| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.07 | 2.04 | 0.02 | 0.99% | 2.01 | 2.08 | 518706 | 10537.99 | 3.64% |
| 2026-02-02 | 2.00 | 2.02 | 0.00 | 0.00% | 1.91 | 2.08 | 1133169 | 22962.65 | 7.95% |
| 2026-01-30 | 2.02 | 2.02 | -0.22 | -9.82% | 2.02 | 2.05 | 842849 | 17036.16 | 5.91% |
| 2026-01-29 | 2.24 | 2.24 | 0.00 | 0.00% | 2.22 | 2.28 | 363491 | 8182.12 | 2.55% |
| 2026-01-28 | 2.25 | 2.24 | -0.02 | -0.88% | 2.23 | 2.28 | 294254 | 6612.40 | 2.06% |
| 2026-01-27 | 2.29 | 2.26 | -0.03 | -1.31% | 2.22 | 2.29 | 412239 | 9267.96 | 2.89% |
| 2026-01-26 | 2.33 | 2.29 | -0.04 | -1.72% | 2.27 | 2.35 | 422219 | 9701.42 | 2.96% |
| 2026-01-23 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.33 | 453491 | 10478.51 | 3.18% |
| 2026-01-22 | 2.24 | 2.31 | 0.06 | 2.67% | 2.22 | 2.32 | 693607 | 15823.53 | 4.87% |
| 2026-01-21 | 2.26 | 2.25 | -0.01 | -0.44% | 2.23 | 2.28 | 381625 | 8565.53 | 2.68% |
| 2026-01-20 | 2.26 | 2.26 | -0.02 | -0.88% | 2.24 | 2.30 | 504738 | 11456.52 | 3.54% |
| 2026-01-19 | 2.16 | 2.28 | 0.12 | 5.56% | 2.15 | 2.38 | 874976 | 19816.87 | 6.14% |
| 2026-01-16 | 2.19 | 2.16 | -0.03 | -1.37% | 2.16 | 2.22 | 379957 | 8288.86 | 2.67% |
| 2026-01-15 | 2.24 | 2.19 | -0.07 | -3.10% | 2.18 | 2.24 | 523413 | 11522.67 | 3.67% |
| 2026-01-14 | 2.28 | 2.26 | 0.00 | 0.00% | 2.22 | 2.30 | 639147 | 14478.86 | 4.48% |
| 2026-01-13 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.32 | 548959 | 12543.21 | 3.85% |
| 2026-01-12 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 585355 | 13374.38 | 4.11% |
| 2026-01-09 | 2.27 | 2.27 | 0.00 | 0.00% | 2.24 | 2.28 | 429231 | 9703.06 | 3.01% |
| 2026-01-08 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.28 | 342724 | 7732.02 | 2.40% |
| 2026-01-07 | 2.28 | 2.25 | -0.02 | -0.88% | 2.24 | 2.28 | 403732 | 9097.31 | 2.83% |
| 2026-01-06 | 2.22 | 2.27 | 0.05 | 2.25% | 2.21 | 2.30 | 817493 | 18602.39 | 5.74% |
| 2026-01-05 | 2.28 | 2.22 | 0.00 | 0.00% | 2.22 | 2.32 | 562316 | 12634.70 | 3.95% |
| 2025-12-31 | 2.18 | 2.22 | 0.03 | 1.37% | 2.16 | 2.26 | 445144 | 9840.62 | 3.12% |
| 2025-12-30 | 2.17 | 2.19 | 0.01 | 0.46% | 2.14 | 2.21 | 396691 | 8658.99 | 2.78% |
| 2025-12-29 | 2.24 | 2.18 | -0.05 | -2.24% | 2.17 | 2.25 | 440513 | 9699.04 | 3.09% |
| 2025-12-26 | 2.30 | 2.23 | -0.07 | -3.04% | 2.22 | 2.30 | 583916 | 13143.31 | 4.10% |
| 2025-12-25 | 2.27 | 2.30 | 0.05 | 2.22% | 2.22 | 2.33 | 737377 | 16756.52 | 5.17% |
| 2025-12-24 | 2.26 | 2.25 | -0.02 | -0.88% | 2.23 | 2.33 | 527617 | 11959.02 | 3.70% |
| 2025-12-23 | 2.34 | 2.27 | -0.06 | -2.58% | 2.25 | 2.34 | 526602 | 11980.66 | 3.70% |
| 2025-12-22 | 2.36 | 2.33 | 0.00 | 0.00% | 2.31 | 2.39 | 1067857 | 25094.52 | 7.49% |
| 2025-12-19 | 2.12 | 2.33 | 0.21 | 9.91% | 2.11 | 2.33 | 1088394 | 24656.91 | 7.64% |
| 2025-12-18 | 2.11 | 2.12 | -0.01 | -0.47% | 2.10 | 2.15 | 252235 | 5382.71 | 1.77% |
| 2025-12-17 | 2.14 | 2.13 | -0.01 | -0.47% | 2.07 | 2.15 | 395638 | 8337.44 | 2.78% |
| 2025-12-16 | 2.22 | 2.14 | -0.08 | -3.60% | 2.14 | 2.23 | 350193 | 7567.38 | 2.46% |
| 2025-12-15 | 2.19 | 2.22 | 0.03 | 1.37% | 2.11 | 2.22 | 447476 | 9755.27 | 3.14% |
| 2025-12-12 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.22 | 339036 | 7461.54 | 2.38% |
| 2025-12-11 | 2.29 | 2.20 | -0.10 | -4.35% | 2.20 | 2.30 | 546800 | 12196.14 | 3.84% |
| 2025-12-10 | 2.28 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 480879 | 10990.36 | 3.37% |
| 2025-12-09 | 2.33 | 2.28 | -0.07 | -2.98% | 2.28 | 2.34 | 438276 | 10104.50 | 3.08% |
| 2025-12-08 | 2.39 | 2.35 | -0.02 | -0.84% | 2.33 | 2.40 | 756944 | 17855.68 | 5.31% |
| 2025-12-05 | 2.28 | 2.37 | 0.13 | 5.80% | 2.23 | 2.46 | 1263754 | 29884.04 | 8.87% |
| 2025-12-04 | 2.30 | 2.24 | -0.06 | -2.61% | 2.24 | 2.30 | 325942 | 7371.41 | 2.29% |
| 2025-12-03 | 2.34 | 2.30 | -0.03 | -1.29% | 2.28 | 2.35 | 306786 | 7078.42 | 2.15% |
| 2025-12-02 | 2.34 | 2.33 | -0.03 | -1.27% | 2.30 | 2.35 | 293914 | 6842.73 | 2.06% |
| 2025-12-01 | 2.36 | 2.36 | 0.01 | 0.43% | 2.34 | 2.39 | 396807 | 9357.57 | 2.78% |
| 2025-11-28 | 2.31 | 2.35 | 0.04 | 1.73% | 2.27 | 2.37 | 576763 | 13402.55 | 4.05% |
| 2025-11-27 | 2.33 | 2.31 | 0.01 | 0.43% | 2.29 | 2.33 | 468462 | 10824.84 | 3.29% |
| 2025-11-26 | 2.32 | 2.30 | 0.01 | 0.44% | 2.29 | 2.36 | 578080 | 13458.94 | 4.06% |
| 2025-11-25 | 2.25 | 2.29 | 0.04 | 1.78% | 2.22 | 2.31 | 539730 | 12260.16 | 3.79% |
| 2025-11-24 | 2.25 | 2.25 | 0.01 | 0.45% | 2.21 | 2.27 | 510534 | 11413.51 | 3.58% |
| 2025-11-21 | 2.32 | 2.24 | -0.08 | -3.45% | 2.24 | 2.36 | 662612 | 15128.69 | 4.65% |
| 2025-11-20 | 2.39 | 2.32 | -0.03 | -1.28% | 2.31 | 2.40 | 500157 | 11730.96 | 3.51% |
| 2025-11-19 | 2.43 | 2.35 | -0.08 | -3.29% | 2.34 | 2.44 | 566247 | 13445.97 | 3.97% |
| 2025-11-18 | 2.55 | 2.43 | -0.11 | -4.33% | 2.39 | 2.56 | 963498 | 23518.61 | 6.76% |
| 2025-11-17 | 2.50 | 2.54 | 0.03 | 1.20% | 2.47 | 2.54 | 665341 | 16669.93 | 4.67% |
| 2025-11-14 | 2.56 | 2.51 | -0.07 | -2.71% | 2.50 | 2.58 | 948348 | 23965.38 | 6.65% |
| 2025-11-13 | 2.59 | 2.58 | -0.07 | -2.64% | 2.53 | 2.61 | 1035054 | 26639.27 | 7.26% |
| 2025-11-12 | 2.53 | 2.65 | 0.11 | 4.33% | 2.49 | 2.67 | 1718062 | 44546.19 | 12.06% |
| 2025-11-11 | 2.52 | 2.54 | 0.03 | 1.20% | 2.49 | 2.56 | 775658 | 19575.98 | 5.44% |
| 2025-11-10 | 2.50 | 2.51 | 0.02 | 0.80% | 2.49 | 2.56 | 707219 | 17779.05 | 4.96% |
| 2025-11-07 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.54 | 722539 | 18091.30 | 5.07% |
| 2025-11-06 | 2.57 | 2.51 | -0.09 | -3.46% | 2.48 | 2.59 | 1110669 | 27930.23 | 7.79% |
| 2025-11-05 | 2.55 | 2.60 | 0.07 | 2.77% | 2.49 | 2.66 | 1596250 | 41570.51 | 11.20% |
| 2025-11-04 | 2.60 | 2.53 | -0.03 | -1.17% | 2.51 | 2.63 | 1795758 | 46071.95 | 12.60% |
| 2025-11-03 | 2.45 | 2.56 | 0.07 | 2.81% | 2.43 | 2.71 | 3072306 | 79640.78 | 21.56% |
| 2025-10-31 | 2.38 | 2.49 | 0.23 | 10.18% | 2.38 | 2.49 | 1779474 | 44091.57 | 12.49% |
| 2025-10-30 | 2.35 | 2.26 | -0.08 | -3.42% | 2.25 | 2.36 | 954610 | 21804.99 | 6.70% |
| 2025-10-29 | 2.40 | 2.34 | -0.04 | -1.68% | 2.30 | 2.42 | 889016 | 20807.34 | 6.24% |
| 2025-10-28 | 2.37 | 2.38 | -0.02 | -0.83% | 2.33 | 2.47 | 1949225 | 46271.07 | 13.68% |
| 2025-10-27 | 2.30 | 2.40 | 0.14 | 6.19% | 2.29 | 2.49 | 2536358 | 61647.26 | 17.80% |
| 2025-10-24 | 2.31 | 2.26 | -0.04 | -1.74% | 2.24 | 2.32 | 414097 | 9393.92 | 2.91% |
| 2025-10-23 | 2.28 | 2.30 | 0.01 | 0.44% | 2.24 | 2.31 | 473147 | 10731.81 | 3.32% |
| 2025-10-22 | 2.28 | 2.29 | 0.02 | 0.88% | 2.25 | 2.32 | 594430 | 13618.24 | 4.17% |
| 2025-10-21 | 2.20 | 2.27 | 0.07 | 3.18% | 2.17 | 2.28 | 656831 | 14707.21 | 4.61% |
| 2025-10-20 | 2.20 | 2.20 | 0.02 | 0.92% | 2.16 | 2.21 | 480173 | 10504.43 | 3.37% |
| 2025-10-17 | 2.20 | 2.18 | 0.00 | 0.00% | 2.16 | 2.28 | 846752 | 18665.11 | 5.94% |
| 2025-10-16 | 2.27 | 2.18 | -0.10 | -4.39% | 2.17 | 2.28 | 681630 | 15020.11 | 4.78% |
| 2025-10-15 | 2.29 | 2.28 | 0.00 | 0.00% | 2.25 | 2.30 | 567620 | 12885.87 | 3.98% |
| 2025-10-14 | 2.35 | 2.28 | -0.05 | -2.15% | 2.27 | 2.37 | 779439 | 18109.72 | 5.47% |
| 2025-10-13 | 2.28 | 2.33 | -0.04 | -1.69% | 2.23 | 2.34 | 798130 | 18361.96 | 5.60% |
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。
