| 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 | 15.89 | 17.33 | 1.58 | 10.03% | 15.85 | 17.33 | 456757 | 76445.32 | 4.67% |
| 2026-02-02 | 15.92 | 15.75 | -0.33 | -2.05% | 15.67 | 16.34 | 208729 | 33405.33 | 2.13% |
| 2026-01-30 | 15.97 | 16.08 | 0.02 | 0.12% | 15.58 | 16.17 | 198207 | 31571.76 | 2.03% |
| 2026-01-29 | 16.74 | 16.06 | -0.77 | -4.58% | 15.96 | 16.74 | 330555 | 53715.36 | 3.38% |
| 2026-01-28 | 16.87 | 16.83 | -0.09 | -0.53% | 16.45 | 17.24 | 290331 | 48671.47 | 2.97% |
| 2026-01-27 | 16.53 | 16.92 | 0.37 | 2.24% | 16.51 | 17.40 | 395734 | 67387.76 | 4.04% |
| 2026-01-26 | 16.88 | 16.55 | -0.26 | -1.55% | 16.50 | 17.10 | 320374 | 53418.99 | 3.27% |
| 2026-01-23 | 16.82 | 16.81 | -0.09 | -0.53% | 16.52 | 16.88 | 348630 | 58161.30 | 3.56% |
| 2026-01-22 | 16.76 | 16.90 | 0.32 | 1.93% | 16.38 | 17.04 | 397611 | 66638.69 | 4.06% |
| 2026-01-21 | 16.23 | 16.58 | 0.17 | 1.04% | 16.23 | 16.80 | 266790 | 44218.71 | 2.73% |
| 2026-01-20 | 16.60 | 16.41 | -0.25 | -1.50% | 16.24 | 16.76 | 331965 | 54654.09 | 3.39% |
| 2026-01-19 | 16.00 | 16.66 | 0.69 | 4.32% | 16.00 | 17.03 | 580644 | 96751.38 | 5.93% |
| 2026-01-16 | 15.92 | 15.97 | 0.04 | 0.25% | 15.72 | 16.20 | 339549 | 54035.11 | 3.47% |
| 2026-01-15 | 15.74 | 15.93 | 0.18 | 1.14% | 15.61 | 15.94 | 245419 | 38759.20 | 2.51% |
| 2026-01-14 | 16.08 | 15.75 | -0.26 | -1.62% | 15.52 | 16.12 | 438784 | 69615.77 | 4.48% |
| 2026-01-13 | 16.43 | 16.01 | -0.37 | -2.26% | 15.93 | 16.60 | 437750 | 70992.39 | 4.47% |
| 2026-01-12 | 16.10 | 16.38 | 0.17 | 1.05% | 15.89 | 16.47 | 478004 | 77273.61 | 4.89% |
| 2026-01-09 | 16.43 | 16.21 | -0.20 | -1.22% | 16.11 | 16.49 | 431690 | 70223.32 | 4.41% |
| 2026-01-08 | 16.29 | 16.41 | -0.09 | -0.55% | 16.23 | 16.73 | 429303 | 70892.20 | 4.39% |
| 2026-01-07 | 16.80 | 16.50 | -0.44 | -2.60% | 15.80 | 16.80 | 904657 | 146851.64 | 9.25% |
| 2026-01-06 | 18.35 | 16.94 | -1.70 | -9.12% | 16.78 | 18.58 | 911256 | 158015.69 | 9.31% |
| 2026-01-05 | 18.80 | 18.64 | 0.12 | 0.65% | 18.34 | 18.99 | 251332 | 46773.14 | 2.57% |
| 2025-12-31 | 18.67 | 18.52 | -0.24 | -1.28% | 18.50 | 19.00 | 249851 | 46638.31 | 2.55% |
| 2025-12-30 | 18.51 | 18.76 | 0.19 | 1.02% | 18.32 | 19.03 | 345600 | 64660.99 | 3.53% |
| 2025-12-29 | 18.47 | 18.57 | 0.30 | 1.64% | 18.47 | 19.15 | 411534 | 77086.71 | 4.21% |
| 2025-12-26 | 18.00 | 18.27 | 0.21 | 1.16% | 17.80 | 18.76 | 444299 | 81201.47 | 4.54% |
| 2025-12-25 | 17.72 | 18.06 | 0.34 | 1.92% | 17.55 | 18.68 | 468642 | 85125.05 | 4.79% |
| 2025-12-24 | 17.11 | 17.72 | 0.91 | 5.41% | 16.75 | 17.84 | 624757 | 108968.36 | 6.39% |
| 2025-12-23 | 16.72 | 16.81 | 0.06 | 0.36% | 16.42 | 16.95 | 325116 | 54394.78 | 3.32% |
| 2025-12-22 | 16.73 | 16.75 | 0.26 | 1.58% | 16.40 | 16.85 | 334356 | 55680.74 | 3.42% |
| 2025-12-19 | 16.51 | 16.49 | 0.12 | 0.73% | 16.13 | 16.79 | 287272 | 47372.12 | 2.94% |
| 2025-12-18 | 16.72 | 16.37 | -0.49 | -2.91% | 16.23 | 16.78 | 352057 | 57824.87 | 3.60% |
| 2025-12-17 | 16.50 | 16.86 | 0.33 | 2.00% | 16.50 | 17.14 | 438177 | 73652.86 | 4.48% |
| 2025-12-16 | 16.94 | 16.53 | -0.40 | -2.36% | 16.28 | 17.03 | 431834 | 71407.66 | 4.41% |
| 2025-12-15 | 17.76 | 16.93 | -1.27 | -6.98% | 16.84 | 17.90 | 613243 | 105298.64 | 6.27% |
| 2025-12-12 | 17.62 | 18.20 | 0.75 | 4.30% | 17.58 | 18.36 | 701333 | 126660.71 | 7.17% |
| 2025-12-11 | 17.61 | 17.45 | -0.03 | -0.17% | 17.38 | 17.95 | 639859 | 112608.48 | 6.54% |
| 2025-12-10 | 17.66 | 17.48 | 0.26 | 1.51% | 17.00 | 17.85 | 871666 | 151072.53 | 8.91% |
| 2025-12-09 | 16.22 | 17.22 | 1.02 | 6.30% | 16.20 | 17.82 | 1520980 | 262848.94 | 15.55% |
| 2025-12-08 | 16.02 | 16.20 | 1.47 | 9.98% | 16.02 | 16.20 | 924695 | 149692.25 | 9.45% |
| 2025-12-05 | 13.40 | 14.73 | 1.34 | 10.01% | 13.31 | 14.73 | 531274 | 76341.65 | 5.43% |
| 2025-12-04 | 13.39 | 13.39 | 0.01 | 0.07% | 13.25 | 13.48 | 69519 | 9290.46 | 0.71% |
| 2025-12-03 | 13.49 | 13.38 | -0.11 | -0.82% | 13.36 | 13.60 | 91454 | 12324.59 | 0.93% |
| 2025-12-02 | 13.69 | 13.49 | -0.24 | -1.75% | 13.35 | 13.69 | 113997 | 15358.85 | 1.17% |
| 2025-12-01 | 13.54 | 13.73 | 0.18 | 1.33% | 13.47 | 13.87 | 162054 | 22141.91 | 1.66% |
| 2025-11-28 | 13.36 | 13.55 | 0.22 | 1.65% | 13.22 | 13.62 | 162643 | 21948.96 | 1.66% |
| 2025-11-27 | 13.45 | 13.33 | -0.12 | -0.89% | 13.31 | 13.66 | 128678 | 17339.90 | 1.32% |
| 2025-11-26 | 13.46 | 13.45 | -0.04 | -0.30% | 13.32 | 13.79 | 125414 | 17001.35 | 1.28% |
| 2025-11-25 | 13.52 | 13.49 | 0.15 | 1.12% | 13.45 | 13.71 | 139856 | 18974.53 | 1.43% |
| 2025-11-24 | 13.40 | 13.34 | 0.00 | 0.00% | 13.21 | 13.49 | 127921 | 17082.26 | 1.31% |
| 2025-11-21 | 13.66 | 13.34 | -0.48 | -3.47% | 13.10 | 13.70 | 221865 | 29650.56 | 2.27% |
| 2025-11-20 | 14.03 | 13.82 | -0.06 | -0.43% | 13.74 | 14.08 | 108972 | 15133.88 | 1.11% |
| 2025-11-19 | 13.98 | 13.88 | -0.09 | -0.64% | 13.74 | 14.11 | 130702 | 18195.16 | 1.34% |
| 2025-11-18 | 14.18 | 13.97 | -0.30 | -2.10% | 13.93 | 14.18 | 129790 | 18198.87 | 1.33% |
| 2025-11-17 | 14.21 | 14.27 | 0.07 | 0.49% | 13.88 | 14.38 | 257948 | 36473.50 | 2.64% |
| 2025-11-14 | 14.29 | 14.20 | -0.28 | -1.93% | 14.20 | 14.52 | 169634 | 24304.08 | 1.73% |
| 2025-11-13 | 14.35 | 14.48 | 0.16 | 1.12% | 14.21 | 14.54 | 252631 | 36417.88 | 2.58% |
| 2025-11-12 | 15.30 | 14.32 | -1.08 | -7.01% | 14.08 | 15.30 | 522779 | 75839.19 | 5.34% |
| 2025-11-11 | 15.27 | 15.40 | 0.22 | 1.45% | 15.03 | 15.54 | 463819 | 71064.02 | 4.74% |
| 2025-11-10 | 15.40 | 15.18 | 0.11 | 0.73% | 14.59 | 15.54 | 538365 | 80998.80 | 5.50% |
| 2025-11-07 | 15.04 | 15.07 | -0.03 | -0.20% | 14.90 | 15.59 | 384045 | 58350.05 | 3.93% |
| 2025-11-06 | 14.66 | 15.10 | 0.54 | 3.71% | 14.44 | 15.25 | 536242 | 80040.91 | 5.48% |
| 2025-11-05 | 13.76 | 14.56 | 0.68 | 4.90% | 13.62 | 14.74 | 421292 | 60232.57 | 4.31% |
| 2025-11-04 | 14.25 | 13.88 | -0.37 | -2.60% | 13.76 | 14.25 | 258707 | 36052.61 | 2.64% |
| 2025-11-03 | 14.21 | 14.25 | 0.04 | 0.28% | 14.01 | 14.42 | 185853 | 26399.96 | 1.90% |
| 2025-10-31 | 14.60 | 14.21 | -0.59 | -3.99% | 14.15 | 14.80 | 374313 | 53746.91 | 3.83% |
| 2025-10-30 | 14.86 | 14.80 | -0.03 | -0.20% | 14.57 | 15.14 | 335863 | 49868.16 | 3.43% |
| 2025-10-29 | 14.07 | 14.83 | 0.82 | 5.85% | 14.01 | 15.08 | 443327 | 64893.02 | 4.53% |
| 2025-10-28 | 13.87 | 14.01 | 0.07 | 0.50% | 13.81 | 14.27 | 182434 | 25620.86 | 1.86% |
| 2025-10-27 | 13.76 | 13.94 | 0.26 | 1.90% | 13.70 | 14.23 | 233464 | 32596.12 | 2.39% |
| 2025-10-24 | 13.30 | 13.68 | 0.39 | 2.93% | 13.29 | 13.73 | 213524 | 28913.08 | 2.18% |
| 2025-10-23 | 13.55 | 13.29 | -0.38 | -2.78% | 13.06 | 13.61 | 182926 | 24203.01 | 1.87% |
| 2025-10-22 | 13.54 | 13.67 | 0.07 | 0.51% | 13.35 | 13.73 | 146953 | 19932.75 | 1.50% |
| 2025-10-21 | 13.35 | 13.60 | 0.39 | 2.95% | 13.25 | 13.70 | 209701 | 28419.89 | 2.14% |
| 2025-10-20 | 13.04 | 13.21 | 0.31 | 2.40% | 12.95 | 13.35 | 195429 | 25714.46 | 2.00% |
| 2025-10-17 | 13.91 | 12.90 | -1.08 | -7.73% | 12.85 | 13.94 | 371238 | 49154.03 | 3.79% |
| 2025-10-16 | 14.35 | 13.98 | -0.46 | -3.19% | 13.88 | 14.39 | 270438 | 37920.37 | 2.76% |
| 2025-10-15 | 14.12 | 14.44 | 0.29 | 2.05% | 13.76 | 14.65 | 261778 | 37252.10 | 2.68% |
| 2025-10-14 | 14.70 | 14.15 | -0.42 | -2.88% | 14.04 | 14.95 | 388896 | 56199.20 | 3.97% |
| 2025-10-13 | 13.50 | 14.57 | 0.20 | 1.39% | 13.47 | 14.63 | 441186 | 62416.40 | 4.51% |
冰轮环境(000811)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。
