| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.90 | 8.95 | 0.00 | 0.00% | 8.86 | 8.99 | 160148 | 14262.14 | 1.65% |
| 2025-06-13 | 9.16 | 8.95 | -0.24 | -2.61% | 8.94 | 9.17 | 224585 | 20264.70 | 2.32% |
| 2025-06-12 | 9.23 | 9.19 | -0.05 | -0.54% | 9.12 | 9.29 | 165987 | 15254.12 | 1.71% |
| 2025-06-11 | 9.22 | 9.24 | 0.06 | 0.65% | 9.20 | 9.33 | 149453 | 13816.21 | 1.54% |
| 2025-06-10 | 9.42 | 9.18 | -0.21 | -2.24% | 9.16 | 9.46 | 254491 | 23663.99 | 2.62% |
| 2025-06-09 | 9.43 | 9.39 | 0.00 | 0.00% | 9.32 | 9.43 | 218424 | 20467.35 | 2.25% |
| 2025-06-06 | 9.56 | 9.39 | -0.21 | -2.19% | 9.35 | 9.56 | 235685 | 22180.41 | 2.43% |
| 2025-06-05 | 9.32 | 9.60 | 0.26 | 2.78% | 9.30 | 9.79 | 310363 | 29755.80 | 3.20% |
| 2025-06-04 | 9.31 | 9.34 | 0.04 | 0.43% | 9.30 | 9.44 | 151344 | 14181.00 | 1.56% |
| 2025-06-03 | 9.37 | 9.30 | -0.17 | -1.80% | 9.21 | 9.41 | 200531 | 18623.42 | 2.07% |
| 2025-05-30 | 9.74 | 9.47 | -0.34 | -3.47% | 9.41 | 9.74 | 255788 | 24356.99 | 2.64% |
| 2025-05-29 | 9.63 | 9.81 | 0.17 | 1.76% | 9.41 | 9.87 | 458962 | 44630.53 | 4.73% |
| 2025-05-28 | 12.36 | 12.68 | 0.40 | 3.26% | 12.29 | 12.89 | 382316 | 48448.38 | 5.13% |
| 2025-05-27 | 12.21 | 12.28 | 0.04 | 0.33% | 12.04 | 12.34 | 136777 | 16729.73 | 1.83% |
| 2025-05-26 | 12.03 | 12.24 | 0.21 | 1.75% | 12.00 | 12.30 | 113472 | 13827.22 | 1.52% |
| 2025-05-23 | 12.10 | 12.03 | -0.06 | -0.50% | 11.96 | 12.28 | 133758 | 16226.05 | 1.79% |
| 2025-05-22 | 12.50 | 12.09 | -0.39 | -3.13% | 12.08 | 12.54 | 188323 | 23065.15 | 2.53% |
| 2025-05-21 | 12.37 | 12.48 | 0.10 | 0.81% | 12.30 | 12.51 | 139011 | 17263.41 | 1.86% |
| 2025-05-20 | 12.45 | 12.38 | -0.12 | -0.96% | 12.36 | 12.54 | 174328 | 21647.28 | 2.34% |
| 2025-05-19 | 12.71 | 12.50 | -0.27 | -2.11% | 12.30 | 12.71 | 189615 | 23594.40 | 2.54% |
| 2025-05-16 | 12.78 | 12.77 | -0.13 | -1.01% | 12.70 | 13.07 | 228032 | 29287.91 | 3.06% |
| 2025-05-15 | 13.01 | 12.90 | -0.28 | -2.12% | 12.73 | 13.04 | 301118 | 38695.79 | 4.04% |
| 2025-05-14 | 12.67 | 13.18 | 0.52 | 4.11% | 12.51 | 13.18 | 590015 | 76283.29 | 7.91% |
| 2025-05-13 | 12.48 | 12.66 | 0.25 | 2.01% | 12.32 | 12.67 | 426371 | 53413.64 | 5.72% |
| 2025-05-12 | 12.38 | 12.41 | 0.07 | 0.57% | 12.20 | 12.48 | 362090 | 44709.20 | 4.85% |
| 2025-05-09 | 12.75 | 12.34 | -0.53 | -4.12% | 12.22 | 12.84 | 644811 | 80437.31 | 8.65% |
| 2025-05-08 | 11.81 | 12.87 | 1.17 | 10.00% | 11.81 | 12.87 | 587595 | 73686.41 | 7.88% |
| 2025-05-07 | 11.81 | 11.70 | 0.01 | 0.09% | 11.56 | 11.92 | 146728 | 17189.91 | 1.97% |
| 2025-05-06 | 11.55 | 11.69 | 0.21 | 1.83% | 11.54 | 11.87 | 150676 | 17687.86 | 2.02% |
| 2025-04-30 | 11.46 | 11.48 | -0.26 | -2.21% | 11.25 | 11.66 | 203896 | 23344.77 | 2.73% |
| 2025-04-29 | 11.57 | 11.74 | 0.11 | 0.95% | 11.52 | 11.83 | 81556 | 9579.40 | 1.09% |
| 2025-04-28 | 11.70 | 11.63 | -0.07 | -0.60% | 11.61 | 11.83 | 76719 | 8979.89 | 1.03% |
| 2025-04-25 | 11.67 | 11.70 | 0.01 | 0.09% | 11.64 | 11.79 | 82884 | 9704.75 | 1.11% |
| 2025-04-24 | 11.80 | 11.69 | -0.19 | -1.60% | 11.60 | 11.88 | 110213 | 12912.21 | 1.48% |
| 2025-04-23 | 11.76 | 11.88 | 0.18 | 1.54% | 11.75 | 11.95 | 104611 | 12416.54 | 1.40% |
| 2025-04-22 | 11.81 | 11.70 | -0.06 | -0.51% | 11.66 | 11.85 | 86570 | 10152.59 | 1.16% |
| 2025-04-21 | 11.66 | 11.76 | 0.17 | 1.47% | 11.48 | 11.80 | 126972 | 14874.71 | 1.70% |
| 2025-04-18 | 11.66 | 11.59 | 0.08 | 0.70% | 11.50 | 11.77 | 140976 | 16409.32 | 1.89% |
| 2025-04-17 | 11.27 | 11.51 | 0.51 | 4.64% | 11.22 | 11.70 | 199008 | 22886.79 | 2.67% |
| 2025-04-16 | 11.18 | 11.00 | -0.23 | -2.05% | 10.81 | 11.20 | 105734 | 11624.00 | 1.42% |
| 2025-04-15 | 11.23 | 11.23 | -0.02 | -0.18% | 11.12 | 11.35 | 82589 | 9272.49 | 1.11% |
| 2025-04-14 | 11.30 | 11.25 | 0.14 | 1.26% | 11.19 | 11.43 | 115364 | 13048.91 | 1.55% |
| 2025-04-11 | 10.76 | 11.11 | 0.28 | 2.59% | 10.74 | 11.28 | 138418 | 15318.91 | 1.86% |
| 2025-04-10 | 10.77 | 10.83 | 0.21 | 1.98% | 10.77 | 11.16 | 176466 | 19389.05 | 2.37% |
| 2025-04-09 | 10.20 | 10.62 | 0.09 | 0.85% | 9.75 | 10.72 | 179916 | 18567.17 | 2.41% |
| 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% |
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。
