| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 18.11 | 18.32 | 0.10 | 0.55% | 18.11 | 18.40 | 5752 | 1053.19 | 0.52% |
| 2025-03-03 | 18.20 | 18.22 | 0.15 | 0.83% | 18.09 | 18.50 | 12296 | 2252.36 | 1.12% |
| 2025-02-28 | 18.08 | 18.07 | -0.12 | -0.66% | 18.00 | 18.26 | 8646 | 1566.00 | 0.79% |
| 2025-02-27 | 18.93 | 18.19 | -0.04 | -0.22% | 18.03 | 18.93 | 11919 | 2175.87 | 1.08% |
| 2025-02-26 | 17.89 | 18.23 | 0.26 | 1.45% | 17.89 | 18.29 | 7263 | 1314.52 | 0.66% |
| 2025-02-25 | 18.15 | 17.97 | -0.23 | -1.26% | 17.88 | 18.15 | 5437 | 978.00 | 0.49% |
| 2025-02-24 | 18.03 | 18.20 | 0.14 | 0.78% | 17.90 | 18.37 | 10870 | 1971.91 | 0.99% |
| 2025-02-21 | 18.09 | 18.06 | -0.09 | -0.50% | 17.85 | 18.18 | 8222 | 1477.20 | 0.75% |
| 2025-02-20 | 17.85 | 18.15 | 0.22 | 1.23% | 17.85 | 18.21 | 7115 | 1283.50 | 0.65% |
| 2025-02-19 | 17.70 | 17.93 | 0.15 | 0.84% | 17.70 | 18.02 | 9075 | 1622.85 | 0.83% |
| 2025-02-18 | 18.00 | 17.78 | -0.21 | -1.17% | 17.66 | 18.03 | 10670 | 1901.71 | 0.97% |
| 2025-02-17 | 17.84 | 17.99 | -0.01 | -0.06% | 17.76 | 18.03 | 8570 | 1534.48 | 0.78% |
| 2025-02-14 | 17.92 | 18.00 | 0.10 | 0.56% | 17.78 | 18.27 | 11448 | 2057.10 | 1.04% |
| 2025-02-13 | 18.21 | 17.90 | -0.27 | -1.49% | 17.83 | 18.23 | 8263 | 1488.05 | 0.75% |
| 2025-02-12 | 18.15 | 18.17 | -0.04 | -0.22% | 17.85 | 18.40 | 18192 | 3292.35 | 1.65% |
| 2025-02-11 | 17.79 | 18.21 | 0.45 | 2.53% | 17.50 | 18.25 | 15589 | 2785.61 | 1.42% |
| 2025-02-10 | 17.85 | 17.76 | 0.04 | 0.23% | 17.60 | 18.09 | 12943 | 2299.94 | 1.18% |
| 2025-02-07 | 17.75 | 17.72 | 0.08 | 0.45% | 17.53 | 17.90 | 11826 | 2102.60 | 1.08% |
| 2025-02-06 | 17.41 | 17.64 | 0.16 | 0.92% | 17.38 | 17.80 | 14252 | 2508.11 | 1.30% |
| 2025-02-05 | 17.60 | 17.48 | 0.05 | 0.29% | 17.26 | 17.60 | 8630 | 1501.69 | 0.78% |
| 2025-01-27 | 17.39 | 17.43 | -0.01 | -0.06% | 17.39 | 17.76 | 7919 | 1388.99 | 0.72% |
| 2025-01-24 | 17.35 | 17.44 | 0.14 | 0.81% | 17.10 | 17.59 | 8943 | 1557.34 | 0.81% |
| 2025-01-23 | 17.49 | 17.30 | 0.00 | 0.00% | 17.27 | 17.79 | 11739 | 2048.29 | 1.07% |
| 2025-01-22 | 17.42 | 17.30 | -0.13 | -0.75% | 17.11 | 17.44 | 8393 | 1449.37 | 0.76% |
| 2025-01-21 | 17.87 | 17.43 | -0.42 | -2.35% | 17.29 | 17.92 | 13073 | 2291.27 | 1.19% |
| 2025-01-20 | 17.46 | 17.85 | 0.43 | 2.47% | 17.46 | 17.95 | 12696 | 2256.20 | 1.15% |
| 2025-01-17 | 17.47 | 17.42 | -0.04 | -0.23% | 17.18 | 17.63 | 13974 | 2431.91 | 1.27% |
| 2025-01-16 | 17.57 | 17.46 | -0.11 | -0.63% | 17.35 | 17.87 | 12670 | 2227.63 | 1.15% |
| 2025-01-15 | 17.56 | 17.57 | 0.01 | 0.06% | 17.41 | 17.69 | 9005 | 1582.92 | 0.82% |
| 2025-01-14 | 17.20 | 17.56 | 0.31 | 1.80% | 16.93 | 17.74 | 18474 | 3208.36 | 1.68% |
| 2025-01-13 | 16.80 | 17.25 | 0.18 | 1.05% | 16.03 | 17.33 | 13017 | 2215.12 | 1.18% |
| 2025-01-10 | 17.71 | 17.07 | -0.64 | -3.61% | 17.07 | 17.93 | 12170 | 2108.11 | 1.11% |
| 2025-01-09 | 17.52 | 17.71 | 0.11 | 0.63% | 17.11 | 18.15 | 15623 | 2758.80 | 1.42% |
| 2025-01-08 | 18.00 | 17.60 | -0.42 | -2.33% | 17.31 | 18.00 | 14221 | 2502.81 | 1.29% |
| 2025-01-07 | 17.80 | 18.02 | 0.18 | 1.01% | 17.50 | 18.07 | 9932 | 1776.47 | 0.90% |
| 2025-01-06 | 18.05 | 17.84 | -0.37 | -2.03% | 17.53 | 18.36 | 16774 | 2991.98 | 1.52% |
| 2025-01-03 | 18.81 | 18.21 | -0.60 | -3.19% | 18.01 | 18.95 | 16392 | 3021.98 | 1.49% |
| 2025-01-02 | 18.90 | 18.81 | -0.09 | -0.48% | 18.54 | 19.20 | 14213 | 2689.02 | 1.29% |
| 2024-12-31 | 19.20 | 18.90 | -0.22 | -1.15% | 18.80 | 19.31 | 13042 | 2481.30 | 1.19% |
| 2024-12-30 | 19.25 | 19.12 | -0.39 | -2.00% | 18.99 | 19.50 | 15327 | 2940.07 | 1.39% |
| 2024-12-27 | 19.60 | 19.51 | -0.04 | -0.20% | 19.36 | 19.89 | 16661 | 3268.68 | 1.51% |
| 2024-12-26 | 19.90 | 19.55 | -0.46 | -2.30% | 19.40 | 20.32 | 25589 | 5070.10 | 2.33% |
| 2024-12-25 | 20.97 | 20.01 | -0.96 | -4.58% | 19.00 | 20.97 | 34404 | 6764.62 | 3.13% |
| 2024-12-24 | 19.81 | 20.97 | 1.05 | 5.27% | 19.63 | 21.38 | 38134 | 7834.49 | 3.47% |
| 2024-12-23 | 20.20 | 19.92 | -0.24 | -1.19% | 19.50 | 21.00 | 48301 | 9736.89 | 4.39% |
| 2024-12-20 | 18.98 | 20.16 | 1.18 | 6.22% | 18.90 | 20.16 | 38726 | 7565.29 | 3.52% |
| 2024-12-19 | 18.92 | 18.98 | -0.08 | -0.42% | 18.70 | 19.09 | 7694 | 1452.84 | 0.70% |
| 2024-12-18 | 18.92 | 19.06 | 0.14 | 0.74% | 18.63 | 19.29 | 11926 | 2262.17 | 1.08% |
| 2024-12-17 | 19.51 | 18.92 | -0.59 | -3.02% | 18.74 | 19.94 | 24580 | 4734.86 | 2.23% |
| 2024-12-16 | 19.32 | 19.51 | 0.20 | 1.04% | 19.32 | 19.99 | 14833 | 2902.69 | 1.35% |
| 2024-12-13 | 19.45 | 19.31 | -0.20 | -1.03% | 19.10 | 19.55 | 10426 | 2022.17 | 0.95% |
| 2024-12-12 | 19.46 | 19.51 | 0.06 | 0.31% | 19.32 | 19.67 | 12771 | 2489.15 | 1.16% |
| 2024-12-11 | 19.18 | 19.45 | 0.18 | 0.93% | 19.06 | 19.45 | 12331 | 2368.63 | 1.12% |
| 2024-12-10 | 19.96 | 19.27 | -0.18 | -0.93% | 18.50 | 20.05 | 29533 | 5657.52 | 2.68% |
| 2024-12-09 | 19.50 | 19.45 | -0.06 | -0.31% | 19.34 | 20.58 | 30008 | 5954.08 | 2.73% |
| 2024-12-06 | 18.84 | 19.51 | 0.69 | 3.67% | 18.70 | 20.15 | 32956 | 6438.28 | 3.00% |
| 2024-12-05 | 18.41 | 18.82 | 0.23 | 1.24% | 18.41 | 18.88 | 11921 | 2234.04 | 1.08% |
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。
