| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 32.84 | 32.75 | -0.48 | -1.44% | 32.00 | 33.44 | 23640 | 7729.53 | 2.15% |
| 2026-02-03 | 33.70 | 33.23 | 0.04 | 0.12% | 32.26 | 33.70 | 27281 | 9018.34 | 2.48% |
| 2026-02-02 | 36.48 | 33.19 | -3.40 | -9.29% | 33.00 | 36.62 | 45221 | 15503.20 | 4.11% |
| 2026-01-30 | 33.17 | 36.59 | 3.33 | 10.01% | 32.60 | 36.59 | 23839 | 8324.87 | 2.17% |
| 2026-01-29 | 32.01 | 33.26 | 0.71 | 2.18% | 32.01 | 35.77 | 28983 | 9849.60 | 2.63% |
| 2026-01-28 | 34.00 | 32.55 | -1.44 | -4.24% | 32.35 | 34.32 | 22633 | 7496.80 | 2.06% |
| 2026-01-27 | 32.00 | 33.99 | 1.53 | 4.71% | 31.86 | 34.35 | 38014 | 12725.21 | 3.46% |
| 2026-01-26 | 32.51 | 32.46 | 0.11 | 0.34% | 30.91 | 33.21 | 33569 | 10708.71 | 3.05% |
| 2026-01-23 | 32.14 | 32.35 | 0.20 | 0.62% | 31.81 | 33.08 | 20480 | 6617.76 | 1.86% |
| 2026-01-22 | 32.55 | 32.15 | -0.25 | -0.77% | 31.50 | 33.22 | 12854 | 4129.01 | 1.17% |
| 2026-01-21 | 31.30 | 32.40 | 1.20 | 3.85% | 30.75 | 32.60 | 18626 | 5936.33 | 1.69% |
| 2026-01-20 | 32.00 | 31.20 | -0.80 | -2.50% | 30.78 | 32.11 | 19756 | 6189.08 | 1.80% |
| 2026-01-19 | 31.81 | 32.00 | 0.10 | 0.31% | 31.57 | 32.77 | 19066 | 6134.36 | 1.73% |
| 2026-01-16 | 32.30 | 31.90 | -0.02 | -0.06% | 31.18 | 32.39 | 19762 | 6278.27 | 1.80% |
| 2026-01-15 | 32.29 | 31.92 | -0.75 | -2.30% | 31.47 | 32.29 | 17005 | 5400.96 | 1.55% |
| 2026-01-14 | 33.01 | 32.67 | -1.03 | -3.06% | 31.90 | 34.30 | 31756 | 10435.23 | 2.89% |
| 2026-01-13 | 32.46 | 33.70 | 1.18 | 3.63% | 31.39 | 34.72 | 49177 | 16327.87 | 4.47% |
| 2026-01-12 | 30.27 | 32.52 | 2.25 | 7.43% | 29.77 | 33.30 | 60492 | 19402.10 | 5.50% |
| 2026-01-09 | 30.12 | 30.27 | 0.35 | 1.17% | 29.56 | 30.57 | 29179 | 8762.40 | 2.65% |
| 2026-01-08 | 30.65 | 29.92 | -0.72 | -2.35% | 29.07 | 31.27 | 52670 | 15786.68 | 4.79% |
| 2026-01-07 | 31.36 | 30.64 | 0.28 | 0.92% | 30.63 | 32.41 | 55503 | 17426.27 | 5.05% |
| 2026-01-06 | 30.76 | 30.36 | -1.64 | -5.13% | 29.73 | 32.58 | 64579 | 19754.71 | 5.87% |
| 2026-01-05 | 34.70 | 32.00 | -3.55 | -9.99% | 32.00 | 34.92 | 43194 | 14153.34 | 3.93% |
| 2025-12-31 | 31.61 | 35.55 | 3.23 | 9.99% | 31.61 | 35.55 | 88300 | 30573.28 | 8.03% |
| 2025-12-30 | 30.17 | 32.32 | 2.94 | 10.01% | 30.10 | 32.32 | 84308 | 26675.41 | 7.66% |
| 2025-12-29 | 28.80 | 29.38 | -0.22 | -0.74% | 28.46 | 31.16 | 65198 | 19490.39 | 5.93% |
| 2025-12-26 | 28.63 | 29.60 | 0.97 | 3.39% | 28.28 | 30.37 | 53737 | 15738.51 | 4.89% |
| 2025-12-25 | 25.83 | 28.63 | 2.33 | 8.86% | 25.75 | 28.93 | 73966 | 20136.91 | 6.72% |
| 2025-12-24 | 24.50 | 26.30 | 2.39 | 10.00% | 24.40 | 26.30 | 29520 | 7658.40 | 2.68% |
| 2025-12-23 | 24.97 | 23.91 | -1.06 | -4.25% | 23.88 | 25.08 | 21281 | 5172.93 | 1.93% |
| 2025-12-22 | 25.52 | 24.97 | -0.81 | -3.14% | 24.81 | 26.01 | 30442 | 7685.49 | 2.77% |
| 2025-12-19 | 23.44 | 25.78 | 2.34 | 9.98% | 22.62 | 25.78 | 19587 | 4867.42 | 1.78% |
| 2025-12-18 | 23.07 | 23.44 | 0.31 | 1.34% | 22.94 | 23.80 | 12332 | 2891.94 | 1.12% |
| 2025-12-17 | 22.89 | 23.13 | 0.24 | 1.05% | 22.37 | 23.21 | 9862 | 2256.84 | 0.90% |
| 2025-12-16 | 23.64 | 22.89 | -0.81 | -3.42% | 22.76 | 23.99 | 9437 | 2182.76 | 0.86% |
| 2025-12-15 | 23.85 | 23.70 | -0.15 | -0.63% | 23.41 | 24.25 | 11809 | 2814.70 | 1.07% |
| 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% |
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。
