| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 24.500 | 24.010 | -0.110 | -0.46% | 24.000 | 24.600 | 15810 | 3845.929 | 2.81% |
| 2025-09-29 | 24.000 | 24.120 | 0.480 | 2.03% | 23.490 | 24.320 | 18588 | 4436.911 | 3.30% |
| 2025-09-26 | 25.000 | 23.640 | -1.110 | -4.48% | 23.600 | 25.000 | 21038 | 5078.958 | 3.74% |
| 2025-09-25 | 24.660 | 24.750 | 0.270 | 1.10% | 24.660 | 25.600 | 32589 | 8191.132 | 5.79% |
| 2025-09-24 | 24.040 | 24.480 | 0.190 | 0.78% | 23.900 | 24.480 | 22423 | 5431.846 | 3.98% |
| 2025-09-23 | 25.320 | 24.290 | -1.370 | -5.34% | 23.790 | 25.900 | 35255 | 8566.401 | 6.26% |
| 2025-09-22 | 26.540 | 25.660 | -1.160 | -4.33% | 25.560 | 26.850 | 26774 | 7006.916 | 4.75% |
| 2025-09-19 | 28.000 | 26.820 | -1.040 | -3.73% | 26.800 | 28.300 | 35885 | 9805.319 | 6.37% |
| 2025-09-18 | 26.770 | 27.860 | 1.340 | 5.05% | 26.610 | 28.580 | 60763 | 16892.939 | 10.79% |
| 2025-09-17 | 26.820 | 26.520 | -0.220 | -0.82% | 26.450 | 26.890 | 15487 | 4125.410 | 2.75% |
| 2025-09-16 | 27.060 | 26.740 | -0.270 | -1.00% | 26.200 | 27.250 | 22801 | 6047.727 | 4.05% |
| 2025-09-15 | 27.380 | 27.010 | -0.430 | -1.57% | 26.820 | 27.790 | 17501 | 4734.995 | 3.11% |
| 2025-09-12 | 27.860 | 27.440 | -0.260 | -0.94% | 27.250 | 28.090 | 19367 | 5343.601 | 3.44% |
| 2025-09-11 | 27.650 | 27.700 | 0.550 | 2.03% | 27.400 | 28.160 | 20067 | 5560.426 | 3.56% |
| 2025-09-10 | 27.580 | 27.150 | -0.350 | -1.27% | 27.100 | 27.760 | 15615 | 4275.064 | 2.77% |
| 2025-09-09 | 28.160 | 27.500 | -0.640 | -2.27% | 27.030 | 28.250 | 21919 | 6016.031 | 3.89% |
| 2025-09-08 | 28.140 | 28.140 | -0.230 | -0.81% | 28.050 | 28.570 | 21614 | 6105.820 | 3.84% |
| 2025-09-05 | 27.990 | 28.370 | 0.720 | 2.60% | 27.610 | 28.500 | 29377 | 8286.391 | 5.22% |
| 2025-09-04 | 27.270 | 27.650 | 0.480 | 1.77% | 27.010 | 27.750 | 24139 | 6639.529 | 4.29% |
| 2025-09-03 | 27.850 | 27.170 | -0.660 | -2.37% | 27.020 | 28.030 | 18836 | 5170.428 | 3.34% |
| 2025-09-02 | 28.170 | 27.830 | -0.220 | -0.78% | 26.850 | 28.230 | 37840 | 10373.990 | 6.72% |
| 2025-09-01 | 28.540 | 28.050 | -0.240 | -0.85% | 27.910 | 28.690 | 26893 | 7581.895 | 4.78% |
| 2025-08-29 | 29.070 | 28.290 | -0.910 | -3.12% | 28.180 | 29.390 | 37966 | 10852.803 | 6.74% |
| 2025-08-28 | 29.970 | 29.200 | -0.500 | -1.68% | 28.530 | 30.120 | 42569 | 12472.033 | 7.56% |
| 2025-08-27 | 31.000 | 29.700 | -1.320 | -4.26% | 29.690 | 31.600 | 56485 | 17233.561 | 10.03% |
| 2025-08-26 | 30.900 | 31.020 | 0.120 | 0.39% | 30.300 | 32.300 | 57463 | 18041.557 | 10.20% |
| 2025-08-25 | 31.990 | 30.900 | -0.430 | -1.37% | 30.760 | 32.390 | 59129 | 18501.275 | 10.50% |
| 2025-08-22 | 31.790 | 31.330 | 0.520 | 1.69% | 31.000 | 32.470 | 57165 | 18124.104 | 10.15% |
| 2025-08-21 | 31.300 | 30.810 | -0.430 | -1.38% | 30.500 | 31.950 | 45683 | 14267.406 | 8.11% |
| 2025-08-20 | 30.510 | 31.240 | 0.010 | 0.03% | 30.200 | 31.360 | 48208 | 14889.600 | 8.56% |
| 2025-08-19 | 31.100 | 31.230 | 0.130 | 0.42% | 31.000 | 33.020 | 78432 | 25134.084 | 13.93% |
| 2025-08-18 | 30.800 | 31.100 | 1.170 | 3.91% | 30.110 | 31.780 | 63238 | 19625.176 | 11.23% |
| 2025-08-15 | 29.000 | 29.930 | 0.780 | 2.68% | 28.850 | 30.350 | 42258 | 12603.225 | 7.50% |
| 2025-08-14 | 30.350 | 29.150 | -1.550 | -5.05% | 29.110 | 30.710 | 60576 | 18000.758 | 10.76% |
| 2025-08-13 | 30.550 | 30.700 | -0.300 | -0.97% | 30.500 | 32.160 | 55532 | 17344.475 | 9.86% |
| 2025-08-12 | 30.880 | 31.000 | 0.110 | 0.36% | 30.400 | 31.520 | 38985 | 12056.344 | 6.92% |
| 2025-08-11 | 30.330 | 30.890 | 0.430 | 1.41% | 30.320 | 31.250 | 37946 | 11697.229 | 6.74% |
| 2025-08-08 | 32.380 | 30.460 | -2.980 | -8.91% | 30.460 | 32.800 | 89122 | 27826.562 | 15.83% |
| 2025-08-07 | 32.570 | 33.440 | 0.810 | 2.48% | 31.710 | 33.500 | 106788 | 34857.418 | 18.96% |
| 2025-08-06 | 30.000 | 32.630 | 2.450 | 8.12% | 29.380 | 33.200 | 112305 | 35466.426 | 19.94% |
| 2025-08-05 | 30.400 | 30.180 | -1.100 | -3.52% | 30.000 | 30.870 | 52668 | 15982.090 | 9.35% |
| 2025-08-04 | 29.870 | 31.280 | 1.080 | 3.58% | 28.960 | 31.310 | 62445 | 18921.777 | 11.09% |
| 2025-08-01 | 30.200 | 30.200 | 0.040 | 0.13% | 28.950 | 31.420 | 79126 | 23830.146 | 14.05% |
| 2025-07-31 | 28.800 | 30.160 | 1.620 | 5.68% | 28.460 | 31.300 | 95791 | 28670.420 | 17.01% |
| 2025-07-30 | 28.980 | 28.540 | -0.230 | -0.80% | 28.220 | 29.500 | 41024 | 11826.165 | 7.28% |
| 2025-07-29 | 28.750 | 28.770 | -0.640 | -2.18% | 28.280 | 29.180 | 45210 | 12944.850 | 8.03% |
| 2025-07-28 | 30.500 | 29.410 | -1.270 | -4.14% | 29.080 | 30.840 | 66602 | 19796.084 | 11.83% |
| 2025-07-25 | 29.300 | 30.680 | 2.080 | 7.27% | 29.270 | 31.660 | 108275 | 33029.590 | 19.23% |
| 2025-07-24 | 28.220 | 28.600 | 0.420 | 1.49% | 28.200 | 29.130 | 34197 | 9808.535 | 6.07% |
| 2025-07-23 | 28.700 | 28.180 | -0.260 | -0.91% | 27.950 | 28.970 | 31757 | 9026.206 | 5.64% |
| 2025-07-22 | 29.900 | 28.440 | -0.890 | -3.03% | 28.300 | 29.900 | 50716 | 14569.158 | 9.01% |
| 2025-07-21 | 29.610 | 29.330 | -1.030 | -3.39% | 29.000 | 29.970 | 55505 | 16317.747 | 9.86% |
| 2025-07-18 | 28.830 | 30.360 | 0.880 | 2.99% | 28.800 | 30.910 | 83892 | 25211.568 | 14.90% |
| 2025-07-17 | 27.700 | 29.480 | 1.500 | 5.36% | 27.550 | 30.900 | 72795 | 21397.268 | 12.93% |
| 2025-07-16 | 28.400 | 27.980 | -0.520 | -1.82% | 27.810 | 29.000 | 30090 | 8559.912 | 5.34% |
| 2025-07-15 | 28.000 | 28.500 | 0.700 | 2.52% | 27.110 | 28.500 | 34596 | 9642.896 | 6.14% |
| 2025-07-14 | 28.920 | 27.800 | -0.890 | -3.10% | 27.580 | 28.930 | 28868 | 8066.330 | 5.13% |
| 2025-07-11 | 27.840 | 28.690 | 0.880 | 3.16% | 27.650 | 28.800 | 32495 | 9229.856 | 5.77% |
| 2025-07-10 | 27.600 | 27.810 | 0.230 | 0.83% | 27.070 | 27.950 | 21318 | 5854.854 | 3.79% |
| 2025-07-09 | 28.780 | 27.580 | -0.920 | -3.23% | 27.300 | 29.160 | 29893 | 8397.533 | 5.31% |
| 2025-07-08 | 27.940 | 28.500 | 0.560 | 2.00% | 27.780 | 28.590 | 26195 | 7427.837 | 4.65% |
| 2025-07-07 | 28.090 | 27.940 | -0.010 | -0.04% | 27.650 | 28.480 | 20079 | 5624.459 | 3.57% |
| 2025-07-04 | 28.300 | 27.950 | -0.110 | -0.39% | 27.490 | 28.700 | 29986 | 8464.440 | 5.32% |
| 2025-07-03 | 28.250 | 28.060 | 0.010 | 0.04% | 28.000 | 28.880 | 27901 | 7897.599 | 4.95% |
| 2025-07-02 | 28.900 | 28.050 | -0.840 | -2.91% | 27.850 | 28.900 | 31263 | 8825.953 | 5.55% |
| 2025-07-01 | 29.650 | 28.890 | -0.910 | -3.05% | 28.840 | 29.800 | 33732 | 9873.660 | 5.99% |
| 2025-06-30 | 30.050 | 29.800 | -0.250 | -0.83% | 29.320 | 30.240 | 35809 | 10627.657 | 6.36% |
| 2025-06-27 | 29.620 | 30.050 | 0.570 | 1.93% | 29.370 | 30.730 | 57011 | 17073.965 | 10.12% |
| 2025-06-26 | 30.900 | 29.480 | -1.320 | -4.29% | 29.300 | 31.350 | 72094 | 21808.160 | 12.80% |
| 2025-06-25 | 30.030 | 30.800 | 1.640 | 5.62% | 28.800 | 31.290 | 85506 | 25570.252 | 15.18% |
| 2025-06-24 | 27.990 | 29.160 | 1.400 | 5.04% | 27.700 | 29.210 | 57678 | 16610.029 | 10.24% |
| 2025-06-23 | 26.940 | 27.760 | 0.300 | 1.09% | 26.510 | 28.010 | 37651 | 10231.583 | 6.69% |
| 2025-06-20 | 28.360 | 27.460 | -0.110 | -0.40% | 27.050 | 28.400 | 37994 | 10546.436 | 6.75% |
| 2025-06-19 | 29.080 | 27.570 | -1.510 | -5.19% | 27.500 | 29.880 | 47083 | 13434.480 | 8.36% |
| 2025-06-18 | 28.000 | 29.080 | 1.050 | 3.75% | 27.550 | 29.120 | 58008 | 16610.016 | 10.30% |
| 2025-06-17 | 28.520 | 28.030 | -0.770 | -2.67% | 27.760 | 28.770 | 38189 | 10766.728 | 6.78% |
| 2025-06-16 | 27.060 | 28.800 | 1.390 | 5.07% | 27.030 | 29.130 | 58258 | 16488.518 | 10.35% |
| 2025-06-13 | 28.370 | 27.410 | -1.360 | -4.73% | 27.270 | 29.000 | 46071 | 12882.574 | 8.18% |
| 2025-06-12 | 28.810 | 28.770 | -0.560 | -1.91% | 28.580 | 29.580 | 49950 | 14456.178 | 8.87% |
| 2025-06-11 | 30.000 | 29.330 | -1.100 | -3.61% | 29.020 | 30.940 | 79967 | 23783.988 | 14.20% |
众诚科技(835207)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。
