| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.98 | 7.04 | 0.08 | 1.15% | 6.88 | 7.05 | 268431 | 18708.24 | 0.85% |
| 2026-02-02 | 7.03 | 6.96 | -0.08 | -1.14% | 6.95 | 7.07 | 318888 | 22282.13 | 1.01% |
| 2026-01-30 | 7.01 | 7.04 | 0.03 | 0.43% | 6.92 | 7.08 | 293849 | 20615.55 | 0.93% |
| 2026-01-29 | 7.06 | 7.01 | -0.09 | -1.27% | 6.97 | 7.13 | 326274 | 22991.38 | 1.03% |
| 2026-01-28 | 7.22 | 7.10 | -0.11 | -1.53% | 7.09 | 7.23 | 253525 | 18068.97 | 0.80% |
| 2026-01-27 | 7.30 | 7.21 | -0.08 | -1.10% | 7.14 | 7.32 | 292821 | 21122.84 | 0.93% |
| 2026-01-26 | 7.75 | 7.29 | -0.46 | -5.94% | 7.26 | 7.78 | 493353 | 36665.50 | 1.56% |
| 2026-01-23 | 7.60 | 7.75 | 0.20 | 2.65% | 7.55 | 7.79 | 531202 | 40722.73 | 1.68% |
| 2026-01-22 | 7.38 | 7.55 | 0.22 | 3.00% | 7.32 | 7.65 | 613027 | 46055.76 | 1.94% |
| 2026-01-21 | 7.10 | 7.33 | 0.21 | 2.95% | 7.10 | 7.35 | 367924 | 26700.76 | 1.16% |
| 2026-01-20 | 6.95 | 7.12 | 0.17 | 2.45% | 6.95 | 7.16 | 361235 | 25580.75 | 1.14% |
| 2026-01-19 | 7.02 | 6.95 | -0.04 | -0.57% | 6.89 | 7.03 | 262032 | 18154.75 | 0.83% |
| 2026-01-16 | 7.01 | 6.99 | 0.00 | 0.00% | 6.93 | 7.08 | 242763 | 16953.86 | 0.77% |
| 2026-01-15 | 6.87 | 6.99 | 0.16 | 2.34% | 6.82 | 7.01 | 360565 | 25012.20 | 1.14% |
| 2026-01-14 | 6.89 | 6.83 | -0.08 | -1.16% | 6.77 | 6.97 | 380415 | 26144.73 | 1.20% |
| 2026-01-13 | 7.02 | 6.91 | -0.09 | -1.29% | 6.87 | 7.07 | 363198 | 25354.56 | 1.15% |
| 2026-01-12 | 7.13 | 7.00 | -0.13 | -1.82% | 6.96 | 7.13 | 463943 | 32634.50 | 1.47% |
| 2026-01-09 | 7.18 | 7.13 | -0.05 | -0.70% | 7.06 | 7.20 | 261907 | 18670.38 | 0.83% |
| 2026-01-08 | 7.24 | 7.18 | -0.06 | -0.83% | 7.16 | 7.29 | 228095 | 16452.36 | 0.72% |
| 2026-01-07 | 7.33 | 7.24 | -0.07 | -0.96% | 7.24 | 7.36 | 198022 | 14409.07 | 0.63% |
| 2026-01-06 | 7.32 | 7.31 | -0.01 | -0.14% | 7.24 | 7.44 | 282301 | 20707.89 | 0.89% |
| 2026-01-05 | 7.31 | 7.32 | -0.02 | -0.27% | 7.17 | 7.35 | 335695 | 24375.42 | 1.06% |
| 2025-12-31 | 7.36 | 7.34 | -0.02 | -0.27% | 7.31 | 7.41 | 278927 | 20524.16 | 0.88% |
| 2025-12-30 | 7.35 | 7.36 | 0.00 | 0.00% | 7.32 | 7.60 | 446853 | 33271.93 | 1.41% |
| 2025-12-29 | 7.33 | 7.36 | 0.01 | 0.14% | 7.31 | 7.45 | 320331 | 23598.01 | 1.01% |
| 2025-12-26 | 7.30 | 7.35 | 0.05 | 0.68% | 7.26 | 7.40 | 377856 | 27764.14 | 1.19% |
| 2025-12-25 | 6.99 | 7.30 | 0.33 | 4.73% | 6.95 | 7.35 | 512811 | 36992.08 | 1.62% |
| 2025-12-24 | 6.89 | 6.97 | 0.07 | 1.01% | 6.88 | 7.03 | 208974 | 14581.70 | 0.66% |
| 2025-12-23 | 6.83 | 6.90 | 0.08 | 1.17% | 6.71 | 6.92 | 191727 | 13127.42 | 0.61% |
| 2025-12-22 | 6.86 | 6.82 | -0.03 | -0.44% | 6.82 | 6.88 | 135246 | 9252.58 | 0.43% |
| 2025-12-19 | 6.77 | 6.85 | 0.08 | 1.18% | 6.76 | 6.90 | 129158 | 8857.50 | 0.41% |
| 2025-12-18 | 6.77 | 6.77 | 0.00 | 0.00% | 6.74 | 6.83 | 117764 | 7994.10 | 0.37% |
| 2025-12-17 | 6.77 | 6.77 | 0.01 | 0.15% | 6.63 | 6.78 | 192166 | 12894.80 | 0.61% |
| 2025-12-16 | 6.72 | 6.76 | 0.01 | 0.15% | 6.71 | 6.81 | 146998 | 9930.75 | 0.46% |
| 2025-12-15 | 6.73 | 6.75 | -0.02 | -0.30% | 6.68 | 6.78 | 132218 | 8905.82 | 0.42% |
| 2025-12-12 | 6.76 | 6.77 | 0.01 | 0.15% | 6.66 | 6.80 | 254875 | 17128.88 | 0.81% |
| 2025-12-11 | 6.78 | 6.76 | -0.03 | -0.44% | 6.71 | 6.82 | 167921 | 11357.46 | 0.53% |
| 2025-12-10 | 6.76 | 6.79 | 0.01 | 0.15% | 6.65 | 6.83 | 142686 | 9633.34 | 0.45% |
| 2025-12-09 | 6.84 | 6.78 | -0.07 | -1.02% | 6.76 | 6.90 | 158213 | 10789.40 | 0.50% |
| 2025-12-08 | 6.90 | 6.85 | -0.02 | -0.29% | 6.79 | 6.96 | 200667 | 13748.85 | 0.63% |
| 2025-12-05 | 6.72 | 6.87 | 0.18 | 2.69% | 6.66 | 6.90 | 263164 | 17936.76 | 0.83% |
| 2025-12-04 | 6.59 | 6.69 | 0.11 | 1.67% | 6.56 | 6.71 | 181097 | 12028.79 | 0.57% |
| 2025-12-03 | 6.59 | 6.58 | 0.02 | 0.30% | 6.54 | 6.61 | 93506 | 6143.62 | 0.30% |
| 2025-12-02 | 6.57 | 6.56 | -0.01 | -0.15% | 6.51 | 6.59 | 124015 | 8124.73 | 0.39% |
| 2025-12-01 | 6.40 | 6.57 | 0.17 | 2.66% | 6.37 | 6.65 | 233934 | 15286.26 | 0.74% |
| 2025-11-28 | 6.38 | 6.40 | 0.02 | 0.31% | 6.31 | 6.42 | 140387 | 8936.42 | 0.44% |
| 2025-11-27 | 6.37 | 6.38 | 0.01 | 0.16% | 6.34 | 6.45 | 103842 | 6656.58 | 0.33% |
| 2025-11-26 | 6.35 | 6.37 | 0.05 | 0.79% | 6.32 | 6.44 | 133879 | 8546.59 | 0.42% |
| 2025-11-25 | 6.46 | 6.32 | -0.11 | -1.71% | 6.30 | 6.48 | 190609 | 12201.64 | 0.60% |
| 2025-11-24 | 6.47 | 6.43 | 0.01 | 0.16% | 6.41 | 6.49 | 103367 | 6661.74 | 0.33% |
| 2025-11-21 | 6.47 | 6.42 | -0.12 | -1.83% | 6.33 | 6.53 | 152601 | 9809.28 | 0.48% |
| 2025-11-20 | 6.55 | 6.54 | 0.02 | 0.31% | 6.48 | 6.57 | 94619 | 6174.66 | 0.30% |
| 2025-11-19 | 6.62 | 6.52 | -0.11 | -1.66% | 6.47 | 6.64 | 147155 | 9635.98 | 0.46% |
| 2025-11-18 | 6.71 | 6.63 | -0.11 | -1.63% | 6.60 | 6.72 | 173894 | 11546.26 | 0.55% |
| 2025-11-17 | 6.81 | 6.74 | -0.07 | -1.03% | 6.68 | 6.83 | 225162 | 15136.11 | 0.71% |
| 2025-11-14 | 6.76 | 6.81 | 0.03 | 0.44% | 6.75 | 6.93 | 243831 | 16750.43 | 0.77% |
| 2025-11-13 | 6.79 | 6.78 | -0.01 | -0.15% | 6.70 | 6.88 | 199971 | 13509.31 | 0.63% |
| 2025-11-12 | 6.84 | 6.79 | -0.05 | -0.73% | 6.74 | 6.84 | 165121 | 11187.46 | 0.52% |
| 2025-11-11 | 6.84 | 6.84 | 0.00 | 0.00% | 6.81 | 6.87 | 161877 | 11060.52 | 0.51% |
| 2025-11-10 | 6.94 | 6.84 | -0.11 | -1.58% | 6.82 | 6.97 | 252261 | 17327.68 | 0.80% |
| 2025-11-07 | 6.95 | 6.95 | -0.02 | -0.29% | 6.94 | 7.03 | 161086 | 11230.49 | 0.51% |
| 2025-11-06 | 7.04 | 6.97 | -0.02 | -0.29% | 6.94 | 7.05 | 199103 | 13897.97 | 0.63% |
| 2025-11-05 | 6.96 | 6.99 | 0.01 | 0.14% | 6.92 | 7.04 | 158688 | 11096.43 | 0.50% |
| 2025-11-04 | 7.09 | 6.98 | -0.15 | -2.10% | 6.95 | 7.17 | 218584 | 15342.04 | 0.69% |
| 2025-11-03 | 6.88 | 7.13 | 0.25 | 3.63% | 6.88 | 7.20 | 410503 | 29093.96 | 1.30% |
| 2025-10-31 | 6.80 | 6.88 | 0.08 | 1.18% | 6.74 | 6.92 | 229900 | 15708.34 | 0.73% |
| 2025-10-30 | 6.98 | 6.80 | -0.26 | -3.68% | 6.78 | 7.00 | 368992 | 25276.71 | 1.17% |
| 2025-10-29 | 7.07 | 7.06 | 0.02 | 0.28% | 6.98 | 7.09 | 222680 | 15663.87 | 0.70% |
| 2025-10-28 | 6.88 | 7.04 | 0.17 | 2.47% | 6.85 | 7.25 | 418516 | 29621.88 | 1.32% |
| 2025-10-27 | 6.95 | 6.87 | -0.04 | -0.58% | 6.87 | 7.03 | 205149 | 14237.16 | 0.65% |
| 2025-10-24 | 6.90 | 6.91 | 0.03 | 0.44% | 6.87 | 6.98 | 135340 | 9358.52 | 0.43% |
| 2025-10-23 | 6.84 | 6.88 | 0.01 | 0.15% | 6.74 | 6.89 | 126801 | 8624.77 | 0.40% |
| 2025-10-22 | 6.85 | 6.87 | 0.01 | 0.15% | 6.81 | 6.93 | 105974 | 7283.28 | 0.33% |
| 2025-10-21 | 6.78 | 6.86 | 0.13 | 1.93% | 6.71 | 6.89 | 168910 | 11516.26 | 0.53% |
| 2025-10-20 | 6.77 | 6.73 | 0.01 | 0.15% | 6.69 | 6.80 | 183244 | 12335.06 | 0.58% |
| 2025-10-17 | 6.99 | 6.72 | -0.25 | -3.59% | 6.70 | 7.01 | 330813 | 22604.10 | 1.05% |
| 2025-10-16 | 7.02 | 6.97 | -0.08 | -1.13% | 6.90 | 7.06 | 205991 | 14372.96 | 0.65% |
| 2025-10-15 | 6.96 | 7.05 | 0.08 | 1.15% | 6.87 | 7.07 | 255282 | 17823.19 | 0.81% |
| 2025-10-14 | 7.02 | 6.97 | -0.05 | -0.71% | 6.94 | 7.12 | 296274 | 20764.11 | 0.94% |
| 2025-10-13 | 6.95 | 7.02 | -0.17 | -2.36% | 6.85 | 7.04 | 323824 | 22605.02 | 1.02% |
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。
