| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
