| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.89 | 7.10 | 0.22 | 3.20% | 6.87 | 7.21 | 514944 | 36530.82 | 1.73% |
| 2025-04-02 | 6.89 | 6.88 | -0.01 | -0.15% | 6.85 | 6.92 | 104227 | 7172.38 | 0.35% |
| 2025-04-01 | 6.79 | 6.89 | 0.11 | 1.62% | 6.77 | 6.89 | 183463 | 12579.14 | 0.62% |
| 2025-03-31 | 6.81 | 6.78 | -0.04 | -0.59% | 6.75 | 6.89 | 165574 | 11276.03 | 0.56% |
| 2025-03-28 | 6.89 | 6.82 | -0.06 | -0.87% | 6.80 | 6.94 | 217424 | 14895.92 | 0.73% |
| 2025-03-27 | 6.93 | 6.88 | -0.07 | -1.01% | 6.86 | 6.96 | 136366 | 9400.28 | 0.46% |
| 2025-03-26 | 6.95 | 6.95 | 0.01 | 0.14% | 6.87 | 6.99 | 210134 | 14580.45 | 0.71% |
| 2025-03-25 | 6.81 | 6.94 | 0.14 | 2.06% | 6.78 | 6.97 | 301735 | 20859.38 | 1.01% |
| 2025-03-24 | 6.78 | 6.80 | 0.06 | 0.89% | 6.76 | 6.87 | 307611 | 20965.19 | 1.03% |
| 2025-03-21 | 6.70 | 6.74 | 0.02 | 0.30% | 6.69 | 6.80 | 237838 | 16042.38 | 0.80% |
| 2025-03-20 | 6.70 | 6.72 | 0.03 | 0.45% | 6.68 | 6.76 | 168036 | 11303.40 | 0.56% |
| 2025-03-19 | 6.72 | 6.69 | -0.03 | -0.45% | 6.67 | 6.74 | 148306 | 9928.52 | 0.50% |
| 2025-03-18 | 6.68 | 6.72 | 0.05 | 0.75% | 6.64 | 6.75 | 250227 | 16781.96 | 0.84% |
| 2025-03-17 | 6.58 | 6.67 | 0.10 | 1.52% | 6.58 | 6.71 | 306833 | 20384.24 | 1.03% |
| 2025-03-14 | 6.55 | 6.57 | 0.03 | 0.46% | 6.55 | 6.62 | 291475 | 19168.82 | 0.98% |
| 2025-03-13 | 6.50 | 6.54 | 0.05 | 0.77% | 6.48 | 6.55 | 176003 | 11479.24 | 0.59% |
| 2025-03-12 | 6.46 | 6.49 | 0.03 | 0.46% | 6.44 | 6.51 | 160612 | 10404.93 | 0.54% |
| 2025-03-11 | 6.50 | 6.46 | -0.07 | -1.07% | 6.43 | 6.51 | 260528 | 16816.00 | 0.88% |
| 2025-03-10 | 6.48 | 6.53 | 0.07 | 1.08% | 6.43 | 6.55 | 268058 | 17370.85 | 0.90% |
| 2025-03-07 | 6.54 | 6.46 | -0.08 | -1.22% | 6.45 | 6.58 | 367423 | 23912.14 | 1.24% |
| 2025-03-06 | 6.62 | 6.54 | -0.07 | -1.06% | 6.50 | 6.64 | 404132 | 26434.45 | 1.36% |
| 2025-03-05 | 6.67 | 6.61 | -0.04 | -0.60% | 6.57 | 6.67 | 155718 | 10276.84 | 0.52% |
| 2025-03-04 | 6.63 | 6.65 | 0.00 | 0.00% | 6.63 | 6.71 | 146628 | 9773.82 | 0.49% |
| 2025-03-03 | 6.64 | 6.65 | 0.06 | 0.91% | 6.64 | 6.78 | 249633 | 16724.76 | 0.84% |
| 2025-02-28 | 6.67 | 6.59 | -0.07 | -1.05% | 6.58 | 6.68 | 171736 | 11379.08 | 0.58% |
| 2025-02-27 | 6.68 | 6.66 | -0.03 | -0.45% | 6.62 | 6.70 | 148648 | 9887.21 | 0.50% |
| 2025-02-26 | 6.63 | 6.69 | 0.06 | 0.90% | 6.63 | 6.73 | 156915 | 10494.79 | 0.53% |
| 2025-02-25 | 6.77 | 6.63 | -0.15 | -2.21% | 6.61 | 6.82 | 233944 | 15655.47 | 0.79% |
| 2025-02-24 | 6.67 | 6.78 | 0.10 | 1.50% | 6.65 | 6.82 | 237866 | 16084.36 | 0.80% |
| 2025-02-21 | 6.83 | 6.68 | -0.13 | -1.91% | 6.60 | 6.83 | 384057 | 25602.59 | 1.29% |
| 2025-02-20 | 6.81 | 6.81 | 0.00 | 0.00% | 6.73 | 6.86 | 221323 | 15051.82 | 0.74% |
| 2025-02-19 | 6.80 | 6.81 | 0.00 | 0.00% | 6.77 | 6.83 | 139950 | 9512.60 | 0.47% |
| 2025-02-18 | 6.90 | 6.81 | -0.08 | -1.16% | 6.77 | 6.93 | 249441 | 17076.51 | 0.84% |
| 2025-02-17 | 7.06 | 6.89 | -0.16 | -2.27% | 6.84 | 7.08 | 318484 | 22077.41 | 1.07% |
| 2025-02-14 | 7.06 | 7.05 | -0.03 | -0.42% | 7.02 | 7.10 | 108024 | 7619.13 | 0.36% |
| 2025-02-13 | 7.06 | 7.08 | 0.03 | 0.43% | 7.05 | 7.13 | 145531 | 10325.08 | 0.49% |
| 2025-02-12 | 7.08 | 7.05 | -0.03 | -0.42% | 7.01 | 7.12 | 137392 | 9687.94 | 0.46% |
| 2025-02-11 | 7.10 | 7.08 | 0.00 | 0.00% | 7.05 | 7.14 | 147704 | 10473.40 | 0.50% |
| 2025-02-10 | 7.11 | 7.08 | -0.03 | -0.42% | 7.06 | 7.15 | 151455 | 10746.19 | 0.51% |
| 2025-02-07 | 7.12 | 7.11 | 0.01 | 0.14% | 7.06 | 7.16 | 139986 | 9950.64 | 0.47% |
| 2025-02-06 | 7.11 | 7.10 | -0.01 | -0.14% | 7.06 | 7.16 | 139500 | 9888.08 | 0.47% |
| 2025-02-05 | 7.33 | 7.11 | -0.20 | -2.74% | 7.09 | 7.34 | 212387 | 15227.15 | 0.71% |
| 2025-01-27 | 7.12 | 7.31 | 0.21 | 2.96% | 7.11 | 7.36 | 232291 | 16915.17 | 0.78% |
| 2025-01-24 | 7.12 | 7.10 | -0.03 | -0.42% | 7.09 | 7.17 | 125236 | 8912.58 | 0.42% |
| 2025-01-23 | 7.10 | 7.13 | 0.07 | 0.99% | 7.08 | 7.24 | 211374 | 15162.58 | 0.71% |
| 2025-01-22 | 7.04 | 7.06 | 0.03 | 0.43% | 6.94 | 7.07 | 122616 | 8606.88 | 0.41% |
| 2025-01-21 | 7.10 | 7.03 | -0.05 | -0.71% | 7.01 | 7.12 | 95814 | 6753.55 | 0.32% |
| 2025-01-20 | 7.16 | 7.08 | -0.05 | -0.70% | 7.07 | 7.21 | 129500 | 9211.02 | 0.44% |
| 2025-01-17 | 7.15 | 7.13 | -0.03 | -0.42% | 7.08 | 7.17 | 81916 | 5843.13 | 0.28% |
| 2025-01-16 | 7.14 | 7.16 | 0.04 | 0.56% | 7.11 | 7.22 | 134444 | 9629.95 | 0.45% |
| 2025-01-15 | 6.97 | 7.12 | 0.14 | 2.01% | 6.93 | 7.15 | 200637 | 14230.83 | 0.67% |
| 2025-01-14 | 6.89 | 6.98 | 0.15 | 2.20% | 6.83 | 7.01 | 184377 | 12786.17 | 0.62% |
| 2025-01-13 | 6.93 | 6.83 | -0.12 | -1.73% | 6.80 | 6.94 | 182722 | 12520.26 | 0.61% |
| 2025-01-10 | 7.06 | 6.95 | -0.11 | -1.56% | 6.94 | 7.09 | 178869 | 12515.04 | 0.60% |
| 2025-01-09 | 7.18 | 7.06 | -0.12 | -1.67% | 7.05 | 7.18 | 159968 | 11337.01 | 0.54% |
| 2025-01-08 | 7.11 | 7.18 | 0.04 | 0.56% | 7.07 | 7.23 | 149851 | 10737.96 | 0.50% |
| 2025-01-07 | 7.29 | 7.14 | -0.16 | -2.19% | 7.05 | 7.30 | 199082 | 14199.72 | 0.67% |
| 2025-01-06 | 7.30 | 7.30 | 0.00 | 0.00% | 7.19 | 7.35 | 166106 | 12081.23 | 0.56% |
| 2025-01-03 | 7.43 | 7.30 | -0.11 | -1.48% | 7.20 | 7.47 | 160707 | 11832.12 | 0.54% |
| 2025-01-02 | 7.58 | 7.41 | -0.18 | -2.37% | 7.36 | 7.64 | 213806 | 16042.45 | 0.72% |
| 2024-12-31 | 7.63 | 7.59 | -0.06 | -0.78% | 7.58 | 7.75 | 183403 | 14037.73 | 0.62% |
| 2024-12-30 | 7.65 | 7.65 | -0.01 | -0.13% | 7.61 | 7.72 | 154374 | 11826.56 | 0.52% |
| 2024-12-27 | 7.48 | 7.66 | 0.17 | 2.27% | 7.45 | 7.68 | 246247 | 18679.58 | 0.83% |
| 2024-12-26 | 7.59 | 7.49 | -0.14 | -1.83% | 7.47 | 7.66 | 203680 | 15332.83 | 0.68% |
| 2024-12-25 | 7.57 | 7.63 | 0.08 | 1.06% | 7.39 | 7.65 | 259432 | 19559.20 | 0.87% |
| 2024-12-24 | 7.38 | 7.55 | 0.17 | 2.30% | 7.36 | 7.56 | 272227 | 20434.57 | 0.92% |
| 2024-12-23 | 7.30 | 7.38 | 0.13 | 1.79% | 7.28 | 7.49 | 302332 | 22407.87 | 1.02% |
| 2024-12-20 | 7.20 | 7.25 | 0.00 | 0.00% | 7.19 | 7.36 | 244745 | 17814.16 | 0.82% |
| 2024-12-19 | 7.19 | 7.25 | 0.04 | 0.55% | 7.11 | 7.25 | 183921 | 13237.92 | 0.62% |
| 2024-12-18 | 7.19 | 7.21 | 0.05 | 0.70% | 7.18 | 7.34 | 201609 | 14656.53 | 0.68% |
| 2024-12-17 | 7.21 | 7.16 | -0.05 | -0.69% | 7.14 | 7.30 | 149085 | 10728.06 | 0.50% |
| 2024-12-16 | 7.08 | 7.21 | 0.13 | 1.84% | 7.08 | 7.25 | 180325 | 12980.32 | 0.61% |
| 2024-12-13 | 7.22 | 7.08 | -0.16 | -2.21% | 7.07 | 7.24 | 206070 | 14688.91 | 0.69% |
| 2024-12-12 | 7.15 | 7.24 | 0.10 | 1.40% | 7.10 | 7.27 | 180600 | 13000.35 | 0.61% |
| 2024-12-11 | 7.12 | 7.14 | 0.01 | 0.14% | 7.11 | 7.18 | 124089 | 8870.26 | 0.42% |
| 2024-12-10 | 7.30 | 7.13 | -0.07 | -0.97% | 7.12 | 7.34 | 241155 | 17350.84 | 0.81% |
| 2024-12-09 | 7.23 | 7.20 | -0.03 | -0.41% | 7.14 | 7.26 | 122269 | 8808.83 | 0.41% |
| 2024-12-06 | 7.10 | 7.23 | 0.13 | 1.83% | 7.10 | 7.28 | 237129 | 17071.62 | 0.80% |
| 2024-12-05 | 7.09 | 7.10 | -0.01 | -0.14% | 7.07 | 7.14 | 117635 | 8348.67 | 0.40% |
| 2024-12-04 | 7.12 | 7.11 | -0.03 | -0.42% | 7.07 | 7.18 | 166731 | 11872.50 | 0.56% |
兴蓉环境(000598)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。
