| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 20.88 | 21.39 | 0.12 | 0.56% | 20.80 | 21.79 | 30714 | 6587.46 | 2.79% |
| 2025-06-30 | 21.42 | 21.27 | -0.08 | -0.37% | 20.34 | 23.09 | 77311 | 16822.87 | 7.03% |
| 2025-06-27 | 21.18 | 21.35 | 0.17 | 0.80% | 21.02 | 21.39 | 10442 | 2217.37 | 0.95% |
| 2025-06-26 | 21.38 | 21.18 | -0.21 | -0.98% | 21.10 | 21.70 | 9322 | 1985.22 | 0.85% |
| 2025-06-25 | 21.78 | 21.39 | -0.49 | -2.24% | 21.16 | 21.92 | 21780 | 4687.40 | 1.98% |
| 2025-06-24 | 20.95 | 21.88 | 0.82 | 3.89% | 20.68 | 21.88 | 34022 | 7311.95 | 3.09% |
| 2025-06-23 | 19.75 | 21.06 | 1.07 | 5.35% | 19.75 | 21.21 | 23873 | 4902.20 | 2.17% |
| 2025-06-20 | 20.07 | 19.99 | 0.02 | 0.10% | 19.70 | 20.56 | 24552 | 4922.59 | 2.23% |
| 2025-06-19 | 20.47 | 19.97 | -0.61 | -2.96% | 19.80 | 20.66 | 17918 | 3598.24 | 1.63% |
| 2025-06-18 | 20.70 | 20.99 | 0.19 | 0.91% | 19.86 | 21.25 | 30074 | 6241.12 | 2.73% |
| 2025-06-17 | 21.28 | 20.80 | -0.59 | -2.76% | 20.69 | 21.62 | 21308 | 4463.57 | 1.94% |
| 2025-06-16 | 21.71 | 21.39 | -0.68 | -3.08% | 21.11 | 22.19 | 29994 | 6490.13 | 2.73% |
| 2025-06-13 | 21.19 | 22.07 | 0.88 | 4.15% | 21.01 | 22.44 | 42850 | 9335.70 | 3.90% |
| 2025-06-12 | 20.69 | 21.19 | 0.49 | 2.37% | 20.45 | 21.47 | 37148 | 7801.79 | 3.38% |
| 2025-06-11 | 20.80 | 20.70 | -0.15 | -0.72% | 20.36 | 21.98 | 41581 | 8681.96 | 3.78% |
| 2025-06-10 | 20.79 | 20.85 | 0.25 | 1.21% | 20.38 | 20.91 | 39513 | 8191.84 | 3.59% |
| 2025-06-09 | 19.99 | 20.60 | 0.74 | 3.73% | 19.80 | 20.68 | 34952 | 7102.05 | 3.18% |
| 2025-06-06 | 19.70 | 19.86 | 0.11 | 0.56% | 19.50 | 20.07 | 20685 | 4100.07 | 1.88% |
| 2025-06-05 | 19.81 | 19.75 | 0.00 | 0.00% | 19.51 | 19.81 | 11684 | 2300.15 | 1.06% |
| 2025-06-04 | 19.53 | 19.75 | 0.19 | 0.97% | 19.40 | 19.75 | 13606 | 2670.42 | 1.24% |
| 2025-06-03 | 19.23 | 19.56 | 0.25 | 1.29% | 19.07 | 19.59 | 14274 | 2776.86 | 1.30% |
| 2025-05-30 | 19.36 | 19.31 | -0.05 | -0.26% | 19.17 | 19.45 | 9999 | 1930.76 | 0.91% |
| 2025-05-29 | 19.00 | 19.36 | 0.30 | 1.57% | 19.00 | 19.37 | 16414 | 3161.51 | 1.49% |
| 2025-05-28 | 19.19 | 19.06 | -0.13 | -0.68% | 18.93 | 19.27 | 6113 | 1165.38 | 0.56% |
| 2025-05-27 | 18.81 | 19.19 | 0.29 | 1.53% | 18.77 | 19.20 | 8062 | 1535.00 | 0.73% |
| 2025-05-26 | 18.88 | 18.90 | 0.00 | 0.00% | 18.72 | 19.08 | 7820 | 1476.57 | 0.71% |
| 2025-05-23 | 19.14 | 18.90 | -0.24 | -1.25% | 18.80 | 19.27 | 9615 | 1830.26 | 0.87% |
| 2025-05-22 | 19.20 | 19.14 | -0.23 | -1.19% | 18.99 | 19.58 | 10390 | 2001.04 | 0.94% |
| 2025-05-21 | 19.42 | 19.37 | -0.05 | -0.26% | 19.19 | 19.54 | 8437 | 1628.91 | 0.77% |
| 2025-05-20 | 19.34 | 19.42 | 0.13 | 0.67% | 19.21 | 19.61 | 26210 | 5091.43 | 2.38% |
| 2025-05-19 | 19.30 | 19.29 | 0.07 | 0.36% | 19.09 | 19.32 | 14558 | 2796.58 | 1.32% |
| 2025-05-16 | 19.13 | 19.22 | 0.11 | 0.58% | 19.00 | 19.43 | 13722 | 2643.26 | 1.25% |
| 2025-05-15 | 19.10 | 19.11 | -0.08 | -0.42% | 19.08 | 19.49 | 13903 | 2678.91 | 1.26% |
| 2025-05-14 | 19.20 | 19.19 | 0.09 | 0.47% | 19.06 | 19.33 | 19027 | 3650.54 | 1.73% |
| 2025-05-13 | 19.75 | 19.10 | -0.69 | -3.49% | 19.07 | 19.75 | 30702 | 5934.10 | 2.79% |
| 2025-05-12 | 19.57 | 19.79 | -0.09 | -0.45% | 18.89 | 20.00 | 58870 | 11430.58 | 5.35% |
| 2025-05-09 | 20.74 | 19.88 | -0.84 | -4.05% | 19.29 | 21.26 | 74444 | 15107.90 | 6.77% |
| 2025-05-08 | 20.76 | 20.72 | -0.11 | -0.53% | 20.39 | 21.21 | 28069 | 5857.83 | 2.55% |
| 2025-05-07 | 20.49 | 20.83 | 0.56 | 2.76% | 20.29 | 20.99 | 24365 | 5034.58 | 2.22% |
| 2025-05-06 | 20.34 | 20.27 | -0.13 | -0.64% | 19.53 | 20.34 | 22965 | 4580.02 | 2.09% |
| 2025-04-30 | 20.80 | 20.40 | -0.41 | -1.97% | 19.75 | 21.07 | 24538 | 4982.20 | 2.23% |
| 2025-04-29 | 21.04 | 20.81 | -0.24 | -1.14% | 20.44 | 21.10 | 20048 | 4152.69 | 1.82% |
| 2025-04-28 | 20.16 | 21.05 | 1.00 | 4.99% | 19.94 | 21.30 | 31198 | 6493.54 | 2.84% |
| 2025-04-25 | 19.90 | 20.05 | 0.07 | 0.35% | 19.68 | 20.34 | 20352 | 4077.28 | 1.85% |
| 2025-04-24 | 19.95 | 19.98 | -0.09 | -0.45% | 19.57 | 20.99 | 30200 | 6119.23 | 2.75% |
| 2025-04-23 | 19.11 | 20.07 | 0.93 | 4.86% | 19.10 | 20.50 | 35151 | 6986.00 | 3.20% |
| 2025-04-22 | 19.15 | 19.14 | 0.00 | 0.00% | 18.73 | 19.34 | 15032 | 2868.03 | 1.37% |
| 2025-04-21 | 18.68 | 19.14 | 0.79 | 4.31% | 18.35 | 19.15 | 14707 | 2761.34 | 1.34% |
| 2025-04-18 | 18.45 | 18.35 | -0.27 | -1.45% | 18.04 | 18.78 | 7107 | 1306.36 | 0.65% |
| 2025-04-17 | 18.48 | 18.62 | 0.13 | 0.70% | 18.32 | 18.88 | 9808 | 1827.98 | 0.89% |
| 2025-04-16 | 18.41 | 18.49 | -0.03 | -0.16% | 18.08 | 18.87 | 9588 | 1768.45 | 0.87% |
| 2025-04-15 | 18.36 | 18.52 | 0.15 | 0.82% | 18.11 | 18.72 | 10520 | 1943.39 | 0.96% |
| 2025-04-14 | 18.17 | 18.37 | 0.40 | 2.23% | 17.99 | 18.44 | 7705 | 1402.65 | 0.70% |
| 2025-04-11 | 17.57 | 17.97 | 0.25 | 1.41% | 17.57 | 18.67 | 9048 | 1628.01 | 0.82% |
| 2025-04-10 | 17.08 | 17.72 | 0.97 | 5.79% | 16.99 | 17.81 | 13247 | 2319.34 | 1.20% |
| 2025-04-09 | 16.32 | 16.75 | -0.06 | -0.36% | 15.16 | 16.94 | 12371 | 1998.08 | 1.12% |
| 2025-04-08 | 16.72 | 16.81 | -0.24 | -1.41% | 16.41 | 17.51 | 15237 | 2555.74 | 1.39% |
| 2025-04-07 | 18.41 | 17.05 | -1.89 | -9.98% | 17.05 | 18.41 | 18120 | 3163.68 | 1.65% |
| 2025-04-03 | 18.90 | 18.94 | -0.22 | -1.15% | 18.55 | 19.10 | 7536 | 1419.27 | 0.69% |
| 2025-04-02 | 18.99 | 19.16 | 0.14 | 0.74% | 18.70 | 19.21 | 6798 | 1296.53 | 0.62% |
| 2025-04-01 | 18.83 | 19.02 | 0.19 | 1.01% | 18.83 | 19.28 | 12323 | 2350.39 | 1.12% |
| 2025-03-31 | 18.62 | 18.83 | 0.08 | 0.43% | 18.32 | 18.90 | 11239 | 2094.51 | 1.02% |
| 2025-03-28 | 19.07 | 18.75 | -0.55 | -2.85% | 18.52 | 19.20 | 15744 | 2964.27 | 1.43% |
| 2025-03-27 | 19.05 | 19.30 | 0.25 | 1.31% | 18.99 | 20.50 | 25273 | 4964.96 | 2.30% |
| 2025-03-26 | 18.53 | 19.05 | 0.55 | 2.97% | 18.41 | 19.22 | 11484 | 2169.50 | 1.04% |
| 2025-03-25 | 18.52 | 18.50 | -0.03 | -0.16% | 18.38 | 18.68 | 7395 | 1370.27 | 0.67% |
| 2025-03-24 | 18.91 | 18.53 | -0.45 | -2.37% | 18.31 | 19.02 | 11194 | 2083.64 | 1.02% |
| 2025-03-21 | 19.30 | 18.98 | -0.64 | -3.26% | 18.91 | 19.42 | 15492 | 2961.05 | 1.41% |
| 2025-03-20 | 18.97 | 19.62 | 0.65 | 3.43% | 18.72 | 20.49 | 23305 | 4512.87 | 2.12% |
| 2025-03-19 | 19.07 | 18.97 | -0.09 | -0.47% | 18.81 | 19.12 | 5277 | 1000.02 | 0.48% |
| 2025-03-18 | 18.90 | 19.06 | 0.16 | 0.85% | 18.90 | 19.08 | 5493 | 1043.79 | 0.50% |
| 2025-03-17 | 19.05 | 18.90 | -0.19 | -1.00% | 18.80 | 19.09 | 7768 | 1469.77 | 0.71% |
| 2025-03-14 | 18.84 | 19.09 | 0.11 | 0.58% | 18.76 | 19.16 | 7347 | 1394.37 | 0.67% |
| 2025-03-13 | 19.00 | 18.98 | -0.12 | -0.63% | 18.80 | 19.11 | 6596 | 1249.06 | 0.60% |
| 2025-03-12 | 18.81 | 19.10 | 0.14 | 0.74% | 18.81 | 19.21 | 13566 | 2588.33 | 1.23% |
| 2025-03-11 | 18.56 | 18.96 | 0.35 | 1.88% | 18.40 | 19.22 | 24809 | 4684.95 | 2.26% |
| 2025-03-10 | 18.38 | 18.61 | 0.31 | 1.69% | 18.31 | 18.77 | 11690 | 2158.06 | 1.06% |
| 2025-03-07 | 18.23 | 18.30 | 0.07 | 0.38% | 18.13 | 18.39 | 7228 | 1321.83 | 0.66% |
| 2025-03-06 | 18.20 | 18.23 | 0.03 | 0.16% | 18.13 | 18.39 | 7848 | 1431.07 | 0.71% |
| 2025-03-05 | 18.38 | 18.20 | -0.12 | -0.66% | 18.01 | 18.46 | 4643 | 843.48 | 0.42% |
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。
