| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.72 | 6.85 | 0.11 | 1.63% | 6.71 | 6.86 | 332897 | 22718.14 | 1.12% |
| 2025-10-09 | 6.67 | 6.74 | 0.08 | 1.20% | 6.66 | 6.74 | 234432 | 15689.78 | 0.79% |
| 2025-09-30 | 6.69 | 6.66 | -0.03 | -0.45% | 6.63 | 6.70 | 195120 | 13002.92 | 0.65% |
| 2025-09-29 | 6.76 | 6.69 | -0.07 | -1.04% | 6.65 | 6.77 | 302687 | 20227.44 | 1.02% |
| 2025-09-26 | 6.69 | 6.76 | 0.06 | 0.90% | 6.66 | 6.81 | 300743 | 20273.68 | 1.01% |
| 2025-09-25 | 6.69 | 6.70 | 0.00 | 0.00% | 6.65 | 6.71 | 129969 | 8689.00 | 0.44% |
| 2025-09-24 | 6.66 | 6.70 | 0.04 | 0.60% | 6.64 | 6.72 | 159138 | 10638.03 | 0.53% |
| 2025-09-23 | 6.63 | 6.66 | 0.03 | 0.45% | 6.56 | 6.67 | 232151 | 15333.63 | 0.78% |
| 2025-09-22 | 6.71 | 6.63 | -0.09 | -1.34% | 6.59 | 6.73 | 188016 | 12488.91 | 0.63% |
| 2025-09-19 | 6.69 | 6.72 | 0.04 | 0.60% | 6.63 | 6.74 | 230420 | 15408.71 | 0.77% |
| 2025-09-18 | 6.75 | 6.68 | -0.07 | -1.04% | 6.67 | 6.77 | 215051 | 14449.38 | 0.72% |
| 2025-09-17 | 6.76 | 6.75 | -0.01 | -0.15% | 6.74 | 6.79 | 121977 | 8246.60 | 0.41% |
| 2025-09-16 | 6.76 | 6.76 | 0.00 | 0.00% | 6.73 | 6.78 | 108183 | 7302.53 | 0.36% |
| 2025-09-15 | 6.82 | 6.76 | -0.06 | -0.88% | 6.74 | 6.82 | 172338 | 11664.29 | 0.58% |
| 2025-09-12 | 6.80 | 6.82 | 0.03 | 0.44% | 6.77 | 6.83 | 178771 | 12162.72 | 0.60% |
| 2025-09-11 | 6.75 | 6.79 | 0.02 | 0.30% | 6.73 | 6.79 | 166522 | 11249.32 | 0.56% |
| 2025-09-10 | 6.77 | 6.77 | 0.00 | 0.00% | 6.74 | 6.78 | 110367 | 7459.73 | 0.37% |
| 2025-09-09 | 6.81 | 6.77 | -0.04 | -0.59% | 6.74 | 6.82 | 137954 | 9347.88 | 0.46% |
| 2025-09-08 | 6.79 | 6.81 | 0.02 | 0.29% | 6.76 | 6.84 | 222962 | 15165.35 | 0.75% |
| 2025-09-05 | 6.80 | 6.79 | -0.02 | -0.29% | 6.73 | 6.81 | 201373 | 13627.49 | 0.68% |
| 2025-09-04 | 6.71 | 6.81 | 0.10 | 1.49% | 6.68 | 6.82 | 266380 | 18003.82 | 0.89% |
| 2025-09-03 | 6.77 | 6.71 | -0.05 | -0.74% | 6.70 | 6.78 | 159606 | 10725.95 | 0.54% |
| 2025-09-02 | 6.76 | 6.76 | 0.01 | 0.15% | 6.73 | 6.79 | 190834 | 12904.27 | 0.64% |
| 2025-09-01 | 6.81 | 6.75 | -0.07 | -1.03% | 6.73 | 6.84 | 306199 | 20782.59 | 1.03% |
| 2025-08-29 | 6.81 | 6.82 | 0.00 | 0.00% | 6.78 | 6.87 | 230570 | 15751.86 | 0.77% |
| 2025-08-28 | 6.92 | 6.82 | -0.13 | -1.87% | 6.68 | 6.93 | 660947 | 44991.80 | 2.22% |
| 2025-08-27 | 7.08 | 6.95 | -0.13 | -1.84% | 6.94 | 7.10 | 331635 | 23261.70 | 1.11% |
| 2025-08-26 | 6.97 | 7.08 | 0.12 | 1.72% | 6.96 | 7.10 | 382301 | 26930.74 | 1.28% |
| 2025-08-25 | 6.96 | 6.96 | 0.01 | 0.14% | 6.93 | 6.99 | 363076 | 25276.67 | 1.22% |
| 2025-08-22 | 6.98 | 6.95 | -0.02 | -0.29% | 6.89 | 6.99 | 323853 | 22409.54 | 1.09% |
| 2025-08-21 | 6.95 | 6.97 | 0.02 | 0.29% | 6.92 | 7.02 | 299994 | 20912.54 | 1.01% |
| 2025-08-20 | 6.92 | 6.95 | 0.03 | 0.43% | 6.87 | 6.95 | 220104 | 15181.05 | 0.74% |
| 2025-08-19 | 6.97 | 6.92 | -0.05 | -0.72% | 6.91 | 6.98 | 260988 | 18092.81 | 0.88% |
| 2025-08-18 | 7.00 | 6.97 | -0.02 | -0.29% | 6.96 | 7.04 | 244311 | 17107.83 | 0.82% |
| 2025-08-15 | 6.98 | 6.99 | 0.00 | 0.00% | 6.95 | 7.00 | 166442 | 11611.24 | 0.56% |
| 2025-08-14 | 7.07 | 6.99 | -0.07 | -0.99% | 6.98 | 7.09 | 209986 | 14771.19 | 0.70% |
| 2025-08-13 | 7.06 | 7.06 | 0.00 | 0.00% | 7.04 | 7.08 | 156940 | 11077.93 | 0.53% |
| 2025-08-12 | 7.06 | 7.06 | 0.00 | 0.00% | 7.04 | 7.08 | 126593 | 8934.39 | 0.42% |
| 2025-08-11 | 7.12 | 7.06 | -0.06 | -0.84% | 7.02 | 7.13 | 218538 | 15408.50 | 0.73% |
| 2025-08-08 | 7.09 | 7.12 | 0.03 | 0.42% | 7.07 | 7.13 | 116135 | 8255.56 | 0.39% |
| 2025-08-07 | 7.15 | 7.09 | -0.05 | -0.70% | 7.06 | 7.15 | 113731 | 8069.84 | 0.38% |
| 2025-08-06 | 7.10 | 7.14 | 0.03 | 0.42% | 7.07 | 7.15 | 207740 | 14771.14 | 0.70% |
| 2025-08-05 | 7.08 | 7.11 | 0.03 | 0.42% | 7.05 | 7.13 | 162299 | 11504.21 | 0.54% |
| 2025-08-04 | 7.07 | 7.08 | -0.02 | -0.28% | 7.02 | 7.11 | 262933 | 18577.08 | 0.88% |
| 2025-08-01 | 7.11 | 7.10 | -0.01 | -0.14% | 7.04 | 7.15 | 221134 | 15691.29 | 0.74% |
| 2025-07-31 | 7.24 | 7.11 | -0.15 | -2.07% | 7.09 | 7.25 | 309614 | 22120.75 | 1.04% |
| 2025-07-30 | 7.39 | 7.26 | -0.14 | -1.89% | 7.21 | 7.44 | 487680 | 35720.47 | 1.64% |
| 2025-07-29 | 7.50 | 7.40 | -0.12 | -1.60% | 7.37 | 7.55 | 192745 | 14341.11 | 0.65% |
| 2025-07-28 | 7.44 | 7.52 | 0.08 | 1.08% | 7.37 | 7.53 | 194523 | 14492.76 | 0.65% |
| 2025-07-25 | 7.48 | 7.44 | -0.03 | -0.40% | 7.44 | 7.54 | 140966 | 10553.90 | 0.47% |
| 2025-07-24 | 7.51 | 7.47 | -0.06 | -0.80% | 7.42 | 7.53 | 240787 | 17953.23 | 0.81% |
| 2025-07-23 | 7.57 | 7.53 | -0.03 | -0.40% | 7.51 | 7.59 | 149390 | 11277.30 | 0.50% |
| 2025-07-22 | 7.54 | 7.56 | 0.01 | 0.13% | 7.47 | 7.58 | 200485 | 15104.12 | 0.67% |
| 2025-07-21 | 7.48 | 7.55 | 0.10 | 1.34% | 7.47 | 7.57 | 196881 | 14823.75 | 0.66% |
| 2025-07-18 | 7.44 | 7.45 | 0.03 | 0.40% | 7.40 | 7.48 | 143717 | 10689.39 | 0.48% |
| 2025-07-17 | 7.50 | 7.42 | -0.09 | -1.20% | 7.40 | 7.52 | 253677 | 18877.27 | 0.85% |
| 2025-07-16 | 7.59 | 7.51 | -0.09 | -1.18% | 7.49 | 7.62 | 153986 | 11617.55 | 0.52% |
| 2025-07-15 | 7.63 | 7.60 | -0.01 | -0.13% | 7.56 | 7.64 | 124311 | 9443.17 | 0.42% |
| 2025-07-14 | 7.50 | 7.61 | 0.11 | 1.47% | 7.49 | 7.64 | 241867 | 18366.44 | 0.81% |
| 2025-07-11 | 7.53 | 7.50 | -0.03 | -0.40% | 7.48 | 7.57 | 142773 | 10737.03 | 0.48% |
| 2025-07-10 | 7.51 | 7.53 | 0.03 | 0.40% | 7.48 | 7.55 | 118271 | 8888.95 | 0.40% |
| 2025-07-09 | 7.44 | 7.50 | 0.06 | 0.81% | 7.42 | 7.51 | 168600 | 12593.20 | 0.57% |
| 2025-07-08 | 7.47 | 7.44 | -0.03 | -0.40% | 7.39 | 7.51 | 167009 | 12409.36 | 0.56% |
| 2025-07-07 | 7.39 | 7.47 | 0.11 | 1.49% | 7.34 | 7.49 | 173955 | 12938.12 | 0.58% |
| 2025-07-04 | 7.25 | 7.36 | 0.12 | 1.66% | 7.23 | 7.50 | 317893 | 23476.75 | 1.07% |
| 2025-07-03 | 7.25 | 7.24 | 0.01 | 0.14% | 7.20 | 7.27 | 104346 | 7541.96 | 0.35% |
| 2025-07-02 | 7.27 | 7.23 | 0.00 | 0.00% | 7.23 | 7.28 | 95859 | 6951.29 | 0.32% |
| 2025-07-01 | 7.23 | 7.23 | 0.02 | 0.28% | 7.19 | 7.28 | 93280 | 6753.10 | 0.31% |
| 2025-06-30 | 7.23 | 7.21 | -0.02 | -0.28% | 7.17 | 7.27 | 111510 | 8033.62 | 0.37% |
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。
