| 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 | 5.99 | 6.04 | -0.06 | -0.98% | 5.89 | 6.18 | 779417 | 47002.87 | 2.46% |
| 2025-03-31 | 6.34 | 6.10 | -0.30 | -4.69% | 5.76 | 6.34 | 1774433 | 105941.81 | 5.61% |
| 2025-03-28 | 6.66 | 6.40 | 0.27 | 4.40% | 6.38 | 6.74 | 1847993 | 122189.17 | 5.84% |
| 2025-03-27 | 5.95 | 6.13 | 0.15 | 2.51% | 5.82 | 6.23 | 670614 | 40676.21 | 2.12% |
| 2025-03-26 | 6.03 | 5.98 | -0.09 | -1.48% | 5.94 | 6.17 | 508027 | 30546.52 | 1.60% |
| 2025-03-25 | 6.35 | 6.07 | -0.22 | -3.50% | 5.97 | 6.53 | 689019 | 42744.39 | 2.18% |
| 2025-03-24 | 6.41 | 6.29 | -0.14 | -2.18% | 6.16 | 6.50 | 529521 | 33266.74 | 1.67% |
| 2025-03-21 | 6.58 | 6.43 | -0.19 | -2.87% | 6.36 | 6.70 | 720835 | 46875.74 | 2.28% |
| 2025-03-20 | 6.58 | 6.62 | -0.01 | -0.15% | 6.29 | 6.88 | 1379516 | 90974.83 | 4.36% |
| 2025-03-19 | 6.67 | 6.63 | -0.19 | -2.79% | 6.48 | 6.74 | 1407890 | 92808.94 | 4.45% |
| 2025-03-18 | 6.17 | 6.82 | 0.62 | 10.00% | 6.15 | 6.82 | 1403290 | 92839.66 | 4.43% |
| 2025-03-17 | 5.78 | 6.20 | 0.41 | 7.08% | 5.77 | 6.35 | 1304570 | 79388.55 | 4.12% |
| 2025-03-14 | 5.65 | 5.79 | 0.10 | 1.76% | 5.56 | 5.80 | 504673 | 28765.84 | 1.59% |
| 2025-03-13 | 5.90 | 5.69 | -0.16 | -2.74% | 5.65 | 5.92 | 507801 | 29011.68 | 1.60% |
| 2025-03-12 | 5.74 | 5.85 | 0.11 | 1.92% | 5.72 | 5.94 | 608507 | 35526.41 | 1.92% |
| 2025-03-11 | 5.75 | 5.74 | -0.04 | -0.69% | 5.67 | 5.81 | 605525 | 34661.56 | 1.91% |
| 2025-03-10 | 5.96 | 5.78 | -0.13 | -2.20% | 5.67 | 5.98 | 721208 | 41789.49 | 2.28% |
| 2025-03-07 | 6.16 | 5.91 | -0.20 | -3.27% | 5.88 | 6.19 | 681353 | 40598.79 | 2.15% |
| 2025-03-06 | 6.01 | 6.11 | 0.17 | 2.86% | 6.01 | 6.29 | 992259 | 60524.56 | 3.13% |
| 2025-03-05 | 5.97 | 5.94 | 0.12 | 2.06% | 5.79 | 6.15 | 747788 | 44283.19 | 2.36% |
| 2025-03-04 | 5.70 | 5.82 | 0.08 | 1.39% | 5.68 | 6.00 | 839882 | 49172.29 | 2.65% |
| 2025-03-03 | 5.85 | 5.74 | -0.20 | -3.37% | 5.69 | 5.93 | 902348 | 52448.23 | 2.85% |
| 2025-02-28 | 6.60 | 5.94 | -0.61 | -9.31% | 5.90 | 6.66 | 1461391 | 89696.52 | 4.62% |
| 2025-02-27 | 6.89 | 6.55 | -0.48 | -6.83% | 6.49 | 6.95 | 1240921 | 82367.85 | 3.92% |
| 2025-02-26 | 7.00 | 7.03 | -0.03 | -0.42% | 6.90 | 7.56 | 1487096 | 107023.51 | 4.70% |
| 2025-02-25 | 6.78 | 7.06 | -0.02 | -0.28% | 6.68 | 7.45 | 1599922 | 111518.95 | 5.05% |
| 2025-02-24 | 6.74 | 7.08 | 0.20 | 2.91% | 6.37 | 7.57 | 2309073 | 157824.69 | 7.29% |
| 2025-02-21 | 6.65 | 6.88 | 0.63 | 10.08% | 6.26 | 6.88 | 1727292 | 114205.53 | 5.46% |
| 2025-02-20 | 5.73 | 6.25 | 0.57 | 10.04% | 5.56 | 6.25 | 2381462 | 141608.20 | 7.52% |
| 2025-02-19 | 5.70 | 5.68 | -0.15 | -2.57% | 5.50 | 5.95 | 2334856 | 134229.06 | 7.38% |
| 2025-02-18 | 5.40 | 5.83 | 0.53 | 10.00% | 5.40 | 5.83 | 2130138 | 123161.59 | 6.73% |
| 2025-02-17 | 4.82 | 5.30 | 0.48 | 9.96% | 4.82 | 5.30 | 900728 | 47218.92 | 2.85% |
| 2025-02-14 | 4.83 | 4.82 | -0.02 | -0.41% | 4.80 | 4.86 | 81681 | 3935.30 | 0.26% |
| 2025-02-13 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.90 | 95116 | 4619.19 | 0.30% |
| 2025-02-12 | 4.81 | 4.87 | 0.04 | 0.83% | 4.79 | 4.87 | 118876 | 5746.18 | 0.38% |
| 2025-02-11 | 4.79 | 4.83 | 0.04 | 0.84% | 4.71 | 4.86 | 136946 | 6562.72 | 0.43% |
| 2025-02-10 | 4.80 | 4.79 | 0.04 | 0.84% | 4.76 | 4.85 | 143284 | 6880.26 | 0.45% |
| 2025-02-07 | 4.74 | 4.75 | 0.03 | 0.64% | 4.65 | 4.84 | 210900 | 10092.06 | 0.67% |
| 2025-02-06 | 4.70 | 4.72 | 0.02 | 0.43% | 4.64 | 4.74 | 156786 | 7347.54 | 0.50% |
| 2025-02-05 | 4.81 | 4.70 | -0.07 | -1.47% | 4.69 | 4.82 | 118758 | 5612.22 | 0.38% |
| 2025-01-27 | 4.79 | 4.77 | 0.02 | 0.42% | 4.73 | 4.90 | 125874 | 6064.15 | 0.40% |
| 2025-01-24 | 4.74 | 4.75 | 0.01 | 0.21% | 4.70 | 4.79 | 122022 | 5791.28 | 0.39% |
| 2025-01-23 | 4.78 | 4.74 | -0.02 | -0.42% | 4.73 | 4.86 | 112874 | 5410.19 | 0.36% |
| 2025-01-22 | 4.80 | 4.76 | -0.03 | -0.63% | 4.71 | 4.81 | 75692 | 3593.81 | 0.24% |
| 2025-01-21 | 4.84 | 4.79 | -0.03 | -0.62% | 4.79 | 4.86 | 78428 | 3777.41 | 0.25% |
| 2025-01-20 | 4.83 | 4.82 | 0.01 | 0.21% | 4.77 | 4.87 | 87194 | 4200.48 | 0.28% |
| 2025-01-17 | 4.81 | 4.81 | -0.02 | -0.41% | 4.77 | 4.85 | 81261 | 3906.38 | 0.26% |
| 2025-01-16 | 4.94 | 4.83 | -0.07 | -1.43% | 4.82 | 4.99 | 111942 | 5475.31 | 0.35% |
| 2025-01-15 | 4.90 | 4.90 | 0.01 | 0.20% | 4.85 | 4.94 | 122458 | 5993.06 | 0.39% |
| 2025-01-14 | 4.71 | 4.89 | 0.17 | 3.60% | 4.68 | 4.90 | 129629 | 6245.64 | 0.41% |
| 2025-01-13 | 4.71 | 4.72 | -0.01 | -0.21% | 4.61 | 4.75 | 143393 | 6707.13 | 0.45% |
| 2025-01-10 | 4.86 | 4.73 | -0.15 | -3.07% | 4.73 | 4.98 | 134688 | 6496.84 | 0.43% |
| 2025-01-09 | 4.76 | 4.88 | 0.09 | 1.88% | 4.70 | 4.92 | 190967 | 9217.47 | 0.60% |
| 2025-01-08 | 4.76 | 4.79 | 0.02 | 0.42% | 4.64 | 4.81 | 135312 | 6392.70 | 0.43% |
| 2025-01-07 | 4.84 | 4.77 | -0.10 | -2.05% | 4.74 | 4.87 | 118896 | 5691.47 | 0.38% |
| 2025-01-06 | 4.72 | 4.87 | 0.11 | 2.31% | 4.70 | 4.87 | 124692 | 6002.18 | 0.39% |
| 2025-01-03 | 4.88 | 4.76 | -0.06 | -1.24% | 4.75 | 4.92 | 126614 | 6119.23 | 0.40% |
| 2025-01-02 | 4.96 | 4.82 | -0.15 | -3.02% | 4.79 | 5.02 | 161395 | 7909.24 | 0.51% |
| 2024-12-31 | 5.10 | 4.97 | -0.13 | -2.55% | 4.96 | 5.14 | 116115 | 5848.26 | 0.37% |
| 2024-12-30 | 5.09 | 5.10 | -0.04 | -0.78% | 5.08 | 5.15 | 94486 | 4820.86 | 0.30% |
| 2024-12-27 | 5.02 | 5.14 | 0.12 | 2.39% | 5.02 | 5.14 | 130589 | 6670.21 | 0.41% |
| 2024-12-26 | 5.01 | 5.02 | 0.02 | 0.40% | 4.97 | 5.04 | 81594 | 4092.44 | 0.26% |
| 2024-12-25 | 5.06 | 5.00 | -0.06 | -1.19% | 4.96 | 5.08 | 81780 | 4081.31 | 0.26% |
| 2024-12-24 | 4.95 | 5.06 | 0.11 | 2.22% | 4.94 | 5.07 | 117299 | 5906.89 | 0.37% |
| 2024-12-23 | 4.99 | 4.95 | -0.01 | -0.20% | 4.94 | 5.01 | 126526 | 6289.05 | 0.40% |
| 2024-12-20 | 5.03 | 4.96 | -0.07 | -1.39% | 4.95 | 5.05 | 114572 | 5716.82 | 0.36% |
| 2024-12-19 | 4.99 | 5.03 | 0.01 | 0.20% | 4.93 | 5.04 | 112637 | 5608.28 | 0.36% |
| 2024-12-18 | 5.04 | 5.02 | 0.01 | 0.20% | 5.01 | 5.07 | 105271 | 5307.54 | 0.33% |
| 2024-12-17 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.08 | 128379 | 6450.83 | 0.41% |
| 2024-12-16 | 5.08 | 5.06 | 0.02 | 0.40% | 5.04 | 5.14 | 127237 | 6463.72 | 0.40% |
| 2024-12-13 | 5.21 | 5.04 | -0.16 | -3.08% | 5.04 | 5.22 | 159380 | 8125.06 | 0.50% |
| 2024-12-12 | 5.17 | 5.20 | 0.06 | 1.17% | 5.10 | 5.23 | 143157 | 7420.28 | 0.45% |
| 2024-12-11 | 5.01 | 5.14 | 0.12 | 2.39% | 5.00 | 5.16 | 200148 | 10217.74 | 0.63% |
| 2024-12-10 | 5.22 | 5.02 | -0.09 | -1.76% | 5.00 | 5.25 | 254526 | 12946.86 | 0.80% |
| 2024-12-09 | 5.17 | 5.11 | -0.05 | -0.97% | 5.09 | 5.21 | 174404 | 8975.42 | 0.55% |
| 2024-12-06 | 5.04 | 5.16 | 0.13 | 2.58% | 5.02 | 5.19 | 206922 | 10647.97 | 0.65% |
| 2024-12-05 | 5.00 | 5.03 | 0.00 | 0.00% | 4.98 | 5.05 | 107586 | 5393.48 | 0.34% |
| 2024-12-04 | 5.11 | 5.03 | -0.08 | -1.57% | 5.00 | 5.11 | 114493 | 5782.50 | 0.36% |
| 2024-12-03 | 5.11 | 5.11 | 0.01 | 0.20% | 5.05 | 5.13 | 143621 | 7318.61 | 0.45% |
| 2024-12-02 | 5.07 | 5.10 | 0.07 | 1.39% | 5.01 | 5.12 | 177526 | 9007.70 | 0.56% |
盈峰环境(000967)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。
