| 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 | 13.50 | 13.54 | 0.05 | 0.37% | 13.48 | 13.66 | 52405 | 7117.33 | 0.82% |
| 2025-12-11 | 13.65 | 13.49 | -0.15 | -1.10% | 13.48 | 13.68 | 34702 | 4711.18 | 0.54% |
| 2025-12-10 | 13.63 | 13.64 | 0.04 | 0.29% | 13.55 | 13.71 | 30587 | 4166.99 | 0.48% |
| 2025-12-09 | 13.81 | 13.60 | -0.19 | -1.38% | 13.59 | 13.86 | 39422 | 5407.64 | 0.61% |
| 2025-12-08 | 13.88 | 13.79 | -0.01 | -0.07% | 13.78 | 13.91 | 42698 | 5908.58 | 0.66% |
| 2025-12-05 | 13.72 | 13.80 | 0.07 | 0.51% | 13.64 | 13.84 | 26932 | 3702.15 | 0.42% |
| 2025-12-04 | 13.83 | 13.73 | -0.07 | -0.51% | 13.69 | 13.84 | 27685 | 3806.93 | 0.43% |
| 2025-12-03 | 13.90 | 13.80 | -0.10 | -0.72% | 13.79 | 13.96 | 54296 | 7523.85 | 0.85% |
| 2025-12-02 | 13.87 | 13.90 | -0.01 | -0.07% | 13.82 | 13.92 | 25769 | 3574.09 | 0.40% |
| 2025-12-01 | 13.82 | 13.91 | 0.04 | 0.29% | 13.80 | 13.92 | 35970 | 4990.57 | 0.56% |
| 2025-11-28 | 13.72 | 13.87 | 0.14 | 1.02% | 13.63 | 13.87 | 33405 | 4596.13 | 0.52% |
| 2025-11-27 | 13.75 | 13.73 | -0.02 | -0.15% | 13.70 | 13.81 | 24810 | 3413.99 | 0.39% |
| 2025-11-26 | 13.80 | 13.75 | -0.02 | -0.15% | 13.74 | 13.87 | 27326 | 3772.23 | 0.43% |
| 2025-11-25 | 13.71 | 13.77 | 0.13 | 0.95% | 13.65 | 13.85 | 38864 | 5354.09 | 0.61% |
| 2025-11-24 | 13.72 | 13.64 | -0.05 | -0.37% | 13.58 | 13.75 | 38372 | 5237.70 | 0.60% |
| 2025-11-21 | 14.08 | 13.69 | -0.39 | -2.77% | 13.68 | 14.09 | 72178 | 9973.42 | 1.12% |
| 2025-11-20 | 14.17 | 14.08 | -0.02 | -0.14% | 14.05 | 14.18 | 37595 | 5309.06 | 0.59% |
| 2025-11-19 | 14.18 | 14.10 | -0.10 | -0.70% | 14.02 | 14.23 | 44483 | 6279.76 | 0.69% |
| 2025-11-18 | 14.40 | 14.20 | -0.21 | -1.46% | 14.15 | 14.41 | 62919 | 8970.63 | 0.98% |
| 2025-11-17 | 14.70 | 14.41 | -0.30 | -2.04% | 14.38 | 14.70 | 62282 | 9008.01 | 0.97% |
| 2025-11-14 | 14.80 | 14.71 | -0.16 | -1.08% | 14.71 | 14.86 | 42472 | 6279.57 | 0.66% |
| 2025-11-13 | 14.86 | 14.87 | 0.01 | 0.07% | 14.75 | 14.89 | 51179 | 7579.24 | 0.80% |
| 2025-11-12 | 14.86 | 14.86 | -0.04 | -0.27% | 14.81 | 14.99 | 42088 | 6267.84 | 0.66% |
| 2025-11-11 | 14.91 | 14.90 | -0.02 | -0.13% | 14.84 | 14.94 | 38874 | 5790.28 | 0.61% |
| 2025-11-10 | 14.90 | 14.92 | 0.03 | 0.20% | 14.83 | 14.98 | 49481 | 7368.94 | 0.77% |
| 2025-11-07 | 14.82 | 14.89 | 0.04 | 0.27% | 14.81 | 15.01 | 64394 | 9613.94 | 1.00% |
| 2025-11-06 | 14.80 | 14.85 | 0.08 | 0.54% | 14.72 | 14.92 | 56093 | 8321.61 | 0.87% |
| 2025-11-05 | 14.69 | 14.77 | 0.05 | 0.34% | 14.58 | 14.82 | 46651 | 6868.69 | 0.73% |
| 2025-11-04 | 14.80 | 14.72 | -0.11 | -0.74% | 14.66 | 14.91 | 52926 | 7829.12 | 0.82% |
| 2025-11-03 | 15.02 | 14.83 | -0.10 | -0.67% | 14.76 | 15.02 | 58038 | 8610.52 | 0.90% |
| 2025-10-31 | 14.78 | 14.93 | 0.16 | 1.08% | 14.73 | 15.02 | 79076 | 11749.31 | 1.23% |
| 2025-10-30 | 14.91 | 14.77 | -0.16 | -1.07% | 14.76 | 14.98 | 64333 | 9558.95 | 1.00% |
| 2025-10-29 | 14.85 | 14.93 | 0.05 | 0.34% | 14.71 | 14.93 | 56079 | 8313.32 | 0.87% |
| 2025-10-28 | 15.36 | 14.88 | -0.73 | -4.68% | 14.80 | 15.36 | 154621 | 23166.39 | 2.41% |
| 2025-10-27 | 15.51 | 15.61 | 0.15 | 0.97% | 15.44 | 15.75 | 85390 | 13306.32 | 1.33% |
| 2025-10-24 | 15.60 | 15.46 | -0.08 | -0.51% | 15.32 | 15.60 | 62049 | 9572.26 | 0.97% |
| 2025-10-23 | 15.41 | 15.54 | 0.14 | 0.91% | 15.32 | 15.59 | 58764 | 9094.66 | 0.92% |
| 2025-10-22 | 15.34 | 15.40 | 0.04 | 0.26% | 15.23 | 15.54 | 55184 | 8507.38 | 0.86% |
| 2025-10-21 | 15.06 | 15.36 | 0.28 | 1.86% | 15.05 | 15.40 | 53738 | 8207.28 | 0.84% |
| 2025-10-20 | 15.15 | 15.08 | -0.03 | -0.20% | 14.93 | 15.20 | 55457 | 8330.88 | 0.86% |
| 2025-10-17 | 15.21 | 15.11 | -0.10 | -0.66% | 15.08 | 15.34 | 61154 | 9304.75 | 0.95% |
| 2025-10-16 | 15.52 | 15.21 | -0.31 | -2.00% | 15.17 | 15.58 | 70595 | 10805.83 | 1.10% |
| 2025-10-15 | 15.52 | 15.52 | 0.18 | 1.17% | 15.25 | 15.63 | 73739 | 11425.56 | 1.15% |
| 2025-10-14 | 15.42 | 15.34 | -0.13 | -0.84% | 15.27 | 15.55 | 103233 | 15922.68 | 1.61% |
| 2025-10-13 | 15.19 | 15.47 | -0.11 | -0.71% | 15.06 | 15.50 | 123424 | 18830.95 | 1.92% |
| 2025-10-10 | 15.00 | 15.58 | 0.52 | 3.45% | 14.93 | 15.93 | 199210 | 30869.98 | 3.10% |
| 2025-10-09 | 15.20 | 15.06 | -0.09 | -0.59% | 14.96 | 15.20 | 138492 | 20826.96 | 2.16% |
| 2025-09-30 | 15.87 | 15.15 | -0.79 | -4.96% | 15.03 | 15.98 | 273366 | 41871.62 | 4.26% |
| 2025-09-29 | 14.53 | 15.94 | 1.45 | 10.01% | 14.43 | 15.94 | 152586 | 23612.32 | 2.38% |
| 2025-09-26 | 14.31 | 14.49 | 0.20 | 1.40% | 14.23 | 14.52 | 36901 | 5324.57 | 0.57% |
| 2025-09-25 | 14.54 | 14.29 | -0.28 | -1.92% | 14.25 | 14.55 | 41685 | 5992.86 | 0.65% |
| 2025-09-24 | 14.31 | 14.57 | 0.15 | 1.04% | 14.31 | 14.59 | 40639 | 5884.12 | 0.63% |
| 2025-09-23 | 14.32 | 14.42 | 0.05 | 0.35% | 14.10 | 14.45 | 48565 | 6925.60 | 0.76% |
| 2025-09-22 | 14.66 | 14.37 | -0.29 | -1.98% | 14.31 | 14.66 | 43016 | 6211.70 | 0.67% |
| 2025-09-19 | 14.53 | 14.66 | 0.14 | 0.96% | 14.50 | 14.69 | 45660 | 6662.87 | 0.71% |
| 2025-09-18 | 14.85 | 14.52 | -0.35 | -2.35% | 14.41 | 14.88 | 73536 | 10761.75 | 1.15% |
| 2025-09-17 | 14.78 | 14.87 | 0.09 | 0.61% | 14.67 | 15.15 | 50077 | 7434.10 | 0.78% |
| 2025-09-16 | 14.91 | 14.78 | -0.12 | -0.81% | 14.60 | 15.04 | 51176 | 7570.78 | 0.80% |
| 2025-09-15 | 15.12 | 14.90 | -0.26 | -1.72% | 14.82 | 15.16 | 66305 | 9885.93 | 1.03% |
| 2025-09-12 | 15.07 | 15.16 | 0.11 | 0.73% | 14.96 | 15.27 | 51051 | 7727.23 | 0.80% |
| 2025-09-11 | 14.85 | 15.05 | 0.17 | 1.14% | 14.79 | 15.07 | 50709 | 7587.56 | 0.79% |
| 2025-09-10 | 15.10 | 14.88 | -0.23 | -1.52% | 14.86 | 15.10 | 54276 | 8113.14 | 0.85% |
| 2025-09-09 | 15.29 | 15.11 | -0.18 | -1.18% | 15.01 | 15.30 | 57769 | 8755.41 | 0.90% |
| 2025-09-08 | 14.91 | 15.29 | 0.38 | 2.55% | 14.87 | 15.29 | 69095 | 10462.97 | 1.08% |
| 2025-09-05 | 14.88 | 14.91 | 0.01 | 0.07% | 14.73 | 14.92 | 47193 | 6991.41 | 0.74% |
| 2025-09-04 | 14.74 | 14.90 | 0.21 | 1.43% | 14.62 | 14.94 | 56856 | 8417.05 | 0.89% |
| 2025-09-03 | 14.93 | 14.69 | -0.26 | -1.74% | 14.64 | 15.00 | 51298 | 7560.36 | 0.80% |
| 2025-09-02 | 15.00 | 14.95 | -0.04 | -0.27% | 14.82 | 15.04 | 50022 | 7461.40 | 0.78% |
| 2025-09-01 | 15.04 | 14.99 | -0.09 | -0.60% | 14.80 | 15.16 | 70972 | 10636.08 | 1.11% |
| 2025-08-29 | 15.07 | 15.08 | 0.05 | 0.33% | 14.98 | 15.25 | 53115 | 8026.79 | 0.83% |
| 2025-08-28 | 14.90 | 15.03 | 0.10 | 0.67% | 14.75 | 15.05 | 72819 | 10870.41 | 1.13% |
| 2025-08-27 | 15.42 | 14.93 | -0.56 | -3.62% | 14.91 | 15.52 | 94829 | 14374.15 | 1.48% |
| 2025-08-26 | 15.26 | 15.49 | 0.27 | 1.77% | 15.14 | 15.67 | 86426 | 13381.77 | 1.35% |
| 2025-08-25 | 15.02 | 15.22 | 0.21 | 1.40% | 14.94 | 15.22 | 84564 | 12795.22 | 1.32% |
| 2025-08-22 | 15.00 | 15.01 | 0.01 | 0.07% | 14.87 | 15.06 | 63635 | 9517.61 | 0.99% |
| 2025-08-21 | 15.06 | 15.00 | -0.08 | -0.53% | 14.95 | 15.15 | 61000 | 9182.48 | 0.95% |
| 2025-08-20 | 15.01 | 15.08 | 0.03 | 0.20% | 14.88 | 15.08 | 62871 | 9420.24 | 0.98% |
| 2025-08-19 | 14.85 | 15.05 | 0.16 | 1.07% | 14.83 | 15.14 | 76020 | 11387.42 | 1.18% |
| 2025-08-18 | 14.94 | 14.89 | -0.07 | -0.47% | 14.81 | 15.04 | 106813 | 15906.34 | 1.66% |
| 2025-08-15 | 14.89 | 14.96 | 0.07 | 0.47% | 14.88 | 15.24 | 128630 | 19269.63 | 2.00% |
城发环境(000885)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。
