| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 1.94 | 1.91 | -0.04 | -2.05% | 1.89 | 1.95 | 313630 | 6006.74 | 2.20% |
| 2025-01-16 | 1.94 | 1.95 | 0.02 | 1.04% | 1.92 | 2.00 | 456136 | 8958.49 | 3.20% |
| 2025-01-15 | 1.95 | 1.93 | -0.02 | -1.03% | 1.90 | 1.97 | 372328 | 7176.42 | 2.61% |
| 2025-01-14 | 1.85 | 1.95 | 0.11 | 5.98% | 1.85 | 1.95 | 499036 | 9530.09 | 3.50% |
| 2025-01-13 | 1.82 | 1.84 | 0.00 | 0.00% | 1.77 | 1.86 | 344857 | 6265.02 | 2.42% |
| 2025-01-10 | 1.93 | 1.84 | -0.09 | -4.66% | 1.83 | 1.93 | 423980 | 7959.80 | 2.98% |
| 2025-01-09 | 1.90 | 1.93 | 0.01 | 0.52% | 1.89 | 1.97 | 440666 | 8490.29 | 3.09% |
| 2025-01-08 | 1.95 | 1.92 | -0.02 | -1.03% | 1.86 | 1.97 | 483119 | 9205.58 | 3.39% |
| 2025-01-07 | 1.92 | 1.94 | 0.03 | 1.57% | 1.89 | 1.95 | 454599 | 8718.68 | 3.19% |
| 2025-01-06 | 1.89 | 1.91 | 0.02 | 1.06% | 1.80 | 1.91 | 554259 | 10307.67 | 3.89% |
| 2025-01-03 | 2.03 | 1.89 | -0.12 | -5.97% | 1.88 | 2.04 | 638860 | 12308.95 | 4.48% |
| 2025-01-02 | 1.99 | 2.01 | 0.01 | 0.50% | 1.96 | 2.07 | 596522 | 12051.17 | 4.19% |
| 2024-12-31 | 2.05 | 2.00 | -0.06 | -2.91% | 1.99 | 2.09 | 490670 | 9936.24 | 3.44% |
| 2024-12-30 | 2.13 | 2.06 | -0.10 | -4.63% | 2.02 | 2.13 | 697658 | 14291.28 | 4.90% |
| 2024-12-27 | 2.08 | 2.16 | 0.06 | 2.86% | 2.07 | 2.20 | 652314 | 14070.55 | 4.58% |
| 2024-12-26 | 2.07 | 2.10 | 0.03 | 1.45% | 2.06 | 2.12 | 511648 | 10706.62 | 3.59% |
| 2024-12-25 | 2.21 | 2.07 | -0.15 | -6.76% | 2.02 | 2.22 | 870896 | 18101.57 | 6.11% |
| 2024-12-24 | 2.13 | 2.22 | 0.06 | 2.78% | 2.11 | 2.22 | 964380 | 20970.59 | 6.77% |
| 2024-12-23 | 2.35 | 2.16 | -0.24 | -10.00% | 2.16 | 2.36 | 1311746 | 28943.79 | 9.20% |
| 2024-12-20 | 2.42 | 2.40 | -0.03 | -1.23% | 2.35 | 2.47 | 1200709 | 28689.82 | 8.43% |
| 2024-12-19 | 2.48 | 2.43 | -0.09 | -3.57% | 2.38 | 2.50 | 1103085 | 26719.65 | 7.74% |
| 2024-12-18 | 2.48 | 2.52 | -0.24 | -8.70% | 2.48 | 2.60 | 1993633 | 50424.27 | 13.99% |
| 2024-12-17 | 2.88 | 2.76 | -0.31 | -10.10% | 2.76 | 2.97 | 1686870 | 47515.63 | 11.84% |
| 2024-12-16 | 2.80 | 3.07 | 0.28 | 10.04% | 2.79 | 3.07 | 1384629 | 41971.48 | 9.72% |
| 2024-12-13 | 2.88 | 2.79 | -0.12 | -4.12% | 2.79 | 2.97 | 1018224 | 29100.89 | 7.14% |
| 2024-12-12 | 2.89 | 2.91 | 0.00 | 0.00% | 2.84 | 3.06 | 1422936 | 41817.01 | 9.98% |
| 2024-12-11 | 2.72 | 2.91 | 0.16 | 5.82% | 2.68 | 2.95 | 1779141 | 51063.29 | 12.48% |
| 2024-12-10 | 2.87 | 2.75 | -0.05 | -1.79% | 2.73 | 2.93 | 1321859 | 36902.66 | 9.28% |
| 2024-12-09 | 3.02 | 2.80 | 0.05 | 1.82% | 2.76 | 3.02 | 2364479 | 67348.27 | 16.59% |
| 2024-12-06 | 2.50 | 2.75 | 0.25 | 10.00% | 2.50 | 2.75 | 531079 | 14294.53 | 3.73% |
| 2024-12-05 | 2.43 | 2.50 | 0.07 | 2.88% | 2.41 | 2.51 | 615936 | 15204.13 | 4.32% |
| 2024-12-04 | 2.52 | 2.43 | -0.13 | -5.08% | 2.42 | 2.61 | 788721 | 19768.03 | 5.53% |
| 2024-12-03 | 2.57 | 2.56 | -0.02 | -0.78% | 2.48 | 2.60 | 657862 | 16746.65 | 4.62% |
| 2024-12-02 | 2.52 | 2.58 | 0.10 | 4.03% | 2.52 | 2.63 | 727283 | 18773.11 | 5.10% |
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。
