| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.01 | 8.86 | -0.14 | -1.56% | 8.84 | 9.03 | 67387 | 5999.36 | 0.69% |
| 2025-10-23 | 8.98 | 9.00 | 0.01 | 0.11% | 8.93 | 9.05 | 75897 | 6815.33 | 0.78% |
| 2025-10-22 | 8.96 | 8.99 | 0.01 | 0.11% | 8.93 | 9.06 | 82074 | 7375.08 | 0.84% |
| 2025-10-21 | 8.74 | 8.98 | 0.26 | 2.98% | 8.73 | 9.09 | 136809 | 12240.21 | 1.40% |
| 2025-10-20 | 8.71 | 8.72 | 0.08 | 0.93% | 8.61 | 8.74 | 42090 | 3653.04 | 0.43% |
| 2025-10-17 | 8.74 | 8.64 | -0.07 | -0.80% | 8.63 | 8.74 | 51711 | 4489.41 | 0.53% |
| 2025-10-16 | 8.75 | 8.71 | -0.05 | -0.57% | 8.69 | 8.78 | 52351 | 4564.45 | 0.54% |
| 2025-10-15 | 8.69 | 8.76 | 0.07 | 0.81% | 8.66 | 8.78 | 57391 | 5013.30 | 0.59% |
| 2025-10-14 | 8.65 | 8.69 | 0.04 | 0.46% | 8.60 | 8.73 | 78311 | 6795.48 | 0.80% |
| 2025-10-13 | 8.50 | 8.65 | -0.02 | -0.23% | 8.43 | 8.67 | 76683 | 6556.33 | 0.79% |
| 2025-10-10 | 8.54 | 8.67 | 0.18 | 2.12% | 8.48 | 8.70 | 97832 | 8449.43 | 1.00% |
| 2025-10-09 | 8.45 | 8.49 | 0.04 | 0.47% | 8.41 | 8.50 | 53690 | 4546.73 | 0.55% |
| 2025-09-30 | 8.53 | 8.45 | -0.11 | -1.29% | 8.42 | 8.54 | 51722 | 4375.87 | 0.53% |
| 2025-09-29 | 8.39 | 8.56 | 0.18 | 2.15% | 8.27 | 8.56 | 70407 | 5966.47 | 0.72% |
| 2025-09-26 | 8.28 | 8.38 | 0.07 | 0.84% | 8.25 | 8.40 | 40395 | 3376.48 | 0.41% |
| 2025-09-25 | 8.39 | 8.31 | -0.09 | -1.07% | 8.29 | 8.41 | 46578 | 3879.20 | 0.48% |
| 2025-09-24 | 8.26 | 8.40 | 0.10 | 1.20% | 8.26 | 8.41 | 62729 | 5240.01 | 0.64% |
| 2025-09-23 | 8.35 | 8.30 | -0.05 | -0.60% | 8.17 | 8.36 | 63982 | 5277.22 | 0.66% |
| 2025-09-22 | 8.41 | 8.35 | -0.06 | -0.71% | 8.31 | 8.44 | 43948 | 3667.25 | 0.45% |
| 2025-09-19 | 8.50 | 8.41 | -0.09 | -1.06% | 8.34 | 8.52 | 91808 | 7713.67 | 0.94% |
| 2025-09-18 | 8.67 | 8.50 | -0.17 | -1.96% | 8.46 | 8.70 | 81956 | 7021.62 | 0.84% |
| 2025-09-17 | 8.67 | 8.67 | 0.01 | 0.12% | 8.60 | 8.69 | 46484 | 4019.04 | 0.48% |
| 2025-09-16 | 8.70 | 8.66 | -0.05 | -0.57% | 8.58 | 8.73 | 61472 | 5315.98 | 0.63% |
| 2025-09-15 | 8.76 | 8.71 | -0.07 | -0.80% | 8.69 | 8.80 | 61520 | 5367.99 | 0.63% |
| 2025-09-12 | 8.79 | 8.78 | 0.00 | 0.00% | 8.72 | 8.79 | 54029 | 4733.23 | 0.55% |
| 2025-09-11 | 8.65 | 8.78 | 0.12 | 1.39% | 8.60 | 8.78 | 71012 | 6174.26 | 0.73% |
| 2025-09-10 | 8.69 | 8.66 | -0.09 | -1.03% | 8.64 | 8.74 | 48016 | 4164.56 | 0.49% |
| 2025-09-09 | 8.77 | 8.75 | -0.05 | -0.57% | 8.67 | 8.80 | 72698 | 6350.62 | 0.75% |
| 2025-09-08 | 8.71 | 8.80 | 0.06 | 0.69% | 8.71 | 8.82 | 77910 | 6837.32 | 0.80% |
| 2025-09-05 | 8.71 | 8.74 | 0.03 | 0.34% | 8.64 | 8.76 | 96048 | 8375.29 | 0.99% |
| 2025-09-04 | 8.56 | 8.71 | 0.15 | 1.75% | 8.51 | 8.71 | 108885 | 9398.97 | 1.12% |
| 2025-09-03 | 8.75 | 8.56 | -0.17 | -1.95% | 8.54 | 8.76 | 90806 | 7808.32 | 0.93% |
| 2025-09-02 | 8.78 | 8.73 | -0.11 | -1.24% | 8.63 | 8.87 | 103886 | 9056.62 | 1.07% |
| 2025-09-01 | 8.66 | 8.84 | 0.17 | 1.96% | 8.56 | 8.87 | 165594 | 14486.06 | 1.70% |
| 2025-08-29 | 8.88 | 8.67 | -0.21 | -2.36% | 8.63 | 8.88 | 198541 | 17345.46 | 2.04% |
| 2025-08-28 | 8.62 | 8.88 | 0.53 | 6.35% | 8.62 | 9.11 | 367273 | 32326.12 | 3.77% |
| 2025-08-27 | 8.56 | 8.35 | -0.23 | -2.68% | 8.35 | 8.60 | 89713 | 7611.77 | 0.92% |
| 2025-08-26 | 8.55 | 8.58 | 0.04 | 0.47% | 8.51 | 8.61 | 67590 | 5799.24 | 0.69% |
| 2025-08-25 | 8.53 | 8.54 | 0.03 | 0.35% | 8.50 | 8.58 | 75969 | 6485.80 | 0.78% |
| 2025-08-22 | 8.54 | 8.51 | -0.03 | -0.35% | 8.45 | 8.60 | 75519 | 6421.80 | 0.77% |
| 2025-08-21 | 8.51 | 8.54 | 0.03 | 0.35% | 8.51 | 8.61 | 84774 | 7258.65 | 0.87% |
| 2025-08-20 | 8.45 | 8.51 | 0.06 | 0.71% | 8.39 | 8.52 | 61488 | 5198.00 | 0.63% |
| 2025-08-19 | 8.41 | 8.45 | 0.02 | 0.24% | 8.40 | 8.47 | 54824 | 4628.10 | 0.56% |
| 2025-08-18 | 8.49 | 8.43 | 0.00 | 0.00% | 8.41 | 8.51 | 71256 | 6025.75 | 0.73% |
| 2025-08-15 | 8.40 | 8.43 | 0.00 | 0.00% | 8.38 | 8.47 | 61718 | 5204.17 | 0.63% |
| 2025-08-14 | 8.59 | 8.43 | -0.15 | -1.75% | 8.42 | 8.60 | 69621 | 5923.41 | 0.71% |
| 2025-08-13 | 8.63 | 8.58 | -0.04 | -0.46% | 8.54 | 8.63 | 59420 | 5098.68 | 0.61% |
| 2025-08-12 | 8.60 | 8.62 | 0.00 | 0.00% | 8.57 | 8.65 | 39512 | 3404.30 | 0.41% |
| 2025-08-11 | 8.62 | 8.62 | 0.00 | 0.00% | 8.53 | 8.65 | 52134 | 4475.60 | 0.53% |
| 2025-08-08 | 8.54 | 8.62 | 0.08 | 0.94% | 8.53 | 8.63 | 36345 | 3120.31 | 0.37% |
| 2025-08-07 | 8.60 | 8.54 | -0.06 | -0.70% | 8.51 | 8.64 | 35411 | 3027.64 | 0.36% |
| 2025-08-06 | 8.56 | 8.60 | 0.01 | 0.12% | 8.52 | 8.62 | 41106 | 3520.65 | 0.42% |
| 2025-08-05 | 8.50 | 8.59 | 0.11 | 1.30% | 8.47 | 8.59 | 52044 | 4443.37 | 0.53% |
| 2025-08-04 | 8.32 | 8.48 | 0.10 | 1.19% | 8.30 | 8.48 | 47632 | 4003.28 | 0.49% |
| 2025-08-01 | 8.30 | 8.38 | 0.12 | 1.45% | 8.27 | 8.38 | 42920 | 3577.78 | 0.44% |
| 2025-07-31 | 8.40 | 8.26 | -0.15 | -1.78% | 8.24 | 8.42 | 56220 | 4670.89 | 0.58% |
| 2025-07-30 | 8.43 | 8.41 | -0.01 | -0.12% | 8.38 | 8.47 | 37560 | 3165.95 | 0.39% |
| 2025-07-29 | 8.51 | 8.42 | -0.07 | -0.82% | 8.36 | 8.53 | 49347 | 4152.34 | 0.51% |
| 2025-07-28 | 8.54 | 8.49 | -0.06 | -0.70% | 8.46 | 8.55 | 46381 | 3941.98 | 0.48% |
| 2025-07-25 | 8.58 | 8.55 | -0.04 | -0.47% | 8.53 | 8.61 | 52131 | 4464.94 | 0.53% |
| 2025-07-24 | 8.50 | 8.59 | 0.09 | 1.06% | 8.46 | 8.59 | 60408 | 5159.08 | 0.62% |
| 2025-07-23 | 8.56 | 8.50 | -0.06 | -0.70% | 8.48 | 8.60 | 61285 | 5237.18 | 0.63% |
| 2025-07-22 | 8.52 | 8.56 | 0.05 | 0.59% | 8.44 | 8.57 | 59841 | 5094.07 | 0.61% |
| 2025-07-21 | 8.39 | 8.51 | 0.12 | 1.43% | 8.39 | 8.55 | 62346 | 5288.45 | 0.64% |
| 2025-07-18 | 8.40 | 8.39 | 0.01 | 0.12% | 8.33 | 8.40 | 47776 | 3993.81 | 0.49% |
| 2025-07-17 | 8.39 | 8.38 | 0.00 | 0.00% | 8.36 | 8.42 | 33216 | 2787.80 | 0.34% |
| 2025-07-16 | 8.37 | 8.38 | 0.02 | 0.24% | 8.34 | 8.42 | 36678 | 3073.96 | 0.38% |
| 2025-07-15 | 8.40 | 8.36 | -0.05 | -0.59% | 8.31 | 8.44 | 47847 | 4000.87 | 0.49% |
| 2025-07-14 | 8.39 | 8.41 | 0.03 | 0.36% | 8.36 | 8.45 | 50796 | 4276.67 | 0.52% |
| 2025-07-11 | 8.41 | 8.38 | -0.02 | -0.24% | 8.35 | 8.45 | 55758 | 4679.52 | 0.57% |
| 2025-07-10 | 8.38 | 8.40 | 0.01 | 0.12% | 8.35 | 8.43 | 46214 | 3878.08 | 0.47% |
| 2025-07-09 | 8.30 | 8.39 | 0.08 | 0.96% | 8.29 | 8.41 | 72086 | 6032.69 | 0.74% |
| 2025-07-08 | 8.30 | 8.31 | 0.01 | 0.12% | 8.27 | 8.32 | 40787 | 3384.50 | 0.42% |
| 2025-07-07 | 8.22 | 8.30 | 0.08 | 0.97% | 8.20 | 8.31 | 41064 | 3392.36 | 0.42% |
| 2025-07-04 | 8.21 | 8.22 | 0.01 | 0.12% | 8.20 | 8.26 | 44029 | 3624.76 | 0.45% |
| 2025-07-03 | 8.17 | 8.21 | 0.04 | 0.49% | 8.16 | 8.26 | 36908 | 3027.63 | 0.38% |
| 2025-07-02 | 8.13 | 8.17 | 0.04 | 0.49% | 8.10 | 8.18 | 44768 | 3649.67 | 0.46% |
| 2025-07-01 | 8.13 | 8.13 | 0.00 | 0.00% | 8.10 | 8.15 | 27640 | 2243.72 | 0.28% |
| 2025-06-30 | 8.12 | 8.13 | 0.00 | 0.00% | 8.09 | 8.14 | 39442 | 3198.93 | 0.40% |
| 2025-06-27 | 8.13 | 8.13 | 0.01 | 0.12% | 8.10 | 8.20 | 35490 | 2892.79 | 0.36% |
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。
