| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 8.95 | 9.33 | 0.40 | 4.48% | 8.92 | 9.48 | 501352 | 46539.49 | 5.17% |
| 2025-06-26 | 9.02 | 8.93 | -0.09 | -1.00% | 8.92 | 9.07 | 159713 | 14324.46 | 1.65% |
| 2025-06-25 | 8.91 | 9.02 | 0.12 | 1.35% | 8.88 | 9.18 | 206196 | 18587.25 | 2.13% |
| 2025-06-24 | 8.68 | 8.90 | 0.24 | 2.77% | 8.68 | 8.93 | 205268 | 18149.97 | 2.12% |
| 2025-06-23 | 8.57 | 8.66 | 0.01 | 0.12% | 8.55 | 8.68 | 124320 | 10718.51 | 1.28% |
| 2025-06-20 | 8.75 | 8.65 | -0.15 | -1.70% | 8.64 | 8.82 | 128516 | 11199.32 | 1.33% |
| 2025-06-19 | 8.90 | 8.80 | -0.11 | -1.23% | 8.74 | 8.96 | 174375 | 15385.37 | 1.80% |
| 2025-06-18 | 8.88 | 8.91 | 0.07 | 0.79% | 8.80 | 8.95 | 147870 | 13128.29 | 1.53% |
| 2025-06-17 | 8.95 | 8.84 | -0.11 | -1.23% | 8.80 | 8.98 | 167759 | 14863.86 | 1.73% |
| 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% |
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。
