| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.16 | 7.17 | -0.03 | -0.42% | 7.11 | 7.27 | 459707 | 33082.32 | 1.45% |
| 2025-08-15 | 7.03 | 7.20 | 0.16 | 2.27% | 6.98 | 7.27 | 511784 | 36413.89 | 1.62% |
| 2025-08-14 | 6.86 | 7.04 | 0.18 | 2.62% | 6.80 | 7.16 | 593671 | 41658.11 | 1.88% |
| 2025-08-13 | 6.84 | 6.86 | -0.02 | -0.29% | 6.83 | 6.96 | 294428 | 20237.78 | 0.93% |
| 2025-08-12 | 6.91 | 6.88 | -0.02 | -0.29% | 6.83 | 6.92 | 209510 | 14400.04 | 0.66% |
| 2025-08-11 | 6.90 | 6.90 | -0.01 | -0.14% | 6.87 | 7.01 | 337838 | 23418.61 | 1.07% |
| 2025-08-08 | 6.91 | 6.91 | -0.01 | -0.14% | 6.84 | 6.97 | 226980 | 15649.09 | 0.72% |
| 2025-08-07 | 7.00 | 6.92 | -0.07 | -1.00% | 6.80 | 7.04 | 344598 | 23734.20 | 1.09% |
| 2025-08-06 | 6.96 | 6.99 | 0.03 | 0.43% | 6.81 | 7.10 | 398777 | 27793.32 | 1.26% |
| 2025-08-05 | 6.82 | 6.96 | 0.18 | 2.65% | 6.77 | 7.03 | 520066 | 35990.78 | 1.64% |
| 2025-08-04 | 6.72 | 6.78 | -0.04 | -0.59% | 6.68 | 6.85 | 355950 | 24041.69 | 1.12% |
| 2025-08-01 | 6.60 | 6.82 | 0.20 | 3.02% | 6.59 | 6.86 | 522569 | 35373.18 | 1.65% |
| 2025-07-31 | 6.61 | 6.62 | -0.05 | -0.75% | 6.57 | 6.76 | 356458 | 23766.26 | 1.13% |
| 2025-07-30 | 6.81 | 6.67 | -0.18 | -2.63% | 6.65 | 6.84 | 376817 | 25279.87 | 1.19% |
| 2025-07-29 | 6.86 | 6.85 | 0.01 | 0.15% | 6.73 | 6.93 | 443814 | 30261.84 | 1.40% |
| 2025-07-28 | 7.00 | 6.84 | -0.17 | -2.43% | 6.45 | 7.09 | 932843 | 62490.66 | 2.95% |
| 2025-07-25 | 7.48 | 7.20 | -0.28 | -3.74% | 7.16 | 7.50 | 805517 | 58668.33 | 2.54% |
| 2025-07-24 | 7.24 | 7.48 | 0.24 | 3.31% | 7.23 | 7.62 | 1358061 | 101021.33 | 4.29% |
| 2025-07-23 | 6.75 | 7.24 | 0.53 | 7.90% | 6.73 | 7.38 | 1740384 | 126334.39 | 5.50% |
| 2025-07-22 | 6.63 | 6.71 | 0.10 | 1.51% | 6.58 | 6.77 | 454442 | 30342.84 | 1.44% |
| 2025-07-21 | 6.41 | 6.61 | 0.21 | 3.28% | 6.33 | 6.61 | 554773 | 36231.00 | 1.75% |
| 2025-07-18 | 6.30 | 6.40 | 0.11 | 1.75% | 6.25 | 6.41 | 413202 | 26179.33 | 1.31% |
| 2025-07-17 | 6.25 | 6.29 | 0.02 | 0.32% | 6.18 | 6.30 | 339347 | 21181.98 | 1.07% |
| 2025-07-16 | 6.28 | 6.27 | -0.04 | -0.63% | 6.25 | 6.37 | 366274 | 23092.54 | 1.16% |
| 2025-07-15 | 6.30 | 6.31 | 0.01 | 0.16% | 6.22 | 6.53 | 540273 | 34302.89 | 1.71% |
| 2025-07-14 | 6.37 | 6.30 | -0.03 | -0.47% | 6.28 | 6.38 | 248484 | 15716.31 | 0.78% |
| 2025-07-11 | 6.33 | 6.33 | 0.00 | 0.00% | 6.28 | 6.38 | 309938 | 19642.73 | 0.98% |
| 2025-07-10 | 6.38 | 6.33 | -0.04 | -0.63% | 6.19 | 6.40 | 382151 | 23982.21 | 1.21% |
| 2025-07-09 | 6.44 | 6.37 | -0.10 | -1.55% | 6.34 | 6.51 | 241018 | 15457.12 | 0.76% |
| 2025-07-08 | 6.28 | 6.47 | 0.15 | 2.37% | 6.26 | 6.48 | 461845 | 29376.13 | 1.46% |
| 2025-07-07 | 6.64 | 6.32 | -0.41 | -6.09% | 6.26 | 6.73 | 738453 | 47217.32 | 2.33% |
| 2025-07-04 | 6.76 | 6.73 | -0.03 | -0.44% | 6.71 | 6.95 | 278402 | 18924.46 | 0.88% |
| 2025-07-03 | 6.78 | 6.76 | -0.03 | -0.44% | 6.73 | 6.83 | 167774 | 11366.39 | 0.53% |
| 2025-07-02 | 6.95 | 6.79 | -0.16 | -2.30% | 6.73 | 6.95 | 355696 | 24255.54 | 1.12% |
| 2025-07-01 | 7.00 | 6.95 | 0.00 | 0.00% | 6.88 | 7.10 | 247803 | 17263.21 | 0.78% |
| 2025-06-30 | 7.11 | 6.95 | -0.13 | -1.84% | 6.90 | 7.16 | 363322 | 25355.43 | 1.15% |
| 2025-06-27 | 6.92 | 7.08 | 0.17 | 2.46% | 6.77 | 7.23 | 555552 | 38998.02 | 1.76% |
| 2025-06-26 | 6.66 | 6.91 | 0.25 | 3.75% | 6.58 | 7.16 | 771536 | 53015.28 | 2.44% |
| 2025-06-25 | 6.31 | 6.66 | 0.34 | 5.38% | 6.29 | 6.68 | 600119 | 38977.27 | 1.90% |
| 2025-06-24 | 6.23 | 6.32 | 0.12 | 1.94% | 6.23 | 6.37 | 299404 | 18893.18 | 0.95% |
| 2025-06-23 | 6.05 | 6.20 | 0.06 | 0.98% | 6.05 | 6.22 | 215778 | 13305.29 | 0.68% |
| 2025-06-20 | 6.24 | 6.14 | -0.13 | -2.07% | 6.12 | 6.31 | 267686 | 16535.60 | 0.85% |
| 2025-06-19 | 6.37 | 6.27 | -0.15 | -2.34% | 6.24 | 6.42 | 373522 | 23634.62 | 1.18% |
| 2025-06-18 | 6.24 | 6.42 | 0.17 | 2.72% | 6.15 | 6.46 | 515391 | 32516.01 | 1.63% |
| 2025-06-17 | 6.24 | 6.25 | -0.03 | -0.48% | 6.16 | 6.28 | 259930 | 16161.41 | 0.82% |
| 2025-06-16 | 6.26 | 6.28 | 0.02 | 0.32% | 6.20 | 6.32 | 462730 | 28954.64 | 1.46% |
| 2025-06-13 | 6.61 | 6.26 | -0.39 | -5.86% | 6.22 | 6.62 | 844055 | 53504.45 | 2.67% |
| 2025-06-12 | 6.63 | 6.65 | -0.04 | -0.60% | 6.58 | 6.79 | 336160 | 22533.41 | 1.06% |
| 2025-06-11 | 6.69 | 6.69 | 0.00 | 0.00% | 6.63 | 6.85 | 375293 | 25247.10 | 1.19% |
| 2025-06-10 | 7.31 | 6.69 | -0.62 | -8.48% | 6.68 | 7.31 | 924378 | 63437.80 | 2.92% |
| 2025-06-09 | 7.11 | 7.31 | 0.21 | 2.96% | 7.05 | 7.62 | 1122440 | 83195.05 | 3.55% |
| 2025-06-06 | 7.40 | 7.10 | -0.31 | -4.18% | 6.90 | 7.41 | 709004 | 50173.28 | 2.24% |
| 2025-06-05 | 7.29 | 7.41 | 0.12 | 1.65% | 7.06 | 7.54 | 627550 | 46061.34 | 1.98% |
| 2025-06-04 | 7.18 | 7.29 | 0.15 | 2.10% | 7.18 | 7.53 | 625870 | 46120.43 | 1.98% |
| 2025-06-03 | 7.17 | 7.14 | -0.17 | -2.33% | 7.12 | 7.28 | 488740 | 35117.99 | 1.54% |
| 2025-05-30 | 7.67 | 7.31 | -0.35 | -4.57% | 7.20 | 7.73 | 812370 | 60093.21 | 2.57% |
| 2025-05-29 | 7.45 | 7.66 | 0.06 | 0.79% | 7.36 | 7.85 | 845172 | 64868.70 | 2.67% |
| 2025-05-28 | 7.62 | 7.60 | 0.13 | 1.74% | 7.40 | 7.95 | 1223764 | 93971.84 | 3.87% |
| 2025-05-27 | 7.21 | 7.47 | 0.34 | 4.77% | 7.20 | 7.80 | 1142407 | 86167.34 | 3.61% |
| 2025-05-26 | 6.97 | 7.13 | 0.23 | 3.33% | 6.91 | 7.22 | 846042 | 59663.51 | 2.67% |
| 2025-05-23 | 6.91 | 6.90 | 0.07 | 1.02% | 6.83 | 7.17 | 855371 | 59649.23 | 2.70% |
| 2025-05-22 | 6.61 | 6.83 | 0.21 | 3.17% | 6.61 | 7.00 | 875792 | 59971.43 | 2.77% |
| 2025-05-21 | 6.95 | 6.62 | -0.16 | -2.36% | 6.59 | 7.15 | 732975 | 50014.84 | 2.32% |
| 2025-05-20 | 6.87 | 6.78 | -0.12 | -1.74% | 6.76 | 6.94 | 388816 | 26518.35 | 1.23% |
| 2025-05-19 | 6.75 | 6.90 | 0.11 | 1.62% | 6.69 | 7.00 | 761008 | 52216.51 | 2.40% |
| 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% |
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。
