| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 2.40 | 2.37 | -0.04 | -1.66% | 2.34 | 2.51 | 1120400 | 27016.20 | 7.86% |
| 2025-10-09 | 2.44 | 2.41 | 0.02 | 0.84% | 2.37 | 2.47 | 1089524 | 26305.74 | 7.64% |
| 2025-09-30 | 2.50 | 2.39 | -0.11 | -4.40% | 2.37 | 2.53 | 1708744 | 41504.75 | 11.99% |
| 2025-09-29 | 2.53 | 2.50 | -0.01 | -0.40% | 2.41 | 2.67 | 2733780 | 69188.52 | 19.18% |
| 2025-09-26 | 2.26 | 2.51 | 0.23 | 10.09% | 2.20 | 2.51 | 1581825 | 38693.72 | 11.10% |
| 2025-09-25 | 2.55 | 2.28 | -0.21 | -8.43% | 2.24 | 2.59 | 3184246 | 75774.13 | 22.34% |
| 2025-09-24 | 2.48 | 2.49 | 0.23 | 10.18% | 2.48 | 2.49 | 811203 | 20190.09 | 5.69% |
| 2025-09-23 | 2.28 | 2.26 | -0.04 | -1.74% | 2.16 | 2.30 | 1478006 | 32894.75 | 10.37% |
| 2025-09-22 | 2.20 | 2.30 | 0.11 | 5.02% | 2.16 | 2.41 | 2138834 | 49552.36 | 15.01% |
| 2025-09-19 | 2.28 | 2.19 | -0.10 | -4.37% | 2.16 | 2.34 | 1026474 | 22694.25 | 7.20% |
| 2025-09-18 | 2.32 | 2.29 | 0.01 | 0.44% | 2.25 | 2.35 | 991032 | 22847.07 | 6.95% |
| 2025-09-17 | 2.29 | 2.28 | -0.03 | -1.30% | 2.21 | 2.30 | 968897 | 21872.34 | 6.80% |
| 2025-09-16 | 2.32 | 2.31 | 0.03 | 1.32% | 2.29 | 2.39 | 1221342 | 28363.52 | 8.57% |
| 2025-09-15 | 2.24 | 2.28 | 0.03 | 1.33% | 2.22 | 2.32 | 1161546 | 26357.90 | 8.15% |
| 2025-09-12 | 2.23 | 2.25 | 0.02 | 0.90% | 2.21 | 2.31 | 1375914 | 31014.63 | 9.65% |
| 2025-09-11 | 2.13 | 2.23 | 0.09 | 4.21% | 2.11 | 2.26 | 1587283 | 34977.04 | 11.14% |
| 2025-09-10 | 2.12 | 2.14 | 0.02 | 0.94% | 2.10 | 2.16 | 744319 | 15899.38 | 5.22% |
| 2025-09-09 | 2.13 | 2.12 | -0.03 | -1.40% | 2.10 | 2.18 | 742793 | 15856.66 | 5.21% |
| 2025-09-08 | 2.14 | 2.15 | 0.02 | 0.94% | 2.10 | 2.20 | 677373 | 14500.37 | 4.75% |
| 2025-09-05 | 2.13 | 2.13 | 0.01 | 0.47% | 2.05 | 2.15 | 844494 | 17743.77 | 5.93% |
| 2025-09-04 | 2.17 | 2.12 | 0.01 | 0.47% | 2.09 | 2.19 | 1085385 | 23152.81 | 7.62% |
| 2025-09-03 | 2.19 | 2.11 | -0.06 | -2.76% | 2.10 | 2.19 | 1412373 | 30314.68 | 9.91% |
| 2025-09-02 | 2.18 | 2.17 | 0.02 | 0.93% | 2.12 | 2.34 | 2733829 | 60127.17 | 19.18% |
| 2025-09-01 | 1.95 | 2.15 | 0.20 | 10.26% | 1.93 | 2.15 | 1316012 | 27364.75 | 9.23% |
| 2025-08-29 | 1.99 | 1.95 | -0.05 | -2.50% | 1.95 | 2.00 | 623972 | 12260.52 | 4.38% |
| 2025-08-28 | 2.04 | 2.00 | -0.05 | -2.44% | 1.93 | 2.08 | 1153465 | 23170.40 | 8.09% |
| 2025-08-27 | 2.14 | 2.05 | -0.05 | -2.38% | 2.05 | 2.20 | 1394177 | 29707.09 | 9.78% |
| 2025-08-26 | 2.03 | 2.10 | 0.08 | 3.96% | 2.02 | 2.16 | 1551741 | 32362.82 | 10.89% |
| 2025-08-25 | 2.01 | 2.02 | 0.01 | 0.50% | 1.99 | 2.04 | 665106 | 13418.33 | 4.67% |
| 2025-08-22 | 2.02 | 2.01 | -0.01 | -0.50% | 1.97 | 2.02 | 519282 | 10337.29 | 3.64% |
| 2025-08-21 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.03 | 557169 | 11227.97 | 3.91% |
| 2025-08-20 | 2.00 | 2.01 | 0.00 | 0.00% | 1.98 | 2.02 | 460945 | 9208.38 | 3.23% |
| 2025-08-19 | 2.01 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 477642 | 9596.62 | 3.35% |
| 2025-08-18 | 1.99 | 2.00 | 0.02 | 1.01% | 1.97 | 2.02 | 479389 | 9622.61 | 3.36% |
| 2025-08-15 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 2.00 | 390270 | 7743.38 | 2.74% |
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。
