| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 11.00 | 10.53 | -0.47 | -4.27% | 10.16 | 11.00 | 256443 | 26923.66 | 3.44% |
| 2025-04-07 | 11.41 | 11.00 | -1.22 | -9.98% | 11.00 | 11.45 | 136378 | 15126.47 | 1.83% |
| 2025-04-03 | 12.22 | 12.22 | -0.19 | -1.53% | 12.11 | 12.43 | 106887 | 13093.32 | 1.43% |
| 2025-04-02 | 12.41 | 12.41 | -0.06 | -0.48% | 12.36 | 12.58 | 88896 | 11065.50 | 1.19% |
| 2025-04-01 | 12.28 | 12.47 | 0.21 | 1.71% | 12.20 | 12.65 | 177022 | 22102.76 | 2.37% |
| 2025-03-31 | 12.14 | 12.26 | 0.06 | 0.49% | 11.97 | 12.32 | 127982 | 15527.16 | 1.72% |
| 2025-03-28 | 12.29 | 12.20 | -0.12 | -0.97% | 12.20 | 12.53 | 100954 | 12447.96 | 1.35% |
| 2025-03-27 | 12.33 | 12.32 | -0.13 | -1.04% | 12.19 | 12.50 | 120304 | 14835.35 | 1.61% |
| 2025-03-26 | 12.35 | 12.45 | 0.12 | 0.97% | 12.23 | 12.51 | 111010 | 13759.86 | 1.49% |
| 2025-03-25 | 12.56 | 12.33 | -0.31 | -2.45% | 12.25 | 12.73 | 226589 | 28142.65 | 3.04% |
| 2025-03-24 | 12.80 | 12.64 | -0.17 | -1.33% | 12.38 | 13.00 | 197808 | 25074.76 | 2.65% |
| 2025-03-21 | 12.99 | 12.81 | -0.19 | -1.46% | 12.48 | 12.99 | 263742 | 33548.11 | 3.54% |
| 2025-03-20 | 13.09 | 13.00 | -0.10 | -0.76% | 12.97 | 13.28 | 137117 | 17972.87 | 1.84% |
| 2025-03-19 | 13.30 | 13.10 | -0.26 | -1.95% | 13.01 | 13.33 | 161349 | 21169.00 | 2.16% |
| 2025-03-18 | 13.32 | 13.36 | 0.01 | 0.07% | 13.24 | 13.48 | 120474 | 16106.26 | 1.62% |
| 2025-03-17 | 13.31 | 13.35 | 0.12 | 0.91% | 13.13 | 13.44 | 149455 | 19869.91 | 2.00% |
| 2025-03-14 | 12.96 | 13.23 | 0.27 | 2.08% | 12.71 | 13.33 | 185755 | 24219.03 | 2.49% |
| 2025-03-13 | 13.55 | 12.96 | -0.59 | -4.35% | 12.86 | 13.55 | 229507 | 30060.78 | 3.08% |
| 2025-03-12 | 13.47 | 13.55 | 0.13 | 0.97% | 13.43 | 13.78 | 206452 | 28139.22 | 2.77% |
| 2025-03-11 | 13.46 | 13.42 | -0.17 | -1.25% | 13.15 | 13.48 | 192648 | 25621.09 | 2.58% |
| 2025-03-10 | 13.38 | 13.59 | 0.17 | 1.27% | 13.21 | 13.61 | 185276 | 24857.00 | 2.48% |
| 2025-03-07 | 13.75 | 13.42 | -0.40 | -2.89% | 13.31 | 13.75 | 248348 | 33457.06 | 3.33% |
| 2025-03-06 | 13.80 | 13.82 | 0.02 | 0.14% | 13.74 | 14.12 | 225514 | 31283.96 | 3.02% |
| 2025-03-05 | 13.58 | 13.80 | 0.24 | 1.77% | 13.48 | 13.93 | 182326 | 24982.65 | 2.44% |
| 2025-03-04 | 13.13 | 13.56 | 0.30 | 2.26% | 13.06 | 13.62 | 180903 | 24325.61 | 2.43% |
| 2025-03-03 | 13.39 | 13.26 | -0.13 | -0.97% | 13.10 | 13.66 | 278836 | 37102.29 | 3.74% |
| 2025-02-28 | 14.22 | 13.39 | -1.14 | -7.85% | 13.33 | 14.43 | 378310 | 52264.77 | 5.07% |
| 2025-02-27 | 14.65 | 14.53 | -0.10 | -0.68% | 14.20 | 15.05 | 364356 | 53018.55 | 4.89% |
| 2025-02-26 | 14.84 | 14.63 | -0.28 | -1.88% | 14.46 | 14.91 | 360662 | 52806.29 | 4.84% |
| 2025-02-25 | 13.91 | 14.91 | 0.73 | 5.15% | 13.88 | 15.41 | 595822 | 87249.44 | 7.99% |
| 2025-02-24 | 15.13 | 14.18 | -0.98 | -6.46% | 14.15 | 15.13 | 694523 | 100919.80 | 9.31% |
| 2025-02-21 | 14.93 | 15.16 | 1.38 | 10.01% | 14.68 | 15.16 | 515043 | 77553.41 | 6.91% |
| 2025-02-20 | 13.53 | 13.78 | 0.24 | 1.77% | 13.50 | 14.36 | 424131 | 59052.51 | 5.69% |
| 2025-02-19 | 13.05 | 13.54 | 0.41 | 3.12% | 13.00 | 13.59 | 362999 | 48659.45 | 4.87% |
| 2025-02-18 | 13.49 | 13.13 | -0.30 | -2.23% | 13.04 | 13.84 | 551799 | 73861.27 | 7.40% |
| 2025-02-17 | 12.78 | 13.43 | 0.55 | 4.27% | 12.78 | 13.68 | 573435 | 76475.54 | 7.69% |
| 2025-02-14 | 12.55 | 12.88 | 0.39 | 3.12% | 12.55 | 13.28 | 600023 | 77684.44 | 8.05% |
| 2025-02-13 | 12.52 | 12.49 | -0.03 | -0.24% | 12.23 | 12.78 | 386924 | 48367.05 | 5.19% |
| 2025-02-12 | 12.09 | 12.52 | 0.31 | 2.54% | 12.05 | 12.58 | 452020 | 56114.48 | 6.06% |
| 2025-02-11 | 11.78 | 12.21 | 0.38 | 3.21% | 11.50 | 12.31 | 429725 | 51221.93 | 5.76% |
| 2025-02-10 | 12.01 | 11.83 | -0.19 | -1.58% | 11.71 | 12.05 | 236997 | 28045.36 | 3.18% |
| 2025-02-07 | 11.96 | 12.02 | -0.02 | -0.17% | 11.86 | 12.28 | 311141 | 37539.78 | 4.17% |
| 2025-02-06 | 11.72 | 12.04 | 0.27 | 2.29% | 11.53 | 12.05 | 263342 | 31216.35 | 3.53% |
| 2025-02-05 | 11.90 | 11.77 | -0.19 | -1.59% | 11.75 | 12.14 | 228553 | 27213.38 | 3.06% |
| 2025-01-27 | 12.39 | 11.96 | -0.43 | -3.47% | 11.93 | 12.40 | 233781 | 28236.65 | 3.13% |
| 2025-01-24 | 12.14 | 12.39 | 0.17 | 1.39% | 12.12 | 12.48 | 269166 | 33202.55 | 3.61% |
| 2025-01-23 | 12.60 | 12.22 | -0.27 | -2.16% | 12.21 | 12.65 | 352356 | 43662.50 | 4.72% |
| 2025-01-22 | 12.08 | 12.49 | 0.35 | 2.88% | 12.02 | 12.50 | 486982 | 60118.54 | 6.53% |
| 2025-01-21 | 11.97 | 12.14 | 0.29 | 2.45% | 11.64 | 12.32 | 372261 | 44767.79 | 4.99% |
| 2025-01-20 | 11.78 | 11.85 | 0.16 | 1.37% | 11.70 | 12.28 | 262043 | 31354.49 | 3.51% |
| 2025-01-17 | 11.81 | 11.69 | -0.31 | -2.58% | 11.66 | 12.04 | 252672 | 29785.96 | 3.39% |
| 2025-01-16 | 11.87 | 12.00 | 0.13 | 1.10% | 11.82 | 12.40 | 326172 | 39330.56 | 4.37% |
| 2025-01-15 | 12.46 | 11.87 | -0.75 | -5.94% | 11.75 | 12.54 | 535817 | 64937.00 | 7.18% |
| 2025-01-14 | 12.10 | 12.62 | 0.60 | 4.99% | 11.93 | 12.62 | 528944 | 65426.06 | 7.09% |
| 2025-01-13 | 11.77 | 12.02 | -0.26 | -2.12% | 11.68 | 12.23 | 349414 | 41826.11 | 4.68% |
| 2025-01-10 | 11.70 | 12.28 | 0.38 | 3.19% | 11.35 | 12.49 | 627276 | 76078.62 | 8.41% |
| 2025-01-09 | 11.82 | 12.00 | 0.18 | 1.52% | 11.58 | 12.39 | 563415 | 67951.20 | 7.55% |
| 2025-01-08 | 11.84 | 11.82 | 0.00 | 0.00% | 11.26 | 12.07 | 415458 | 48313.88 | 5.57% |
| 2025-01-07 | 11.13 | 11.82 | 0.64 | 5.72% | 11.11 | 11.83 | 356326 | 41388.90 | 4.78% |
| 2025-01-06 | 11.10 | 11.18 | 0.06 | 0.54% | 10.85 | 11.38 | 209086 | 23276.89 | 2.80% |
| 2025-01-03 | 12.01 | 11.12 | -1.01 | -8.33% | 11.04 | 12.02 | 339646 | 38899.05 | 4.55% |
| 2025-01-02 | 12.10 | 12.13 | -0.13 | -1.06% | 11.86 | 12.28 | 367098 | 44382.93 | 4.92% |
| 2024-12-31 | 11.88 | 12.26 | 0.49 | 4.16% | 11.80 | 12.28 | 519782 | 62740.14 | 6.97% |
| 2024-12-30 | 12.00 | 11.77 | -0.30 | -2.49% | 11.72 | 12.10 | 274698 | 32609.29 | 3.68% |
| 2024-12-27 | 11.50 | 12.07 | 0.51 | 4.41% | 11.40 | 12.12 | 439389 | 51956.96 | 5.89% |
| 2024-12-26 | 11.01 | 11.56 | 0.45 | 4.05% | 10.99 | 11.80 | 308770 | 35350.59 | 4.14% |
| 2024-12-25 | 11.20 | 11.11 | -0.08 | -0.71% | 10.77 | 11.26 | 222246 | 24385.72 | 2.98% |
| 2024-12-24 | 11.04 | 11.19 | 0.18 | 1.63% | 11.04 | 11.33 | 180867 | 20174.79 | 2.43% |
| 2024-12-23 | 11.51 | 11.01 | -0.63 | -5.41% | 11.00 | 11.54 | 316066 | 35469.57 | 4.24% |
| 2024-12-20 | 11.40 | 11.64 | 0.05 | 0.43% | 11.25 | 11.82 | 430462 | 49375.17 | 5.77% |
| 2024-12-19 | 11.23 | 11.59 | 0.24 | 2.11% | 11.23 | 11.83 | 493436 | 57067.64 | 6.62% |
| 2024-12-18 | 11.55 | 11.35 | -0.43 | -3.65% | 11.26 | 11.77 | 471635 | 53875.84 | 6.32% |
| 2024-12-17 | 12.65 | 11.78 | -1.31 | -10.01% | 11.78 | 12.70 | 593935 | 71401.53 | 7.96% |
| 2024-12-16 | 12.80 | 13.09 | 0.48 | 3.81% | 12.66 | 13.83 | 1187699 | 157115.03 | 15.92% |
| 2024-12-13 | 11.46 | 12.61 | 1.15 | 10.03% | 11.40 | 12.61 | 849472 | 102919.62 | 11.39% |
| 2024-12-12 | 11.08 | 11.46 | 0.37 | 3.34% | 10.86 | 11.57 | 417986 | 47186.32 | 5.60% |
| 2024-12-11 | 11.04 | 11.09 | 0.05 | 0.45% | 11.03 | 11.16 | 92861 | 10309.71 | 1.25% |
| 2024-12-10 | 11.24 | 11.04 | 0.02 | 0.18% | 11.03 | 11.43 | 152100 | 17040.20 | 2.04% |
| 2024-12-09 | 10.95 | 11.02 | 0.03 | 0.27% | 10.91 | 11.18 | 145549 | 16050.76 | 1.95% |
| 2024-12-06 | 11.12 | 10.99 | 0.20 | 1.85% | 10.85 | 11.21 | 199173 | 21905.98 | 2.67% |
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。
