| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 1.82 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 305299 | 5515.96 | 2.14% |
| 2025-05-22 | 1.86 | 1.83 | -0.03 | -1.61% | 1.82 | 1.92 | 459312 | 8592.45 | 3.22% |
| 2025-05-21 | 1.87 | 1.86 | -0.02 | -1.06% | 1.84 | 1.88 | 298082 | 5527.07 | 2.09% |
| 2025-05-20 | 1.83 | 1.88 | 0.05 | 2.73% | 1.81 | 1.88 | 507504 | 9418.53 | 3.56% |
| 2025-05-19 | 1.76 | 1.83 | 0.08 | 4.57% | 1.76 | 1.88 | 721007 | 13239.50 | 5.06% |
| 2025-05-16 | 1.76 | 1.75 | 0.00 | 0.00% | 1.74 | 1.78 | 186824 | 3285.56 | 1.31% |
| 2025-05-15 | 1.77 | 1.75 | -0.01 | -0.57% | 1.75 | 1.79 | 201964 | 3563.88 | 1.42% |
| 2025-05-14 | 1.76 | 1.76 | -0.01 | -0.56% | 1.75 | 1.78 | 192543 | 3398.30 | 1.35% |
| 2025-05-13 | 1.79 | 1.77 | 0.00 | 0.00% | 1.75 | 1.81 | 247460 | 4399.63 | 1.74% |
| 2025-05-12 | 1.76 | 1.77 | 0.01 | 0.57% | 1.73 | 1.79 | 301810 | 5317.55 | 2.12% |
| 2025-05-09 | 1.77 | 1.76 | -0.01 | -0.56% | 1.72 | 1.79 | 334590 | 5880.19 | 2.35% |
| 2025-05-08 | 1.70 | 1.77 | 0.06 | 3.51% | 1.69 | 1.78 | 413627 | 7234.88 | 2.90% |
| 2025-05-07 | 1.72 | 1.71 | 0.00 | 0.00% | 1.69 | 1.74 | 310916 | 5310.51 | 2.18% |
| 2025-05-06 | 1.65 | 1.71 | 0.06 | 3.64% | 1.65 | 1.71 | 347905 | 5890.32 | 2.44% |
| 2025-04-30 | 1.62 | 1.65 | 0.04 | 2.48% | 1.61 | 1.69 | 419266 | 6946.22 | 2.94% |
| 2025-04-29 | 1.56 | 1.61 | 0.06 | 3.87% | 1.56 | 1.70 | 449923 | 7328.42 | 3.16% |
| 2025-04-28 | 1.60 | 1.55 | -0.06 | -3.73% | 1.54 | 1.61 | 267321 | 4165.58 | 1.88% |
| 2025-04-25 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.62 | 203408 | 3261.34 | 1.43% |
| 2025-04-24 | 1.64 | 1.60 | -0.04 | -2.44% | 1.60 | 1.65 | 223662 | 3618.54 | 1.57% |
| 2025-04-23 | 1.68 | 1.64 | -0.03 | -1.80% | 1.64 | 1.69 | 205826 | 3411.12 | 1.44% |
| 2025-04-22 | 1.65 | 1.67 | 0.02 | 1.21% | 1.65 | 1.74 | 257451 | 4308.19 | 1.81% |
| 2025-04-21 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.67 | 179669 | 2968.28 | 1.26% |
| 2025-04-18 | 1.66 | 1.64 | -0.03 | -1.80% | 1.61 | 1.67 | 279196 | 4576.28 | 1.96% |
| 2025-04-17 | 1.66 | 1.67 | 0.00 | 0.00% | 1.65 | 1.70 | 153941 | 2590.38 | 1.08% |
| 2025-04-16 | 1.70 | 1.67 | -0.04 | -2.34% | 1.64 | 1.71 | 213662 | 3562.66 | 1.50% |
| 2025-04-15 | 1.72 | 1.71 | -0.02 | -1.16% | 1.69 | 1.73 | 186256 | 3177.84 | 1.31% |
| 2025-04-14 | 1.69 | 1.73 | 0.05 | 2.98% | 1.69 | 1.74 | 232094 | 3997.28 | 1.63% |
| 2025-04-11 | 1.66 | 1.68 | 0.01 | 0.60% | 1.64 | 1.71 | 215094 | 3628.09 | 1.51% |
| 2025-04-10 | 1.67 | 1.67 | 0.02 | 1.21% | 1.67 | 1.71 | 273675 | 4617.21 | 1.92% |
| 2025-04-09 | 1.59 | 1.65 | 0.04 | 2.48% | 1.47 | 1.66 | 358403 | 5627.01 | 2.51% |
| 2025-04-08 | 1.60 | 1.61 | -0.03 | -1.83% | 1.59 | 1.66 | 334073 | 5398.64 | 2.34% |
| 2025-04-07 | 1.74 | 1.64 | -0.18 | -9.89% | 1.64 | 1.74 | 341749 | 5673.99 | 2.40% |
| 2025-04-03 | 1.80 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 147644 | 2675.11 | 1.04% |
| 2025-04-02 | 1.82 | 1.82 | -0.01 | -0.55% | 1.80 | 1.85 | 163165 | 2974.11 | 1.14% |
| 2025-04-01 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.87 | 298411 | 5443.81 | 2.09% |
| 2025-03-31 | 1.82 | 1.79 | -0.05 | -2.72% | 1.76 | 1.83 | 302501 | 5416.59 | 2.12% |
| 2025-03-28 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 186270 | 3434.14 | 1.31% |
| 2025-03-27 | 1.88 | 1.86 | -0.03 | -1.59% | 1.83 | 1.89 | 239810 | 4461.60 | 1.68% |
| 2025-03-26 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.92 | 279821 | 5295.15 | 1.96% |
| 2025-03-25 | 1.89 | 1.87 | -0.02 | -1.06% | 1.85 | 1.90 | 340580 | 6375.80 | 2.39% |
| 2025-03-24 | 1.99 | 1.89 | -0.09 | -4.55% | 1.86 | 2.00 | 624578 | 11945.12 | 4.38% |
| 2025-03-21 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.04 | 480336 | 9605.43 | 3.37% |
| 2025-03-20 | 1.98 | 2.00 | 0.02 | 1.01% | 1.96 | 2.03 | 432902 | 8703.64 | 3.04% |
| 2025-03-19 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.01 | 291459 | 5774.38 | 2.05% |
| 2025-03-18 | 2.03 | 2.01 | -0.02 | -0.99% | 1.99 | 2.04 | 418381 | 8382.93 | 2.94% |
| 2025-03-17 | 1.98 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 756527 | 15264.80 | 5.31% |
| 2025-03-14 | 1.92 | 1.98 | 0.05 | 2.59% | 1.91 | 1.98 | 454245 | 8858.30 | 3.19% |
| 2025-03-13 | 1.98 | 1.93 | -0.05 | -2.53% | 1.90 | 1.98 | 431430 | 8324.19 | 3.03% |
| 2025-03-12 | 1.95 | 1.98 | 0.04 | 2.06% | 1.94 | 1.99 | 522259 | 10283.81 | 3.66% |
| 2025-03-11 | 1.92 | 1.94 | 0.00 | 0.00% | 1.89 | 1.94 | 311614 | 5976.98 | 2.19% |
| 2025-03-10 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.98 | 468756 | 9139.77 | 3.29% |
| 2025-03-07 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.95 | 335963 | 6460.25 | 2.36% |
| 2025-03-06 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.93 | 294568 | 5638.90 | 2.07% |
| 2025-03-05 | 1.92 | 1.91 | -0.02 | -1.04% | 1.87 | 1.93 | 318185 | 6011.25 | 2.23% |
| 2025-03-04 | 1.92 | 1.93 | 0.00 | 0.00% | 1.89 | 1.93 | 276353 | 5273.49 | 1.94% |
| 2025-03-03 | 1.94 | 1.93 | 0.00 | 0.00% | 1.90 | 1.96 | 328316 | 6327.61 | 2.30% |
| 2025-02-28 | 1.99 | 1.93 | -0.06 | -3.02% | 1.92 | 1.99 | 446790 | 8698.42 | 3.14% |
| 2025-02-27 | 2.04 | 1.99 | -0.05 | -2.45% | 1.96 | 2.06 | 612947 | 12222.67 | 4.30% |
| 2025-02-26 | 2.03 | 2.04 | -0.01 | -0.49% | 2.01 | 2.08 | 675729 | 13795.78 | 4.74% |
| 2025-02-25 | 2.02 | 2.05 | 0.06 | 3.02% | 1.99 | 2.17 | 1111478 | 22987.19 | 7.80% |
| 2025-02-24 | 1.93 | 1.99 | 0.06 | 3.11% | 1.92 | 2.06 | 884137 | 17760.27 | 6.20% |
| 2025-02-21 | 1.96 | 1.93 | -0.03 | -1.53% | 1.90 | 1.97 | 459206 | 8849.93 | 3.22% |
| 2025-02-20 | 1.94 | 1.96 | 0.02 | 1.03% | 1.92 | 1.99 | 430355 | 8446.60 | 3.02% |
| 2025-02-19 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.96 | 333468 | 6456.62 | 2.34% |
| 2025-02-18 | 2.03 | 1.93 | -0.10 | -4.93% | 1.93 | 2.05 | 605552 | 11962.58 | 4.25% |
| 2025-02-17 | 1.94 | 2.03 | 0.07 | 3.57% | 1.94 | 2.10 | 860692 | 17444.29 | 6.04% |
| 2025-02-14 | 1.99 | 1.96 | -0.05 | -2.49% | 1.94 | 2.04 | 422723 | 8330.63 | 2.97% |
| 2025-02-13 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.05 | 537595 | 10837.81 | 3.77% |
| 2025-02-12 | 1.98 | 1.99 | 0.02 | 1.02% | 1.96 | 2.01 | 361970 | 7177.91 | 2.54% |
| 2025-02-11 | 2.03 | 1.97 | -0.04 | -1.99% | 1.95 | 2.04 | 380232 | 7490.34 | 2.67% |
| 2025-02-10 | 1.93 | 2.01 | 0.08 | 4.15% | 1.93 | 2.02 | 541835 | 10752.51 | 3.80% |
| 2025-02-07 | 1.88 | 1.93 | 0.05 | 2.66% | 1.88 | 1.95 | 474182 | 9121.33 | 3.33% |
| 2025-02-06 | 1.86 | 1.88 | 0.02 | 1.08% | 1.81 | 1.89 | 459838 | 8542.73 | 3.23% |
| 2025-02-05 | 1.80 | 1.86 | 0.08 | 4.49% | 1.80 | 1.89 | 530223 | 9843.83 | 3.72% |
| 2025-01-27 | 1.80 | 1.78 | -0.01 | -0.56% | 1.78 | 1.86 | 297830 | 5410.27 | 2.09% |
| 2025-01-24 | 1.80 | 1.79 | -0.01 | -0.56% | 1.76 | 1.81 | 332326 | 5935.10 | 2.33% |
| 2025-01-23 | 1.85 | 1.80 | -0.01 | -0.55% | 1.80 | 1.89 | 435589 | 8038.87 | 3.06% |
| 2025-01-22 | 1.87 | 1.81 | -0.07 | -3.72% | 1.81 | 1.88 | 305014 | 5582.94 | 2.14% |
| 2025-01-21 | 1.93 | 1.88 | -0.05 | -2.59% | 1.86 | 1.93 | 356785 | 6731.90 | 2.50% |
| 2025-01-20 | 1.92 | 1.93 | 0.02 | 1.05% | 1.87 | 1.95 | 333592 | 6414.14 | 2.34% |
启迪环境(000826)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。
