| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.16 | 7.11 | 0.00 | 0.00% | 7.04 | 7.18 | 255801 | 18157.01 | 0.86% |
| 2026-02-02 | 7.28 | 7.11 | -0.21 | -2.87% | 7.10 | 7.33 | 319826 | 23105.04 | 1.07% |
| 2026-01-30 | 7.21 | 7.32 | 0.09 | 1.24% | 7.21 | 7.33 | 229133 | 16672.15 | 0.77% |
| 2026-01-29 | 7.24 | 7.23 | 0.02 | 0.28% | 7.19 | 7.28 | 196238 | 14197.10 | 0.66% |
| 2026-01-28 | 7.26 | 7.21 | -0.05 | -0.69% | 7.19 | 7.30 | 336122 | 24322.73 | 1.13% |
| 2026-01-27 | 7.36 | 7.26 | -0.10 | -1.36% | 7.23 | 7.38 | 194671 | 14182.53 | 0.65% |
| 2026-01-26 | 7.36 | 7.36 | 0.03 | 0.41% | 7.25 | 7.43 | 298012 | 21885.67 | 1.00% |
| 2026-01-23 | 7.39 | 7.33 | -0.05 | -0.68% | 7.30 | 7.40 | 179493 | 13169.96 | 0.60% |
| 2026-01-22 | 7.29 | 7.38 | 0.08 | 1.10% | 7.27 | 7.38 | 214417 | 15736.82 | 0.72% |
| 2026-01-21 | 7.31 | 7.30 | -0.01 | -0.14% | 7.26 | 7.35 | 268444 | 19571.45 | 0.90% |
| 2026-01-20 | 7.15 | 7.31 | 0.16 | 2.24% | 7.14 | 7.32 | 449209 | 32548.53 | 1.51% |
| 2026-01-19 | 7.02 | 7.15 | 0.13 | 1.85% | 7.00 | 7.15 | 266899 | 18979.96 | 0.90% |
| 2026-01-16 | 7.04 | 7.02 | -0.02 | -0.28% | 6.99 | 7.08 | 219033 | 15396.92 | 0.74% |
| 2026-01-15 | 7.00 | 7.04 | 0.04 | 0.57% | 6.99 | 7.06 | 176402 | 12401.59 | 0.59% |
| 2026-01-14 | 7.08 | 7.00 | -0.09 | -1.27% | 6.98 | 7.10 | 393877 | 27759.66 | 1.32% |
| 2026-01-13 | 7.12 | 7.09 | -0.01 | -0.14% | 7.08 | 7.14 | 200250 | 14231.68 | 0.67% |
| 2026-01-12 | 7.10 | 7.10 | -0.04 | -0.56% | 7.05 | 7.12 | 310291 | 21955.94 | 1.04% |
| 2026-01-09 | 7.17 | 7.14 | -0.02 | -0.28% | 7.11 | 7.19 | 234019 | 16709.15 | 0.79% |
| 2026-01-08 | 7.22 | 7.16 | -0.07 | -0.97% | 7.16 | 7.24 | 169685 | 12208.74 | 0.57% |
| 2026-01-07 | 7.24 | 7.23 | -0.01 | -0.14% | 7.20 | 7.27 | 162011 | 11719.42 | 0.54% |
| 2026-01-06 | 7.26 | 7.24 | -0.02 | -0.28% | 7.20 | 7.28 | 274147 | 19827.74 | 0.92% |
| 2026-01-05 | 7.17 | 7.26 | 0.09 | 1.26% | 7.16 | 7.32 | 362855 | 26296.45 | 1.22% |
| 2025-12-31 | 7.06 | 7.17 | 0.12 | 1.70% | 7.04 | 7.22 | 247965 | 17755.04 | 0.83% |
| 2025-12-30 | 7.10 | 7.05 | -0.07 | -0.98% | 7.01 | 7.12 | 221705 | 15656.67 | 0.74% |
| 2025-12-29 | 7.21 | 7.12 | -0.08 | -1.11% | 7.10 | 7.22 | 175932 | 12589.49 | 0.59% |
| 2025-12-26 | 7.24 | 7.20 | -0.05 | -0.69% | 7.20 | 7.25 | 150812 | 10890.58 | 0.51% |
| 2025-12-25 | 7.30 | 7.25 | -0.03 | -0.41% | 7.23 | 7.32 | 171529 | 12489.48 | 0.58% |
| 2025-12-24 | 7.25 | 7.28 | 0.02 | 0.28% | 7.22 | 7.31 | 166008 | 12072.61 | 0.56% |
| 2025-12-23 | 7.17 | 7.26 | 0.11 | 1.54% | 7.16 | 7.30 | 211157 | 15329.03 | 0.71% |
| 2025-12-22 | 7.26 | 7.15 | -0.07 | -0.97% | 7.15 | 7.27 | 147920 | 10655.36 | 0.50% |
| 2025-12-19 | 7.25 | 7.22 | -0.02 | -0.28% | 7.21 | 7.27 | 157181 | 11394.59 | 0.53% |
| 2025-12-18 | 7.17 | 7.24 | 0.07 | 0.98% | 7.15 | 7.27 | 140950 | 10193.71 | 0.47% |
| 2025-12-17 | 7.19 | 7.17 | -0.04 | -0.55% | 7.11 | 7.21 | 162378 | 11623.72 | 0.55% |
| 2025-12-16 | 7.25 | 7.21 | -0.01 | -0.14% | 7.16 | 7.25 | 156350 | 11253.07 | 0.52% |
| 2025-12-15 | 7.22 | 7.22 | 0.00 | 0.00% | 7.21 | 7.27 | 148253 | 10739.02 | 0.50% |
| 2025-12-12 | 7.17 | 7.22 | 0.07 | 0.98% | 7.16 | 7.26 | 213551 | 15423.30 | 0.72% |
| 2025-12-11 | 7.19 | 7.15 | -0.03 | -0.42% | 7.15 | 7.22 | 139114 | 9992.85 | 0.47% |
| 2025-12-10 | 7.12 | 7.18 | 0.06 | 0.84% | 7.11 | 7.21 | 133380 | 9570.36 | 0.45% |
| 2025-12-09 | 7.18 | 7.12 | -0.05 | -0.70% | 7.12 | 7.21 | 120217 | 8610.43 | 0.40% |
| 2025-12-08 | 7.24 | 7.17 | -0.07 | -0.97% | 7.16 | 7.27 | 216802 | 15597.53 | 0.73% |
| 2025-12-05 | 7.20 | 7.24 | 0.04 | 0.56% | 7.19 | 7.32 | 325027 | 23603.72 | 1.09% |
| 2025-12-04 | 7.16 | 7.20 | 0.03 | 0.42% | 7.13 | 7.21 | 165532 | 11886.39 | 0.56% |
| 2025-12-03 | 7.10 | 7.17 | 0.07 | 0.99% | 7.09 | 7.19 | 224529 | 16069.58 | 0.75% |
| 2025-12-02 | 6.96 | 7.10 | 0.15 | 2.16% | 6.94 | 7.11 | 272937 | 19261.28 | 0.92% |
| 2025-12-01 | 6.96 | 6.95 | 0.00 | 0.00% | 6.92 | 6.98 | 149744 | 10406.00 | 0.50% |
| 2025-11-28 | 6.95 | 6.95 | 0.01 | 0.14% | 6.91 | 6.96 | 107799 | 7477.37 | 0.36% |
| 2025-11-27 | 6.89 | 6.94 | 0.06 | 0.87% | 6.88 | 6.97 | 134064 | 9288.53 | 0.45% |
| 2025-11-26 | 6.90 | 6.88 | -0.02 | -0.29% | 6.88 | 6.97 | 164320 | 11369.16 | 0.55% |
| 2025-11-25 | 6.92 | 6.90 | -0.01 | -0.14% | 6.88 | 6.93 | 176733 | 12206.28 | 0.59% |
| 2025-11-24 | 6.96 | 6.91 | -0.04 | -0.58% | 6.90 | 6.99 | 183232 | 12704.85 | 0.62% |
| 2025-11-21 | 7.06 | 6.95 | -0.13 | -1.84% | 6.94 | 7.08 | 211888 | 14814.77 | 0.71% |
| 2025-11-20 | 7.06 | 7.08 | 0.03 | 0.43% | 7.05 | 7.11 | 113182 | 8011.88 | 0.38% |
| 2025-11-19 | 7.04 | 7.05 | 0.01 | 0.14% | 7.02 | 7.07 | 130743 | 9215.49 | 0.44% |
| 2025-11-18 | 7.10 | 7.04 | -0.05 | -0.71% | 7.02 | 7.11 | 171842 | 12127.33 | 0.58% |
| 2025-11-17 | 7.18 | 7.09 | -0.09 | -1.25% | 7.06 | 7.19 | 272892 | 19373.51 | 0.92% |
| 2025-11-14 | 7.23 | 7.18 | -0.06 | -0.83% | 7.18 | 7.27 | 139435 | 10077.16 | 0.47% |
| 2025-11-13 | 7.26 | 7.24 | -0.02 | -0.28% | 7.20 | 7.27 | 177197 | 12804.16 | 0.59% |
| 2025-11-12 | 7.24 | 7.26 | 0.01 | 0.14% | 7.23 | 7.29 | 159914 | 11621.41 | 0.54% |
| 2025-11-11 | 7.22 | 7.25 | 0.03 | 0.42% | 7.19 | 7.26 | 242683 | 17536.79 | 0.81% |
| 2025-11-10 | 7.25 | 7.22 | -0.02 | -0.28% | 7.20 | 7.27 | 237816 | 17188.58 | 0.80% |
| 2025-11-07 | 7.26 | 7.24 | -0.02 | -0.28% | 7.22 | 7.33 | 205496 | 14961.11 | 0.69% |
| 2025-11-06 | 7.20 | 7.26 | 0.05 | 0.69% | 7.18 | 7.29 | 219242 | 15916.36 | 0.74% |
| 2025-11-05 | 7.17 | 7.21 | 0.00 | 0.00% | 7.13 | 7.23 | 178892 | 12862.92 | 0.60% |
| 2025-11-04 | 7.15 | 7.21 | 0.06 | 0.84% | 7.14 | 7.24 | 242467 | 17464.43 | 0.81% |
| 2025-11-03 | 7.07 | 7.15 | 0.09 | 1.27% | 7.07 | 7.17 | 225392 | 16094.80 | 0.76% |
| 2025-10-31 | 7.13 | 7.06 | -0.07 | -0.98% | 7.06 | 7.18 | 278313 | 19721.66 | 0.93% |
| 2025-10-30 | 7.19 | 7.13 | -0.05 | -0.70% | 7.13 | 7.28 | 308339 | 22167.15 | 1.03% |
| 2025-10-29 | 7.11 | 7.18 | 0.26 | 3.76% | 7.11 | 7.27 | 769403 | 55329.25 | 2.58% |
| 2025-10-28 | 6.99 | 6.92 | -0.08 | -1.14% | 6.90 | 7.02 | 164734 | 11451.13 | 0.55% |
| 2025-10-27 | 6.98 | 7.00 | 0.04 | 0.57% | 6.94 | 7.04 | 203777 | 14245.48 | 0.68% |
| 2025-10-24 | 7.01 | 6.96 | -0.06 | -0.85% | 6.92 | 7.02 | 198147 | 13781.30 | 0.67% |
| 2025-10-23 | 6.96 | 7.02 | 0.05 | 0.72% | 6.95 | 7.04 | 219745 | 15388.28 | 0.74% |
| 2025-10-22 | 6.92 | 6.97 | 0.04 | 0.58% | 6.91 | 6.98 | 145060 | 10100.20 | 0.49% |
| 2025-10-21 | 6.89 | 6.93 | 0.06 | 0.87% | 6.87 | 6.98 | 218515 | 15183.38 | 0.73% |
| 2025-10-20 | 6.90 | 6.87 | -0.03 | -0.43% | 6.81 | 6.91 | 187732 | 12885.13 | 0.63% |
| 2025-10-17 | 6.92 | 6.90 | -0.01 | -0.14% | 6.89 | 6.96 | 239687 | 16594.05 | 0.80% |
| 2025-10-16 | 6.92 | 6.91 | -0.01 | -0.14% | 6.89 | 6.94 | 145707 | 10075.24 | 0.49% |
| 2025-10-15 | 6.86 | 6.92 | 0.05 | 0.73% | 6.86 | 6.96 | 247656 | 17134.62 | 0.83% |
| 2025-10-14 | 6.84 | 6.87 | 0.03 | 0.44% | 6.82 | 6.89 | 238892 | 16390.28 | 0.80% |
| 2025-10-13 | 6.77 | 6.84 | -0.01 | -0.15% | 6.71 | 6.85 | 265216 | 17975.90 | 0.89% |
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。
