| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 12.02 | 12.22 | 0.24 | 2.00% | 12.02 | 12.36 | 78194 | 9538.54 | 1.22% |
| 2025-04-07 | 12.75 | 11.98 | -1.28 | -9.65% | 11.93 | 12.86 | 95635 | 11781.12 | 1.49% |
| 2025-04-03 | 13.11 | 13.26 | 0.08 | 0.61% | 13.05 | 13.45 | 48229 | 6403.59 | 0.75% |
| 2025-04-02 | 13.00 | 13.18 | 0.14 | 1.07% | 13.00 | 13.26 | 37299 | 4906.93 | 0.58% |
| 2025-04-01 | 12.94 | 13.04 | 0.20 | 1.56% | 12.84 | 13.13 | 38509 | 5020.66 | 0.60% |
| 2025-03-31 | 12.87 | 12.84 | -0.08 | -0.62% | 12.72 | 13.03 | 37526 | 4831.74 | 0.58% |
| 2025-03-28 | 13.26 | 12.92 | -0.30 | -2.27% | 12.89 | 13.33 | 57654 | 7512.63 | 0.90% |
| 2025-03-27 | 13.15 | 13.22 | 0.04 | 0.30% | 13.01 | 13.26 | 33774 | 4441.32 | 0.53% |
| 2025-03-26 | 13.18 | 13.18 | -0.08 | -0.60% | 13.15 | 13.29 | 38335 | 5058.50 | 0.60% |
| 2025-03-25 | 13.36 | 13.26 | 0.04 | 0.30% | 13.13 | 13.36 | 41372 | 5469.67 | 0.64% |
| 2025-03-24 | 13.15 | 13.22 | 0.08 | 0.61% | 13.07 | 13.32 | 61069 | 8049.10 | 0.95% |
| 2025-03-21 | 13.02 | 13.14 | 0.05 | 0.38% | 13.02 | 13.37 | 45660 | 6012.76 | 0.71% |
| 2025-03-20 | 13.11 | 13.09 | -0.06 | -0.46% | 13.01 | 13.20 | 29691 | 3889.40 | 0.46% |
| 2025-03-19 | 13.18 | 13.15 | -0.10 | -0.75% | 13.11 | 13.21 | 34297 | 4511.38 | 0.53% |
| 2025-03-18 | 13.18 | 13.25 | 0.08 | 0.61% | 13.07 | 13.33 | 49724 | 6591.94 | 0.77% |
| 2025-03-17 | 13.02 | 13.17 | 0.15 | 1.15% | 13.01 | 13.44 | 72759 | 9585.43 | 1.13% |
| 2025-03-14 | 13.04 | 13.02 | -0.05 | -0.38% | 12.94 | 13.13 | 53605 | 6975.70 | 0.83% |
| 2025-03-13 | 12.88 | 13.07 | 0.17 | 1.32% | 12.84 | 13.16 | 70933 | 9225.75 | 1.10% |
| 2025-03-12 | 12.68 | 12.90 | 0.22 | 1.74% | 12.64 | 12.96 | 61548 | 7892.66 | 0.96% |
| 2025-03-11 | 12.46 | 12.68 | 0.14 | 1.12% | 12.30 | 12.72 | 55951 | 7029.78 | 0.87% |
| 2025-03-10 | 12.56 | 12.54 | -0.07 | -0.56% | 12.48 | 12.62 | 37194 | 4664.91 | 0.58% |
| 2025-03-07 | 12.45 | 12.61 | 0.14 | 1.12% | 12.37 | 12.62 | 48938 | 6129.53 | 0.76% |
| 2025-03-06 | 12.38 | 12.47 | 0.10 | 0.81% | 12.33 | 12.51 | 40755 | 5071.53 | 0.63% |
| 2025-03-05 | 12.53 | 12.37 | -0.12 | -0.96% | 12.27 | 12.54 | 42608 | 5254.27 | 0.66% |
| 2025-03-04 | 12.54 | 12.49 | -0.06 | -0.48% | 12.44 | 12.62 | 36528 | 4578.55 | 0.57% |
| 2025-03-03 | 12.44 | 12.55 | 0.16 | 1.29% | 12.38 | 12.60 | 50591 | 6317.70 | 0.79% |
| 2025-02-28 | 12.76 | 12.39 | -0.38 | -2.98% | 12.34 | 12.79 | 64776 | 8106.70 | 1.01% |
| 2025-02-27 | 12.71 | 12.77 | 0.08 | 0.63% | 12.60 | 12.98 | 62064 | 7926.66 | 0.97% |
| 2025-02-26 | 12.33 | 12.69 | 0.33 | 2.67% | 12.33 | 12.71 | 65843 | 8292.15 | 1.03% |
| 2025-02-25 | 12.46 | 12.36 | -0.12 | -0.96% | 12.28 | 12.47 | 37653 | 4662.67 | 0.59% |
| 2025-02-24 | 12.21 | 12.48 | 0.27 | 2.21% | 12.18 | 12.51 | 66782 | 8281.97 | 1.04% |
| 2025-02-21 | 12.19 | 12.21 | 0.02 | 0.16% | 12.10 | 12.23 | 36093 | 4391.16 | 0.56% |
| 2025-02-20 | 12.27 | 12.19 | -0.11 | -0.89% | 12.11 | 12.32 | 45966 | 5608.85 | 0.72% |
| 2025-02-19 | 12.26 | 12.30 | 0.03 | 0.24% | 12.21 | 12.36 | 39035 | 4798.06 | 0.61% |
| 2025-02-18 | 12.41 | 12.27 | -0.11 | -0.89% | 12.20 | 12.42 | 41260 | 5084.52 | 0.64% |
| 2025-02-17 | 12.32 | 12.38 | 0.07 | 0.57% | 12.20 | 12.41 | 49008 | 6031.69 | 0.76% |
| 2025-02-14 | 12.45 | 12.31 | -0.16 | -1.28% | 12.28 | 12.47 | 42996 | 5309.15 | 0.67% |
| 2025-02-13 | 12.59 | 12.47 | -0.07 | -0.56% | 12.42 | 12.59 | 38841 | 4853.61 | 0.60% |
| 2025-02-12 | 12.51 | 12.54 | -0.02 | -0.16% | 12.40 | 12.62 | 38189 | 4776.48 | 0.59% |
| 2025-02-11 | 12.55 | 12.56 | 0.00 | 0.00% | 12.40 | 12.58 | 37367 | 4666.41 | 0.58% |
| 2025-02-10 | 12.57 | 12.56 | -0.02 | -0.16% | 12.51 | 12.65 | 51603 | 6492.11 | 0.80% |
| 2025-02-07 | 12.43 | 12.58 | 0.12 | 0.96% | 12.37 | 12.62 | 48523 | 6074.78 | 0.76% |
| 2025-02-06 | 12.31 | 12.46 | 0.15 | 1.22% | 12.25 | 12.46 | 41190 | 5090.59 | 0.64% |
| 2025-02-05 | 12.82 | 12.31 | -0.52 | -4.05% | 12.27 | 12.83 | 84115 | 10477.85 | 1.31% |
| 2025-01-27 | 12.71 | 12.83 | 0.14 | 1.10% | 12.69 | 13.05 | 46147 | 5955.67 | 0.72% |
| 2025-01-24 | 12.48 | 12.69 | 0.19 | 1.52% | 12.45 | 12.69 | 37144 | 4672.59 | 0.58% |
| 2025-01-23 | 12.48 | 12.50 | 0.11 | 0.89% | 12.48 | 12.63 | 30533 | 3831.18 | 0.48% |
| 2025-01-22 | 12.46 | 12.39 | -0.11 | -0.88% | 12.33 | 12.53 | 27849 | 3453.08 | 0.43% |
| 2025-01-21 | 12.64 | 12.50 | -0.13 | -1.03% | 12.45 | 12.68 | 25112 | 3143.42 | 0.39% |
| 2025-01-20 | 12.58 | 12.63 | 0.05 | 0.40% | 12.54 | 12.73 | 29076 | 3678.01 | 0.45% |
| 2025-01-17 | 12.48 | 12.58 | 0.04 | 0.32% | 12.43 | 12.62 | 22881 | 2868.76 | 0.36% |
| 2025-01-16 | 12.55 | 12.54 | 0.00 | 0.00% | 12.48 | 12.73 | 35145 | 4434.99 | 0.55% |
| 2025-01-15 | 12.45 | 12.54 | 0.09 | 0.72% | 12.41 | 12.58 | 29510 | 3685.66 | 0.46% |
| 2025-01-14 | 12.12 | 12.45 | 0.32 | 2.64% | 12.08 | 12.48 | 40994 | 5052.97 | 0.64% |
| 2025-01-13 | 12.10 | 12.13 | -0.02 | -0.16% | 11.99 | 12.17 | 30581 | 3691.55 | 0.48% |
| 2025-01-10 | 12.31 | 12.15 | -0.19 | -1.54% | 12.13 | 12.37 | 30053 | 3686.47 | 0.47% |
| 2025-01-09 | 12.31 | 12.34 | -0.05 | -0.40% | 12.22 | 12.43 | 30389 | 3750.23 | 0.47% |
| 2025-01-08 | 12.40 | 12.39 | -0.09 | -0.72% | 12.16 | 12.48 | 48944 | 6035.83 | 0.76% |
| 2025-01-07 | 12.63 | 12.48 | -0.16 | -1.27% | 12.37 | 12.67 | 53962 | 6733.28 | 0.84% |
| 2025-01-06 | 12.50 | 12.64 | 0.08 | 0.64% | 12.39 | 12.73 | 47218 | 5940.34 | 0.74% |
| 2025-01-03 | 12.76 | 12.56 | -0.19 | -1.49% | 12.50 | 13.01 | 54419 | 6935.02 | 0.85% |
| 2025-01-02 | 13.11 | 12.75 | -0.36 | -2.75% | 12.62 | 13.25 | 60206 | 7793.64 | 0.94% |
| 2024-12-31 | 13.36 | 13.11 | -0.26 | -1.94% | 13.11 | 13.47 | 30708 | 4080.68 | 0.48% |
| 2024-12-30 | 13.40 | 13.37 | -0.03 | -0.22% | 13.25 | 13.43 | 36234 | 4838.71 | 0.56% |
| 2024-12-27 | 13.21 | 13.40 | 0.18 | 1.36% | 13.17 | 13.42 | 37046 | 4937.24 | 0.58% |
| 2024-12-26 | 13.25 | 13.22 | -0.08 | -0.60% | 13.20 | 13.37 | 34005 | 4510.63 | 0.53% |
| 2024-12-25 | 13.26 | 13.30 | 0.08 | 0.61% | 13.05 | 13.35 | 41750 | 5515.32 | 0.65% |
| 2024-12-24 | 12.95 | 13.22 | 0.25 | 1.93% | 12.95 | 13.23 | 42528 | 5592.68 | 0.66% |
| 2024-12-23 | 13.11 | 12.97 | -0.14 | -1.07% | 12.93 | 13.25 | 49899 | 6534.92 | 0.78% |
| 2024-12-20 | 13.01 | 13.11 | 0.01 | 0.08% | 13.01 | 13.33 | 45382 | 5983.95 | 0.71% |
| 2024-12-19 | 13.23 | 13.10 | -0.19 | -1.43% | 12.94 | 13.24 | 73698 | 9623.88 | 1.15% |
| 2024-12-18 | 13.44 | 13.29 | -0.08 | -0.60% | 13.27 | 13.56 | 54593 | 7330.44 | 0.85% |
| 2024-12-17 | 13.71 | 13.37 | -0.40 | -2.90% | 13.32 | 13.79 | 75516 | 10201.77 | 1.18% |
| 2024-12-16 | 13.69 | 13.77 | 0.09 | 0.66% | 13.69 | 13.94 | 52109 | 7194.11 | 0.81% |
| 2024-12-13 | 13.94 | 13.68 | -0.26 | -1.87% | 13.67 | 14.05 | 66258 | 9177.66 | 1.03% |
| 2024-12-12 | 13.82 | 13.94 | 0.19 | 1.38% | 13.67 | 13.98 | 61048 | 8461.59 | 0.95% |
| 2024-12-11 | 13.68 | 13.75 | 0.07 | 0.51% | 13.68 | 13.83 | 42156 | 5801.28 | 0.66% |
| 2024-12-10 | 14.03 | 13.68 | -0.01 | -0.07% | 13.66 | 14.07 | 71323 | 9879.34 | 1.11% |
| 2024-12-09 | 13.83 | 13.69 | -0.09 | -0.65% | 13.58 | 13.91 | 46948 | 6458.30 | 0.73% |
| 2024-12-06 | 13.66 | 13.78 | 0.15 | 1.10% | 13.62 | 13.82 | 43848 | 6016.92 | 0.68% |
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。
