| 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 | 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% |
| 2025-10-10 | 13.77 | 14.37 | 0.57 | 4.13% | 13.73 | 14.87 | 493444 | 70652.02 | 5.04% |
| 2025-10-09 | 13.60 | 13.80 | 0.30 | 2.22% | 13.60 | 14.06 | 233118 | 32302.74 | 2.38% |
| 2025-09-30 | 13.77 | 13.50 | -0.19 | -1.39% | 13.47 | 13.85 | 189850 | 25875.98 | 1.94% |
| 2025-09-29 | 13.65 | 13.69 | -0.01 | -0.07% | 13.50 | 13.83 | 196481 | 26850.73 | 2.01% |
| 2025-09-26 | 14.11 | 13.70 | -0.51 | -3.59% | 13.70 | 14.21 | 275230 | 38187.68 | 2.81% |
| 2025-09-25 | 14.20 | 14.21 | 0.01 | 0.07% | 14.15 | 14.66 | 409417 | 58823.04 | 4.18% |
| 2025-09-24 | 14.23 | 14.20 | -0.11 | -0.77% | 13.73 | 14.23 | 361355 | 50570.67 | 3.69% |
| 2025-09-23 | 13.85 | 14.31 | 0.57 | 4.15% | 13.65 | 14.38 | 651677 | 91675.10 | 6.66% |
| 2025-09-22 | 13.53 | 13.74 | 0.01 | 0.07% | 13.39 | 13.93 | 195365 | 26747.83 | 2.00% |
| 2025-09-19 | 13.60 | 13.73 | 0.05 | 0.37% | 13.50 | 13.85 | 211037 | 28891.66 | 2.18% |
| 2025-09-18 | 13.55 | 13.68 | 0.05 | 0.37% | 13.50 | 14.01 | 307578 | 42394.14 | 3.17% |
| 2025-09-17 | 13.77 | 13.63 | -0.17 | -1.23% | 13.46 | 13.80 | 224217 | 30510.65 | 2.31% |
| 2025-09-16 | 13.87 | 13.80 | -0.08 | -0.58% | 13.64 | 14.03 | 234049 | 32278.38 | 2.41% |
| 2025-09-15 | 13.90 | 13.88 | -0.04 | -0.29% | 13.60 | 14.01 | 342790 | 47394.66 | 3.54% |
| 2025-09-12 | 13.16 | 13.92 | 0.64 | 4.82% | 13.16 | 14.16 | 566065 | 78617.33 | 5.84% |
| 2025-09-11 | 12.60 | 13.28 | 0.69 | 5.48% | 12.54 | 13.36 | 435428 | 56857.46 | 4.49% |
| 2025-09-10 | 12.53 | 12.59 | 0.14 | 1.12% | 12.46 | 12.84 | 232094 | 29424.30 | 2.39% |
| 2025-09-09 | 12.59 | 12.45 | -0.21 | -1.66% | 12.38 | 12.72 | 168919 | 21182.25 | 1.74% |
| 2025-09-08 | 12.95 | 12.66 | -0.29 | -2.24% | 12.41 | 12.95 | 410897 | 51916.07 | 4.24% |
| 2025-09-05 | 12.41 | 12.95 | 0.54 | 4.35% | 12.40 | 12.96 | 315859 | 40345.30 | 3.26% |
| 2025-09-04 | 12.56 | 12.41 | -0.11 | -0.88% | 12.17 | 13.20 | 346095 | 43886.93 | 3.57% |
| 2025-09-03 | 12.76 | 12.52 | -0.13 | -1.03% | 12.48 | 12.84 | 210242 | 26541.56 | 2.17% |
| 2025-09-02 | 13.45 | 12.65 | -0.83 | -6.16% | 12.50 | 13.48 | 480709 | 61631.97 | 4.96% |
| 2025-09-01 | 13.48 | 13.48 | 0.09 | 0.67% | 13.18 | 13.70 | 322831 | 43283.09 | 3.33% |
| 2025-08-29 | 13.93 | 13.39 | -0.62 | -4.43% | 13.30 | 14.07 | 497203 | 67494.03 | 5.13% |
| 2025-08-28 | 13.85 | 14.01 | 0.12 | 0.86% | 13.49 | 14.09 | 375733 | 51884.36 | 3.88% |
| 2025-08-27 | 14.21 | 13.89 | -0.39 | -2.73% | 13.89 | 14.61 | 433329 | 61892.98 | 4.47% |
| 2025-08-26 | 14.22 | 14.28 | 0.05 | 0.35% | 14.05 | 14.51 | 333204 | 47499.51 | 3.44% |
| 2025-08-25 | 14.18 | 14.23 | 0.18 | 1.28% | 13.85 | 14.31 | 490846 | 69259.20 | 5.06% |
| 2025-08-22 | 13.88 | 14.05 | 0.18 | 1.30% | 13.75 | 14.85 | 779579 | 112218.88 | 8.04% |
| 2025-08-21 | 14.00 | 13.87 | -0.33 | -2.32% | 13.21 | 14.10 | 667136 | 90701.70 | 6.88% |
| 2025-08-20 | 13.90 | 14.20 | 0.17 | 1.21% | 13.68 | 14.27 | 384636 | 54051.71 | 3.97% |
| 2025-08-19 | 14.93 | 14.03 | -1.06 | -7.02% | 14.00 | 15.00 | 778529 | 111340.17 | 8.03% |
| 2025-08-18 | 14.52 | 15.09 | 0.81 | 5.67% | 14.08 | 15.33 | 757451 | 110690.53 | 7.81% |
| 2025-08-15 | 13.18 | 14.28 | 1.04 | 7.85% | 13.15 | 14.45 | 681358 | 95023.11 | 7.03% |
| 2025-08-14 | 13.60 | 13.24 | -0.25 | -1.85% | 13.23 | 13.66 | 373803 | 50023.78 | 3.86% |
| 2025-08-13 | 13.30 | 13.49 | 0.23 | 1.73% | 13.21 | 13.55 | 450702 | 60423.36 | 4.65% |
| 2025-08-12 | 13.40 | 13.26 | -0.14 | -1.04% | 13.13 | 13.55 | 367847 | 49008.75 | 3.79% |
| 2025-08-11 | 13.44 | 13.40 | 0.06 | 0.45% | 13.15 | 13.80 | 602965 | 81216.78 | 6.22% |
| 2025-08-08 | 12.51 | 13.34 | 0.70 | 5.54% | 12.34 | 13.60 | 790024 | 103404.69 | 8.15% |
| 2025-08-07 | 12.57 | 12.64 | 0.08 | 0.64% | 12.49 | 13.09 | 605245 | 77252.22 | 6.24% |
| 2025-08-06 | 12.42 | 12.56 | 0.13 | 1.05% | 12.35 | 12.77 | 598223 | 74880.52 | 6.17% |
| 2025-08-05 | 12.39 | 12.43 | 0.09 | 0.73% | 12.28 | 12.48 | 350844 | 43424.01 | 3.62% |
| 2025-08-04 | 12.29 | 12.34 | 0.04 | 0.33% | 12.12 | 12.40 | 451680 | 55459.97 | 4.66% |
| 2025-08-01 | 12.50 | 12.30 | -0.46 | -3.61% | 12.27 | 12.84 | 985076 | 123542.31 | 10.16% |
| 2025-07-31 | 11.65 | 12.76 | 1.16 | 10.00% | 11.65 | 12.76 | 892424 | 112822.27 | 9.20% |
| 2025-07-30 | 11.65 | 11.60 | -0.07 | -0.60% | 11.49 | 11.69 | 241994 | 27972.46 | 2.50% |
| 2025-07-29 | 11.75 | 11.67 | -0.11 | -0.93% | 11.51 | 11.75 | 309485 | 35857.54 | 3.19% |
| 2025-07-28 | 11.78 | 11.78 | -0.07 | -0.59% | 11.68 | 11.90 | 281080 | 33099.30 | 2.90% |
| 2025-07-25 | 12.05 | 11.85 | -0.20 | -1.66% | 11.82 | 12.16 | 354890 | 42280.70 | 3.66% |
| 2025-07-24 | 11.92 | 12.05 | 0.37 | 3.17% | 11.66 | 12.19 | 587348 | 70268.02 | 6.06% |
| 2025-07-23 | 12.04 | 11.68 | -0.37 | -3.07% | 11.57 | 12.11 | 588173 | 69184.16 | 6.07% |
| 2025-07-22 | 12.10 | 12.05 | 0.32 | 2.73% | 11.68 | 12.23 | 604182 | 71870.33 | 6.23% |
| 2025-07-21 | 11.93 | 11.73 | -0.14 | -1.18% | 11.54 | 12.05 | 550664 | 64501.98 | 5.68% |
| 2025-07-18 | 12.05 | 11.87 | -0.18 | -1.49% | 11.80 | 12.30 | 476748 | 57379.57 | 4.92% |
| 2025-07-17 | 11.79 | 12.05 | 0.26 | 2.21% | 11.60 | 12.26 | 555038 | 66740.31 | 5.72% |
| 2025-07-16 | 11.93 | 11.79 | 0.04 | 0.34% | 11.72 | 12.66 | 920092 | 110851.79 | 9.49% |
| 2025-07-15 | 11.39 | 11.75 | 0.36 | 3.16% | 11.29 | 11.98 | 629733 | 74147.48 | 6.49% |
| 2025-07-14 | 10.94 | 11.39 | 0.48 | 4.40% | 10.87 | 11.88 | 680340 | 77755.52 | 7.02% |
| 2025-07-11 | 11.00 | 10.91 | -0.09 | -0.82% | 10.84 | 11.15 | 323690 | 35518.78 | 3.34% |
| 2025-07-10 | 10.83 | 11.00 | 0.08 | 0.73% | 10.82 | 11.10 | 308874 | 33817.44 | 3.19% |
| 2025-07-09 | 11.07 | 10.92 | -0.15 | -1.36% | 10.84 | 11.33 | 445927 | 49233.12 | 4.60% |
| 2025-07-08 | 11.01 | 11.07 | 0.02 | 0.18% | 10.80 | 11.21 | 544791 | 60121.15 | 5.62% |
| 2025-07-07 | 10.90 | 11.05 | 0.32 | 2.98% | 10.70 | 11.34 | 872669 | 96881.49 | 9.00% |
| 2025-07-04 | 10.24 | 10.73 | 0.55 | 5.40% | 10.12 | 10.82 | 798428 | 84341.86 | 8.23% |
| 2025-07-03 | 10.16 | 10.18 | 0.08 | 0.79% | 10.01 | 10.25 | 329962 | 33448.29 | 3.40% |
| 2025-07-02 | 10.28 | 10.10 | -0.27 | -2.60% | 10.04 | 10.33 | 458175 | 46470.50 | 4.73% |
| 2025-07-01 | 9.81 | 10.37 | 0.57 | 5.82% | 9.81 | 10.55 | 923142 | 95138.81 | 9.52% |
| 2025-06-30 | 9.66 | 9.80 | 0.47 | 5.04% | 9.64 | 9.97 | 715784 | 70231.08 | 7.38% |
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。
