| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.25 | 8.16 | -0.09 | -1.09% | 8.15 | 8.29 | 45238 | 3722.50 | 0.46% |
| 2025-05-22 | 8.30 | 8.25 | -0.07 | -0.84% | 8.23 | 8.34 | 45682 | 3780.95 | 0.47% |
| 2025-05-21 | 8.33 | 8.32 | 0.00 | 0.00% | 8.31 | 8.35 | 32832 | 2735.34 | 0.34% |
| 2025-05-20 | 8.30 | 8.32 | 0.03 | 0.36% | 8.26 | 8.34 | 34852 | 2896.08 | 0.36% |
| 2025-05-19 | 8.22 | 8.29 | 0.07 | 0.85% | 8.20 | 8.32 | 43575 | 3608.40 | 0.45% |
| 2025-05-16 | 8.20 | 8.22 | 0.00 | 0.00% | 8.19 | 8.25 | 35490 | 2917.22 | 0.36% |
| 2025-05-15 | 8.26 | 8.22 | -0.05 | -0.60% | 8.22 | 8.30 | 44402 | 3669.38 | 0.46% |
| 2025-05-14 | 8.26 | 8.27 | 0.02 | 0.24% | 8.17 | 8.28 | 46951 | 3864.49 | 0.48% |
| 2025-05-13 | 8.28 | 8.25 | 0.01 | 0.12% | 8.23 | 8.30 | 37320 | 3081.05 | 0.38% |
| 2025-05-12 | 8.26 | 8.24 | 0.01 | 0.12% | 8.19 | 8.28 | 46312 | 3807.80 | 0.48% |
| 2025-05-09 | 8.22 | 8.23 | 0.00 | 0.00% | 8.20 | 8.28 | 47967 | 3954.35 | 0.49% |
| 2025-05-08 | 8.21 | 8.23 | 0.01 | 0.12% | 8.15 | 8.24 | 36467 | 2994.67 | 0.37% |
| 2025-05-07 | 8.29 | 8.22 | 0.02 | 0.24% | 8.17 | 8.30 | 50942 | 4192.23 | 0.52% |
| 2025-05-06 | 8.18 | 8.20 | 0.05 | 0.61% | 8.15 | 8.22 | 54644 | 4475.71 | 0.56% |
| 2025-04-30 | 8.12 | 8.15 | 0.02 | 0.25% | 8.12 | 8.24 | 48030 | 3928.15 | 0.49% |
| 2025-04-29 | 8.07 | 8.13 | 0.05 | 0.62% | 8.05 | 8.18 | 50358 | 4090.14 | 0.52% |
| 2025-04-28 | 8.15 | 8.08 | -0.31 | -3.69% | 8.00 | 8.24 | 120369 | 9723.60 | 1.23% |
| 2025-04-25 | 8.27 | 8.39 | 0.10 | 1.21% | 8.26 | 8.39 | 62846 | 5251.17 | 0.64% |
| 2025-04-24 | 8.19 | 8.29 | 0.14 | 1.72% | 8.14 | 8.35 | 55715 | 4605.13 | 0.57% |
| 2025-04-23 | 8.19 | 8.15 | -0.02 | -0.24% | 8.12 | 8.21 | 30838 | 2518.38 | 0.32% |
| 2025-04-22 | 8.10 | 8.17 | 0.07 | 0.86% | 8.08 | 8.19 | 41966 | 3419.74 | 0.43% |
| 2025-04-21 | 8.06 | 8.10 | 0.01 | 0.12% | 8.06 | 8.12 | 29794 | 2410.99 | 0.31% |
| 2025-04-18 | 8.04 | 8.09 | 0.04 | 0.50% | 8.01 | 8.10 | 28157 | 2267.56 | 0.29% |
| 2025-04-17 | 8.03 | 8.05 | -0.01 | -0.12% | 8.01 | 8.10 | 31186 | 2516.21 | 0.32% |
| 2025-04-16 | 8.10 | 8.06 | -0.05 | -0.62% | 7.95 | 8.12 | 44016 | 3534.58 | 0.45% |
| 2025-04-15 | 8.09 | 8.11 | 0.03 | 0.37% | 8.03 | 8.12 | 33609 | 2713.99 | 0.34% |
| 2025-04-14 | 8.05 | 8.08 | 0.09 | 1.13% | 8.01 | 8.08 | 49225 | 3964.41 | 0.51% |
| 2025-04-11 | 7.97 | 7.99 | -0.03 | -0.37% | 7.97 | 8.07 | 46763 | 3748.72 | 0.48% |
| 2025-04-10 | 7.98 | 8.02 | 0.10 | 1.26% | 7.96 | 8.13 | 66893 | 5387.15 | 0.69% |
| 2025-04-09 | 7.82 | 7.92 | 0.03 | 0.38% | 7.60 | 7.97 | 86214 | 6716.68 | 0.88% |
| 2025-04-08 | 7.86 | 7.89 | 0.08 | 1.02% | 7.78 | 8.01 | 95015 | 7486.48 | 0.97% |
| 2025-04-07 | 8.47 | 7.81 | -0.87 | -10.02% | 7.81 | 8.47 | 133997 | 10741.58 | 1.37% |
| 2025-04-03 | 8.60 | 8.68 | 0.07 | 0.81% | 8.57 | 8.74 | 43338 | 3755.51 | 0.44% |
| 2025-04-02 | 8.64 | 8.61 | 0.00 | 0.00% | 8.56 | 8.67 | 36332 | 3131.61 | 0.37% |
| 2025-04-01 | 8.46 | 8.61 | 0.19 | 2.26% | 8.42 | 8.65 | 60048 | 5147.65 | 0.62% |
| 2025-03-31 | 8.54 | 8.42 | -0.15 | -1.75% | 8.38 | 8.58 | 76722 | 6492.15 | 0.79% |
| 2025-03-28 | 8.63 | 8.57 | -0.05 | -0.58% | 8.54 | 8.72 | 61509 | 5307.29 | 0.63% |
| 2025-03-27 | 8.65 | 8.62 | -0.03 | -0.35% | 8.53 | 8.66 | 45189 | 3888.25 | 0.46% |
| 2025-03-26 | 8.59 | 8.65 | 0.04 | 0.46% | 8.55 | 8.66 | 50854 | 4386.93 | 0.52% |
| 2025-03-25 | 8.52 | 8.61 | 0.08 | 0.94% | 8.51 | 8.64 | 72542 | 6230.43 | 0.74% |
| 2025-03-24 | 8.62 | 8.53 | -0.27 | -3.07% | 8.42 | 8.65 | 129658 | 11049.06 | 1.33% |
| 2025-03-21 | 8.83 | 8.80 | -0.05 | -0.56% | 8.74 | 8.93 | 62439 | 5521.81 | 0.64% |
| 2025-03-20 | 8.91 | 8.85 | -0.05 | -0.56% | 8.81 | 8.92 | 48430 | 4290.92 | 0.50% |
| 2025-03-19 | 8.89 | 8.90 | 0.02 | 0.23% | 8.84 | 8.96 | 46282 | 4119.71 | 0.47% |
| 2025-03-18 | 8.96 | 8.88 | -0.05 | -0.56% | 8.83 | 8.96 | 49850 | 4425.02 | 0.51% |
| 2025-03-17 | 8.84 | 8.93 | 0.09 | 1.02% | 8.81 | 8.95 | 65478 | 5823.81 | 0.67% |
| 2025-03-14 | 8.82 | 8.84 | 0.02 | 0.23% | 8.77 | 8.89 | 68906 | 6088.35 | 0.71% |
| 2025-03-13 | 8.73 | 8.82 | 0.07 | 0.80% | 8.67 | 8.82 | 62530 | 5462.57 | 0.64% |
| 2025-03-12 | 8.60 | 8.75 | 0.16 | 1.86% | 8.56 | 8.77 | 84494 | 7349.64 | 0.87% |
| 2025-03-11 | 8.43 | 8.59 | 0.10 | 1.18% | 8.39 | 8.60 | 44058 | 3737.77 | 0.45% |
| 2025-03-10 | 8.46 | 8.49 | 0.06 | 0.71% | 8.43 | 8.52 | 57138 | 4845.31 | 0.59% |
| 2025-03-07 | 8.34 | 8.43 | 0.07 | 0.84% | 8.31 | 8.47 | 63544 | 5339.12 | 0.65% |
| 2025-03-06 | 8.35 | 8.36 | 0.02 | 0.24% | 8.32 | 8.39 | 50857 | 4245.20 | 0.52% |
| 2025-03-05 | 8.35 | 8.34 | -0.06 | -0.71% | 8.23 | 8.41 | 42690 | 3538.78 | 0.44% |
| 2025-03-04 | 8.34 | 8.40 | 0.04 | 0.48% | 8.32 | 8.44 | 29368 | 2462.97 | 0.30% |
| 2025-03-03 | 8.38 | 8.36 | 0.01 | 0.12% | 8.31 | 8.42 | 47166 | 3949.65 | 0.48% |
| 2025-02-28 | 8.51 | 8.35 | -0.19 | -2.22% | 8.33 | 8.53 | 48246 | 4059.91 | 0.49% |
| 2025-02-27 | 8.56 | 8.54 | 0.00 | 0.00% | 8.43 | 8.67 | 55484 | 4730.68 | 0.57% |
| 2025-02-26 | 8.40 | 8.54 | 0.20 | 2.40% | 8.34 | 8.58 | 73444 | 6246.08 | 0.75% |
| 2025-02-25 | 8.41 | 8.34 | -0.12 | -1.42% | 8.32 | 8.44 | 42048 | 3524.89 | 0.43% |
| 2025-02-24 | 8.29 | 8.46 | 0.13 | 1.56% | 8.28 | 8.50 | 62206 | 5239.01 | 0.64% |
| 2025-02-21 | 8.33 | 8.33 | 0.00 | 0.00% | 8.27 | 8.39 | 44592 | 3710.25 | 0.46% |
| 2025-02-20 | 8.33 | 8.33 | 0.02 | 0.24% | 8.22 | 8.34 | 36840 | 3055.52 | 0.38% |
| 2025-02-19 | 8.33 | 8.31 | -0.02 | -0.24% | 8.29 | 8.37 | 44533 | 3703.37 | 0.46% |
| 2025-02-18 | 8.47 | 8.33 | -0.13 | -1.54% | 8.30 | 8.47 | 37214 | 3120.04 | 0.38% |
| 2025-02-17 | 8.42 | 8.46 | 0.01 | 0.12% | 8.35 | 8.48 | 38063 | 3209.04 | 0.39% |
| 2025-02-14 | 8.45 | 8.45 | -0.04 | -0.47% | 8.41 | 8.51 | 36480 | 3082.58 | 0.37% |
| 2025-02-13 | 8.57 | 8.49 | -0.10 | -1.16% | 8.45 | 8.63 | 38178 | 3260.68 | 0.39% |
| 2025-02-12 | 8.57 | 8.59 | 0.01 | 0.12% | 8.49 | 8.60 | 39435 | 3371.12 | 0.40% |
| 2025-02-11 | 8.51 | 8.58 | 0.05 | 0.59% | 8.47 | 8.58 | 37620 | 3210.20 | 0.39% |
| 2025-02-10 | 8.53 | 8.53 | 0.04 | 0.47% | 8.49 | 8.63 | 39214 | 3348.88 | 0.40% |
| 2025-02-07 | 8.42 | 8.49 | 0.08 | 0.95% | 8.36 | 8.53 | 49144 | 4157.66 | 0.50% |
| 2025-02-06 | 8.32 | 8.41 | 0.05 | 0.60% | 8.30 | 8.41 | 37336 | 3121.82 | 0.38% |
| 2025-02-05 | 8.59 | 8.36 | -0.23 | -2.68% | 8.33 | 8.62 | 56595 | 4773.59 | 0.58% |
| 2025-01-27 | 8.55 | 8.59 | 0.08 | 0.94% | 8.52 | 8.67 | 48604 | 4184.12 | 0.50% |
| 2025-01-24 | 8.46 | 8.51 | 0.00 | 0.00% | 8.41 | 8.54 | 37669 | 3192.67 | 0.39% |
| 2025-01-23 | 8.50 | 8.51 | 0.07 | 0.83% | 8.49 | 8.64 | 35971 | 3078.69 | 0.37% |
| 2025-01-22 | 8.52 | 8.44 | -0.05 | -0.59% | 8.38 | 8.52 | 20066 | 1692.70 | 0.21% |
| 2025-01-21 | 8.50 | 8.49 | -0.03 | -0.35% | 8.44 | 8.56 | 26179 | 2224.18 | 0.27% |
| 2025-01-20 | 8.52 | 8.52 | 0.06 | 0.71% | 8.45 | 8.55 | 30015 | 2553.93 | 0.31% |
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。
