 1.78% |
| 2025-09-03 | 23.45 | 22.80 | -0.65 | -2.77% | 22.62 | 23.84 | 20437 | 4737.26 | 1.86% |
| 2025-09-02 | 23.88 | 23.45 | -0.43 | -1.80% | 22.99 | 24.00 | 25264 | 5917.81 | 2.30% |
| 2025-09-01 | 23.81 | 23.88 | 0.12 | 0.51% | 23.49 | 24.00 | 28123 | 6689.14 | 2.56% |
| 2025-08-29 | 23.89 | 23.76 | -0.34 | -1.41% | 23.56 | 24.49 | 29348 | 7057.34 | 2.67% |
| 2025-08-28 | 23.72 | 24.10 | -0.20 | -0.82% | 23.31 | 24.54 | 38335 | 9187.95 | 3.49% |
| 2025-08-27 | 25.66 | 24.30 | -2.70 | -10.00% | 24.30 | 25.80 | 82151 | 20610.54 | 7.47% |
| 2025-08-26 | 29.93 | 27.00 | -0.21 | -0.77% | 25.11 | 29.93 | 115918 | 31522.22 | 10.54% |
| 2025-08-25 | 24.74 | 27.21 | 2.47 | 9.98% | 24.50 | 27.21 | 85554 | 22604.81 | 7.78% |
| 2025-08-22 | 23.96 | 24.74 | 0.39 | 1.60% | 23.28 | 25.16 | 49933 | 12060.16 | 4.54% |
| 2025-08-21 | 23.81 | 24.35 | 0.30 | 1.25% | 22.99 | 26.46 | 83660 | 20927.63 | 7.61% |
| 2025-08-20 | 22.24 | 24.05 | 1.67 | 7.46% | 22.24 | 24.48 | 38534 | 9025.15 | 3.50% |
| 2025-08-19 | 22.48 | 22.38 | -0.10 | -0.44% | 21.95 | 22.60 | 16863 | 3751.30 | 1.53% |
| 2025-08-18 | 22.07 | 22.48 | 0.45 | 2.04% | 21.77 | 22.77 | 21722 | 4854.41 | 1.97% |
| 2025-08-15 | 22.00 | 22.03 | -0.01 | -0.05% | 21.50 | 22.30 | 20189 | 4409.34 | 1.84% |
众望布艺(605003)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。
