| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.45 | 18.72 | 0.61 | 3.37% | 18.31 | 19.13 | 330703 | 62267.09 | 3.38% |
| 2026-03-24 | 16.80 | 18.11 | 1.65 | 10.02% | 16.69 | 18.11 | 356181 | 62475.74 | 3.64% |
| 2026-03-23 | 17.14 | 16.46 | -1.06 | -6.05% | 16.24 | 17.38 | 220211 | 36913.03 | 2.25% |
| 2026-03-20 | 18.11 | 17.52 | -0.43 | -2.40% | 17.51 | 18.36 | 146564 | 26240.25 | 1.50% |
| 2026-03-19 | 18.31 | 17.95 | -0.85 | -4.52% | 17.82 | 18.58 | 176097 | 31892.81 | 1.80% |
| 2026-03-18 | 18.45 | 18.80 | 0.59 | 3.24% | 18.25 | 18.89 | 156462 | 29223.63 | 1.60% |
| 2026-03-17 | 19.15 | 18.21 | -0.72 | -3.80% | 18.21 | 19.30 | 144781 | 26949.81 | 1.48% |
| 2026-03-16 | 19.11 | 18.93 | -0.26 | -1.35% | 18.28 | 19.17 | 225046 | 41945.46 | 2.30% |
| 2026-03-13 | 19.55 | 19.19 | -0.48 | -2.44% | 19.04 | 19.75 | 223526 | 43263.57 | 2.28% |
| 2026-03-12 | 20.40 | 19.67 | -0.78 | -3.81% | 19.35 | 20.55 | 279120 | 55166.93 | 2.85% |
| 2026-03-11 | 21.02 | 20.45 | -0.65 | -3.08% | 20.30 | 21.43 | 270077 | 56146.69 | 2.76% |
| 2026-03-10 | 20.41 | 21.10 | 0.86 | 4.25% | 20.16 | 21.39 | 289390 | 60332.31 | 2.96% |
| 2026-03-09 | 20.40 | 20.24 | -0.90 | -4.26% | 19.18 | 20.56 | 529461 | 104586.35 | 5.41% |
| 2026-03-06 | 20.66 | 21.14 | 0.46 | 2.22% | 20.29 | 21.45 | 352655 | 74192.76 | 3.60% |
| 2026-03-05 | 20.31 | 20.68 | 0.59 | 2.94% | 20.25 | 21.20 | 343566 | 71306.90 | 3.51% |
| 2026-03-04 | 19.65 | 20.09 | 0.04 | 0.20% | 19.62 | 20.84 | 297248 | 60152.34 | 3.04% |
| 2026-03-03 | 21.59 | 20.05 | -1.45 | -6.74% | 19.93 | 21.68 | 420469 | 86207.66 | 4.30% |
| 2026-03-02 | 19.95 | 21.50 | 1.09 | 5.34% | 19.81 | 22.08 | 598109 | 126910.16 | 6.11% |
| 2026-02-27 | 20.08 | 20.41 | -0.19 | -0.92% | 19.81 | 20.60 | 301786 | 61372.12 | 3.08% |
| 2026-02-26 | 19.05 | 20.60 | 1.47 | 7.68% | 18.82 | 20.69 | 485241 | 97529.58 | 4.96% |
| 2026-02-25 | 19.04 | 19.13 | 0.10 | 0.53% | 18.87 | 19.44 | 273028 | 52085.89 | 2.79% |
| 2026-02-24 | 17.89 | 19.03 | 1.42 | 8.06% | 17.79 | 19.21 | 510242 | 95592.26 | 5.22% |
| 2026-02-13 | 17.98 | 17.61 | -0.70 | -3.82% | 17.58 | 18.06 | 301368 | 53622.45 | 3.08% |
| 2026-02-12 | 17.66 | 18.31 | 0.81 | 4.63% | 17.66 | 18.47 | 421447 | 76486.42 | 4.31% |
| 2026-02-11 | 17.46 | 17.50 | -0.08 | -0.46% | 17.40 | 17.76 | 187571 | 32929.87 | 1.92% |
| 2026-02-10 | 17.60 | 17.58 | -0.02 | -0.11% | 17.50 | 17.95 | 246752 | 43616.10 | 2.52% |
| 2026-02-09 | 17.20 | 17.60 | 0.55 | 3.23% | 16.94 | 17.72 | 374960 | 65608.77 | 3.83% |
| 2026-02-06 | 17.03 | 17.05 | -0.09 | -0.53% | 16.74 | 17.32 | 256796 | 43940.26 | 2.62% |
| 2026-02-05 | 17.63 | 17.14 | -0.53 | -3.00% | 17.02 | 17.73 | 313925 | 54140.33 | 3.21% |
| 2026-02-04 | 17.66 | 17.67 | 0.34 | 1.96% | 17.40 | 17.97 | 524306 | 92718.23 | 5.36% |
| 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% |
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。
