| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.44 | 8.79 | 0.36 | 4.27% | 8.37 | 8.81 | 100883 | 8767.89 | 1.04% |
| 2026-03-24 | 8.39 | 8.43 | 0.21 | 2.55% | 8.21 | 8.45 | 78690 | 6562.47 | 0.81% |
| 2026-03-23 | 8.73 | 8.22 | -0.61 | -6.91% | 8.17 | 8.75 | 124745 | 10516.04 | 1.28% |
| 2026-03-20 | 8.80 | 8.83 | 0.04 | 0.46% | 8.74 | 9.01 | 66604 | 5894.76 | 0.68% |
| 2026-03-19 | 8.85 | 8.79 | -0.11 | -1.24% | 8.75 | 8.92 | 47895 | 4227.64 | 0.49% |
| 2026-03-18 | 8.85 | 8.90 | 0.01 | 0.11% | 8.77 | 8.92 | 53025 | 4690.88 | 0.54% |
| 2026-03-17 | 9.02 | 8.89 | -0.10 | -1.11% | 8.86 | 9.05 | 61420 | 5504.69 | 0.63% |
| 2026-03-16 | 9.19 | 8.99 | -0.18 | -1.96% | 8.94 | 9.22 | 77182 | 6966.84 | 0.79% |
| 2026-03-13 | 9.27 | 9.17 | -0.11 | -1.19% | 9.16 | 9.32 | 74594 | 6881.45 | 0.77% |
| 2026-03-12 | 9.19 | 9.28 | 0.08 | 0.87% | 9.16 | 9.38 | 111370 | 10360.43 | 1.14% |
| 2026-03-11 | 9.11 | 9.20 | 0.10 | 1.10% | 8.96 | 9.22 | 100562 | 9174.11 | 1.03% |
| 2026-03-10 | 9.10 | 9.10 | 0.04 | 0.44% | 8.97 | 9.18 | 80478 | 7316.35 | 0.83% |
| 2026-03-09 | 9.02 | 9.06 | -0.02 | -0.22% | 8.96 | 9.17 | 129551 | 11781.20 | 1.33% |
| 2026-03-06 | 8.90 | 9.08 | 0.17 | 1.91% | 8.84 | 9.10 | 114347 | 10330.55 | 1.17% |
| 2026-03-05 | 9.02 | 8.91 | 0.07 | 0.79% | 8.83 | 9.04 | 124899 | 11141.38 | 1.28% |
| 2026-03-04 | 9.11 | 8.84 | -0.36 | -3.91% | 8.81 | 9.25 | 260131 | 23349.34 | 2.67% |
| 2026-03-03 | 9.15 | 9.20 | -0.01 | -0.11% | 9.11 | 9.56 | 215476 | 20099.55 | 2.21% |
| 2026-03-02 | 8.87 | 9.21 | 0.24 | 2.68% | 8.82 | 9.43 | 265881 | 24314.24 | 2.73% |
| 2026-02-27 | 8.80 | 8.97 | 0.15 | 1.70% | 8.77 | 9.00 | 113033 | 10083.28 | 1.16% |
| 2026-02-26 | 8.74 | 8.82 | 0.10 | 1.15% | 8.71 | 8.87 | 69532 | 6107.26 | 0.71% |
| 2026-02-25 | 8.68 | 8.72 | 0.05 | 0.58% | 8.65 | 8.78 | 64131 | 5605.64 | 0.66% |
| 2026-02-24 | 8.52 | 8.67 | 0.19 | 2.24% | 8.46 | 8.69 | 61600 | 5313.55 | 0.63% |
| 2026-02-13 | 8.55 | 8.48 | -0.07 | -0.82% | 8.47 | 8.60 | 36749 | 3136.06 | 0.38% |
| 2026-02-12 | 8.58 | 8.55 | -0.05 | -0.58% | 8.54 | 8.62 | 41503 | 3559.46 | 0.43% |
| 2026-02-11 | 8.60 | 8.60 | 0.02 | 0.23% | 8.56 | 8.65 | 45944 | 3954.24 | 0.47% |
| 2026-02-10 | 8.64 | 8.58 | -0.05 | -0.58% | 8.56 | 8.64 | 40347 | 3466.80 | 0.41% |
| 2026-02-09 | 8.68 | 8.63 | 0.04 | 0.47% | 8.61 | 8.68 | 45958 | 3971.00 | 0.47% |
| 2026-02-06 | 8.54 | 8.59 | 0.01 | 0.12% | 8.52 | 8.66 | 48901 | 4214.93 | 0.50% |
| 2026-02-05 | 8.64 | 8.58 | -0.05 | -0.58% | 8.53 | 8.65 | 34807 | 2989.15 | 0.36% |
| 2026-02-04 | 8.50 | 8.63 | 0.14 | 1.65% | 8.47 | 8.67 | 62167 | 5352.68 | 0.64% |
| 2026-02-03 | 8.55 | 8.49 | 0.04 | 0.47% | 8.45 | 8.55 | 45381 | 3856.90 | 0.47% |
| 2026-02-02 | 8.64 | 8.45 | -0.21 | -2.42% | 8.44 | 8.67 | 61863 | 5298.19 | 0.63% |
| 2026-01-30 | 8.62 | 8.66 | 0.05 | 0.58% | 8.54 | 8.69 | 74209 | 6400.36 | 0.76% |
| 2026-01-29 | 8.65 | 8.61 | -0.03 | -0.35% | 8.55 | 8.66 | 55122 | 4739.96 | 0.57% |
| 2026-01-28 | 8.60 | 8.64 | 0.07 | 0.82% | 8.55 | 8.70 | 57549 | 4973.24 | 0.59% |
| 2026-01-27 | 8.68 | 8.57 | -0.11 | -1.27% | 8.44 | 8.68 | 49307 | 4212.72 | 0.51% |
| 2026-01-26 | 8.63 | 8.68 | 0.05 | 0.58% | 8.60 | 8.72 | 63258 | 5480.40 | 0.65% |
| 2026-01-23 | 8.62 | 8.63 | 0.01 | 0.12% | 8.58 | 8.65 | 52063 | 4485.59 | 0.53% |
| 2026-01-22 | 8.61 | 8.62 | 0.02 | 0.23% | 8.58 | 8.63 | 45485 | 3917.13 | 0.47% |
| 2026-01-21 | 8.63 | 8.60 | -0.03 | -0.35% | 8.57 | 8.65 | 44543 | 3828.58 | 0.46% |
| 2026-01-20 | 8.58 | 8.63 | 0.06 | 0.70% | 8.54 | 8.64 | 85744 | 7376.89 | 0.88% |
| 2026-01-19 | 8.49 | 8.57 | 0.11 | 1.30% | 8.46 | 8.58 | 55197 | 4715.00 | 0.57% |
| 2026-01-16 | 8.39 | 8.46 | 0.09 | 1.08% | 8.36 | 8.49 | 76244 | 6450.00 | 0.78% |
| 2026-01-15 | 8.31 | 8.37 | 0.02 | 0.24% | 8.31 | 8.39 | 45312 | 3784.30 | 0.46% |
| 2026-01-14 | 8.42 | 8.35 | -0.07 | -0.83% | 8.31 | 8.45 | 67116 | 5635.58 | 0.69% |
| 2026-01-13 | 8.46 | 8.42 | 0.00 | 0.00% | 8.42 | 8.49 | 69656 | 5893.70 | 0.71% |
| 2026-01-12 | 8.37 | 8.42 | 0.06 | 0.72% | 8.33 | 8.43 | 66244 | 5552.83 | 0.68% |
| 2026-01-09 | 8.36 | 8.36 | -0.01 | -0.12% | 8.33 | 8.38 | 45011 | 3761.14 | 0.46% |
| 2026-01-08 | 8.36 | 8.37 | 0.00 | 0.00% | 8.33 | 8.40 | 41064 | 3435.89 | 0.42% |
| 2026-01-07 | 8.41 | 8.37 | -0.04 | -0.48% | 8.36 | 8.45 | 45349 | 3813.32 | 0.47% |
| 2026-01-06 | 8.39 | 8.41 | 0.04 | 0.48% | 8.34 | 8.41 | 63168 | 5293.61 | 0.65% |
| 2026-01-05 | 8.34 | 8.37 | 0.05 | 0.60% | 8.30 | 8.40 | 58485 | 4892.85 | 0.60% |
| 2025-12-31 | 8.32 | 8.32 | 0.01 | 0.12% | 8.30 | 8.40 | 57334 | 4780.28 | 0.59% |
| 2025-12-30 | 8.31 | 8.31 | 0.00 | 0.00% | 8.21 | 8.33 | 50665 | 4189.76 | 0.52% |
| 2025-12-29 | 8.29 | 8.31 | 0.01 | 0.12% | 8.26 | 8.34 | 35026 | 2907.79 | 0.36% |
| 2025-12-26 | 8.33 | 8.30 | -0.06 | -0.72% | 8.28 | 8.37 | 41016 | 3414.91 | 0.42% |
| 2025-12-25 | 8.31 | 8.36 | 0.04 | 0.48% | 8.29 | 8.39 | 36952 | 3084.12 | 0.38% |
| 2025-12-24 | 8.28 | 8.32 | 0.06 | 0.73% | 8.25 | 8.33 | 32533 | 2699.79 | 0.33% |
| 2025-12-23 | 8.32 | 8.26 | -0.04 | -0.48% | 8.25 | 8.36 | 43610 | 3622.79 | 0.45% |
| 2025-12-22 | 8.26 | 8.30 | 0.04 | 0.48% | 8.23 | 8.32 | 53024 | 4390.15 | 0.54% |
| 2025-12-19 | 8.21 | 8.26 | 0.06 | 0.73% | 8.21 | 8.29 | 38835 | 3206.99 | 0.40% |
| 2025-12-18 | 8.16 | 8.20 | 0.01 | 0.12% | 8.14 | 8.23 | 35458 | 2909.68 | 0.36% |
| 2025-12-17 | 8.19 | 8.19 | 0.00 | 0.00% | 8.08 | 8.22 | 52002 | 4241.23 | 0.53% |
| 2025-12-16 | 8.25 | 8.19 | -0.04 | -0.49% | 8.16 | 8.27 | 64179 | 5264.31 | 0.66% |
| 2025-12-15 | 8.23 | 8.23 | -0.03 | -0.36% | 8.19 | 8.31 | 64982 | 5356.68 | 0.67% |
| 2025-12-12 | 8.41 | 8.26 | -0.16 | -1.90% | 8.26 | 8.44 | 92104 | 7685.40 | 0.94% |
| 2025-12-11 | 8.46 | 8.42 | -0.03 | -0.36% | 8.37 | 8.51 | 48295 | 4076.05 | 0.50% |
| 2025-12-10 | 8.44 | 8.45 | 0.00 | 0.00% | 8.36 | 8.48 | 49816 | 4192.47 | 0.51% |
| 2025-12-09 | 8.53 | 8.45 | -0.10 | -1.17% | 8.45 | 8.56 | 39306 | 3342.60 | 0.40% |
| 2025-12-08 | 8.63 | 8.55 | -0.04 | -0.47% | 8.54 | 8.66 | 59204 | 5092.20 | 0.61% |
| 2025-12-05 | 8.59 | 8.59 | 0.03 | 0.35% | 8.51 | 8.60 | 36134 | 3093.51 | 0.37% |
| 2025-12-04 | 8.60 | 8.56 | -0.07 | -0.81% | 8.52 | 8.63 | 44884 | 3847.83 | 0.46% |
| 2025-12-03 | 8.56 | 8.63 | 0.03 | 0.35% | 8.54 | 8.69 | 58355 | 5037.34 | 0.60% |
| 2025-12-02 | 8.56 | 8.60 | 0.05 | 0.58% | 8.51 | 8.72 | 49392 | 4244.14 | 0.51% |
| 2025-12-01 | 8.53 | 8.55 | 0.02 | 0.23% | 8.46 | 8.62 | 51261 | 4387.65 | 0.53% |
| 2025-11-28 | 8.46 | 8.53 | 0.05 | 0.59% | 8.42 | 8.54 | 36315 | 3087.07 | 0.37% |
| 2025-11-27 | 8.45 | 8.48 | 0.06 | 0.71% | 8.39 | 8.53 | 42814 | 3628.18 | 0.44% |
| 2025-11-26 | 8.41 | 8.42 | 0.01 | 0.12% | 8.40 | 8.53 | 62376 | 5269.82 | 0.64% |
| 2025-11-25 | 8.46 | 8.41 | 0.01 | 0.12% | 8.39 | 8.47 | 53688 | 4529.85 | 0.55% |
| 2025-11-24 | 8.50 | 8.40 | -0.06 | -0.71% | 8.39 | 8.52 | 66607 | 5624.66 | 0.68% |
中原环保(000544)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。
