| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 6.37 | 6.79 | 0.37 | 5.76% | 6.36 | 6.95 | 1146480 | 77201.25 | 3.62% |
| 2025-05-15 | 6.60 | 6.42 | -0.20 | -3.02% | 6.40 | 6.64 | 550581 | 35642.50 | 1.74% |
| 2025-05-14 | 6.86 | 6.62 | -0.15 | -2.22% | 6.46 | 6.98 | 977614 | 65567.68 | 3.09% |
| 2025-05-13 | 6.70 | 6.77 | 0.09 | 1.35% | 6.50 | 6.86 | 699457 | 46808.75 | 2.21% |
| 2025-05-12 | 6.68 | 6.68 | 0.08 | 1.21% | 6.54 | 6.81 | 712403 | 47535.53 | 2.25% |
| 2025-05-09 | 6.70 | 6.60 | -0.21 | -3.08% | 6.55 | 6.80 | 954785 | 63386.45 | 3.02% |
| 2025-05-08 | 6.35 | 6.81 | 0.60 | 9.66% | 6.34 | 6.83 | 1720688 | 116054.28 | 5.44% |
| 2025-05-07 | 6.28 | 6.21 | 0.00 | 0.00% | 6.18 | 6.37 | 424477 | 26532.82 | 1.34% |
| 2025-05-06 | 6.02 | 6.21 | 0.25 | 4.19% | 6.02 | 6.30 | 475857 | 29562.09 | 1.50% |
| 2025-04-30 | 5.74 | 5.96 | 0.22 | 3.83% | 5.72 | 6.10 | 505921 | 30061.98 | 1.60% |
| 2025-04-29 | 5.61 | 5.74 | 0.09 | 1.59% | 5.60 | 5.76 | 175477 | 10009.62 | 0.55% |
| 2025-04-28 | 5.82 | 5.65 | -0.14 | -2.42% | 5.61 | 5.85 | 219519 | 12457.56 | 0.69% |
| 2025-04-25 | 5.76 | 5.79 | -0.01 | -0.17% | 5.68 | 5.83 | 263423 | 15168.00 | 0.83% |
| 2025-04-24 | 5.82 | 5.80 | -0.02 | -0.34% | 5.77 | 5.96 | 416859 | 24404.83 | 1.32% |
| 2025-04-23 | 5.72 | 5.82 | 0.09 | 1.57% | 5.72 | 5.90 | 254572 | 14839.88 | 0.80% |
| 2025-04-22 | 5.75 | 5.73 | -0.02 | -0.35% | 5.64 | 5.80 | 231331 | 13236.35 | 0.73% |
| 2025-04-21 | 5.66 | 5.75 | 0.09 | 1.59% | 5.59 | 5.78 | 262535 | 14978.52 | 0.83% |
| 2025-04-18 | 5.68 | 5.66 | 0.01 | 0.18% | 5.62 | 5.77 | 231837 | 13153.33 | 0.73% |
| 2025-04-17 | 5.64 | 5.65 | -0.04 | -0.70% | 5.61 | 5.74 | 237571 | 13488.64 | 0.75% |
| 2025-04-16 | 5.79 | 5.69 | -0.15 | -2.57% | 5.61 | 5.84 | 332533 | 18959.61 | 1.05% |
| 2025-04-15 | 5.82 | 5.84 | 0.03 | 0.52% | 5.76 | 6.02 | 382155 | 22488.61 | 1.21% |
| 2025-04-14 | 5.81 | 5.81 | 0.01 | 0.17% | 5.78 | 5.97 | 380384 | 22299.24 | 1.20% |
| 2025-04-11 | 5.89 | 5.80 | 0.13 | 2.29% | 5.68 | 5.91 | 502084 | 29162.05 | 1.59% |
| 2025-04-10 | 5.67 | 5.67 | 0.20 | 3.66% | 5.64 | 5.85 | 512013 | 29337.64 | 1.62% |
| 2025-04-09 | 5.25 | 5.47 | 0.05 | 0.92% | 4.99 | 5.55 | 651786 | 34443.15 | 2.06% |
| 2025-04-08 | 5.21 | 5.42 | 0.15 | 2.85% | 5.03 | 5.48 | 818028 | 43189.52 | 2.58% |
| 2025-04-07 | 5.40 | 5.27 | -0.58 | -9.91% | 5.27 | 5.56 | 546408 | 29103.75 | 1.73% |
| 2025-04-03 | 5.79 | 5.85 | -0.06 | -1.02% | 5.79 | 5.97 | 366540 | 21516.97 | 1.16% |
| 2025-04-02 | 6.04 | 5.91 | -0.13 | -2.15% | 5.90 | 6.16 | 510584 | 30646.54 | 1.61% |
| 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% |
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。
