| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.57 | 21.21 | -0.35 | -1.62% | 21.21 | 21.68 | 12665 | 2717.84 | 2.39% |
| 2025-12-11 | 21.92 | 21.56 | -0.34 | -1.55% | 21.55 | 21.98 | 8940 | 1945.79 | 1.68% |
| 2025-12-10 | 22.28 | 21.90 | -0.29 | -1.31% | 21.83 | 22.30 | 8312 | 1828.98 | 1.57% |
| 2025-12-09 | 22.42 | 22.19 | -0.21 | -0.94% | 22.17 | 22.53 | 7653 | 1709.79 | 1.44% |
| 2025-12-08 | 22.11 | 22.40 | 0.31 | 1.40% | 22.10 | 22.66 | 10270 | 2300.82 | 1.93% |
| 2025-12-05 | 21.76 | 22.09 | 0.36 | 1.66% | 21.60 | 22.12 | 8066 | 1768.42 | 1.52% |
| 2025-12-04 | 22.00 | 21.73 | -0.31 | -1.41% | 21.68 | 22.14 | 8407 | 1837.28 | 1.58% |
| 2025-12-03 | 22.25 | 22.04 | -0.34 | -1.52% | 21.88 | 22.34 | 11680 | 2571.16 | 2.20% |
| 2025-12-02 | 22.46 | 22.38 | -0.08 | -0.36% | 22.22 | 22.56 | 9036 | 2016.62 | 1.70% |
| 2025-12-01 | 22.45 | 22.46 | 0.00 | 0.00% | 22.38 | 22.72 | 8733 | 1967.54 | 1.65% |
| 2025-11-28 | 22.17 | 22.46 | 0.20 | 0.90% | 22.04 | 22.48 | 6931 | 1546.55 | 1.31% |
| 2025-11-27 | 22.07 | 22.26 | 0.38 | 1.74% | 21.88 | 22.35 | 11222 | 2490.90 | 2.11% |
| 2025-11-26 | 22.14 | 21.88 | -0.29 | -1.31% | 21.86 | 22.57 | 11063 | 2457.50 | 2.08% |
| 2025-11-25 | 22.36 | 22.17 | 0.20 | 0.91% | 22.01 | 22.41 | 9541 | 2124.15 | 1.80% |
| 2025-11-24 | 21.69 | 21.97 | 0.35 | 1.62% | 21.61 | 22.13 | 10846 | 2373.60 | 2.04% |
| 2025-11-21 | 22.58 | 21.62 | -0.97 | -4.29% | 21.51 | 22.63 | 14835 | 3254.81 | 2.79% |
| 2025-11-20 | 22.65 | 22.59 | 0.00 | 0.00% | 22.45 | 22.80 | 8954 | 2024.58 | 1.69% |
| 2025-11-19 | 23.23 | 22.59 | -0.63 | -2.71% | 22.57 | 23.36 | 12591 | 2872.89 | 2.37% |
| 2025-11-18 | 23.44 | 23.22 | -0.23 | -0.98% | 23.15 | 23.47 | 11450 | 2664.25 | 2.16% |
| 2025-11-17 | 23.70 | 23.45 | -0.17 | -0.72% | 23.38 | 23.92 | 17072 | 4031.55 | 3.22% |
| 2025-11-14 | 23.45 | 23.62 | 0.12 | 0.51% | 23.37 | 23.88 | 12993 | 3081.34 | 2.45% |
| 2025-11-13 | 23.58 | 23.50 | 0.02 | 0.09% | 23.35 | 23.61 | 10500 | 2466.81 | 1.98% |
| 2025-11-12 | 23.64 | 23.48 | -0.14 | -0.59% | 23.41 | 23.75 | 8923 | 2104.05 | 1.68% |
| 2025-11-11 | 23.60 | 23.62 | 0.00 | 0.00% | 23.54 | 23.79 | 9146 | 2160.83 | 1.72% |
| 2025-11-10 | 23.93 | 23.62 | -0.10 | -0.42% | 23.50 | 23.93 | 16540 | 3910.77 | 3.12% |
| 2025-11-07 | 23.62 | 23.72 | -0.05 | -0.21% | 23.53 | 23.93 | 10655 | 2531.88 | 2.01% |
| 2025-11-06 | 23.84 | 23.77 | -0.03 | -0.13% | 23.63 | 23.88 | 12405 | 2945.14 | 2.34% |
| 2025-11-05 | 23.37 | 23.80 | 0.22 | 0.93% | 23.25 | 23.88 | 15489 | 3680.95 | 2.92% |
| 2025-11-04 | 23.51 | 23.58 | 0.07 | 0.30% | 23.39 | 23.70 | 13240 | 3118.21 | 2.49% |
| 2025-11-03 | 23.23 | 23.51 | 0.22 | 0.94% | 23.22 | 23.73 | 17510 | 4121.14 | 3.30% |
| 2025-10-31 | 22.81 | 23.29 | 0.51 | 2.24% | 22.81 | 23.52 | 19854 | 4630.21 | 3.74% |
| 2025-10-30 | 23.09 | 22.78 | -0.43 | -1.85% | 22.71 | 23.28 | 11732 | 2686.10 | 2.21% |
| 2025-10-29 | 23.51 | 23.21 | -0.30 | -1.28% | 23.12 | 23.60 | 15234 | 3556.78 | 2.87% |
| 2025-10-28 | 23.45 | 23.51 | 0.14 | 0.60% | 23.20 | 23.55 | 13687 | 3208.44 | 2.58% |
| 2025-10-27 | 23.12 | 23.37 | 0.46 | 2.01% | 22.92 | 23.51 | 20357 | 4732.23 | 3.84% |
| 2025-10-24 | 22.72 | 22.91 | 0.21 | 0.93% | 22.43 | 22.97 | 16013 | 3647.07 | 3.02% |
| 2025-10-23 | 22.62 | 22.81 | 0.14 | 0.62% | 22.35 | 22.81 | 11159 | 2516.36 | 2.10% |
| 2025-10-22 | 22.86 | 22.67 | -0.16 | -0.70% | 22.56 | 22.90 | 11616 | 2639.95 | 2.19% |
| 2025-10-21 | 22.27 | 22.83 | 0.46 | 2.06% | 22.27 | 22.85 | 15897 | 3599.13 | 3.00% |
| 2025-10-20 | 22.03 | 22.37 | 0.45 | 2.05% | 22.03 | 22.62 | 20612 | 4619.80 | 3.88% |
| 2025-10-17 | 22.24 | 21.92 | -0.32 | -1.44% | 21.88 | 22.50 | 13700 | 3033.95 | 2.58% |
| 2025-10-16 | 22.55 | 22.24 | -0.37 | -1.64% | 22.18 | 22.65 | 12352 | 2763.80 | 2.33% |
| 2025-10-15 | 22.48 | 22.61 | 0.14 | 0.62% | 22.26 | 22.69 | 11756 | 2649.89 | 2.21% |
| 2025-10-14 | 22.67 | 22.47 | -0.18 | -0.79% | 22.36 | 22.99 | 15107 | 3416.32 | 2.85% |
| 2025-10-13 | 22.30 | 22.65 | -0.30 | -1.31% | 21.69 | 22.71 | 18519 | 4146.28 | 3.49% |
| 2025-10-10 | 22.81 | 22.95 | 0.08 | 0.35% | 22.78 | 23.26 | 17364 | 4000.08 | 3.27% |
| 2025-10-09 | 23.22 | 22.87 | -0.28 | -1.21% | 22.82 | 23.27 | 21986 | 5047.30 | 4.14% |
| 2025-09-30 | 23.70 | 23.15 | -0.55 | -2.32% | 23.09 | 23.83 | 25057 | 5840.00 | 4.72% |
| 2025-09-29 | 23.60 | 23.70 | 0.07 | 0.30% | 23.36 | 23.98 | 19864 | 4708.89 | 3.74% |
| 2025-09-26 | 23.65 | 23.63 | -0.09 | -0.38% | 23.40 | 24.35 | 25784 | 6165.22 | 4.77% |
| 2025-09-25 | 25.30 | 23.72 | -1.55 | -6.13% | 23.65 | 25.40 | 56742 | 13744.19 | 10.49% |
| 2025-09-24 | 25.41 | 25.27 | 0.33 | 1.32% | 25.14 | 26.48 | 52709 | 13531.90 | 9.75% |
| 2025-09-23 | 24.12 | 24.94 | 0.61 | 2.51% | 23.50 | 25.09 | 39462 | 9539.37 | 7.30% |
| 2025-09-22 | 24.65 | 24.33 | -0.32 | -1.30% | 24.00 | 24.85 | 21011 | 5130.53 | 3.89% |
| 2025-09-19 | 24.26 | 24.65 | 0.24 | 0.98% | 24.14 | 24.95 | 26008 | 6381.81 | 4.81% |
| 2025-09-18 | 24.43 | 24.41 | -0.02 | -0.08% | 24.05 | 25.49 | 57150 | 14260.33 | 10.57% |
| 2025-09-17 | 24.66 | 24.43 | -0.47 | -1.89% | 24.40 | 25.00 | 34085 | 8389.43 | 6.30% |
| 2025-09-16 | 24.39 | 24.90 | 1.13 | 4.75% | 24.29 | 25.20 | 51396 | 12703.11 | 9.50% |
| 2025-09-15 | 23.94 | 23.77 | -0.04 | -0.17% | 23.59 | 24.10 | 13867 | 3309.27 | 2.56% |
| 2025-09-12 | 24.26 | 23.81 | -0.45 | -1.85% | 23.71 | 24.26 | 15816 | 3786.01 | 2.92% |
| 2025-09-11 | 23.93 | 24.26 | 0.39 | 1.63% | 23.38 | 24.27 | 18885 | 4523.58 | 3.49% |
| 2025-09-10 | 23.87 | 23.87 | 0.02 | 0.08% | 23.64 | 24.02 | 12534 | 2991.63 | 2.32% |
| 2025-09-09 | 24.19 | 23.85 | -0.39 | -1.61% | 23.80 | 24.42 | 19301 | 4651.23 | 3.57% |
| 2025-09-08 | 23.75 | 24.24 | 0.62 | 2.62% | 23.60 | 24.28 | 25714 | 6183.46 | 4.76% |
| 2025-09-05 | 23.27 | 23.62 | 0.35 | 1.50% | 22.90 | 23.64 | 18970 | 4435.71 | 3.51% |
| 2025-09-04 | 23.26 | 23.27 | 0.13 | 0.56% | 22.89 | 23.79 | 24780 | 5812.89 | 4.58% |
| 2025-09-03 | 23.60 | 23.14 | -0.53 | -2.24% | 23.14 | 23.87 | 18401 | 4304.73 | 3.40% |
| 2025-09-02 | 24.03 | 23.67 | -0.42 | -1.74% | 22.94 | 24.16 | 36269 | 8498.25 | 6.71% |
| 2025-09-01 | 24.67 | 24.09 | -0.58 | -2.35% | 23.90 | 24.73 | 28933 | 7036.37 | 5.35% |
| 2025-08-29 | 24.60 | 24.67 | 0.00 | 0.00% | 24.38 | 25.00 | 30387 | 7495.52 | 5.62% |
| 2025-08-28 | 25.14 | 24.67 | -0.47 | -1.87% | 24.08 | 25.38 | 40392 | 9953.13 | 7.47% |
| 2025-08-27 | 25.87 | 25.14 | -1.06 | -4.05% | 25.09 | 26.44 | 46703 | 11986.09 | 8.64% |
| 2025-08-26 | 25.44 | 26.20 | 1.20 | 4.80% | 24.92 | 26.75 | 66271 | 17223.35 | 12.25% |
| 2025-08-25 | 25.01 | 25.00 | 0.07 | 0.28% | 24.86 | 25.47 | 38409 | 9637.66 | 7.10% |
| 2025-08-22 | 25.58 | 24.93 | -0.67 | -2.62% | 24.89 | 25.70 | 50285 | 12605.51 | 9.30% |
| 2025-08-21 | 26.35 | 25.60 | -0.64 | -2.44% | 25.56 | 26.41 | 36335 | 9404.07 | 6.72% |
| 2025-08-20 | 27.15 | 26.24 | -1.06 | -3.88% | 26.08 | 27.15 | 39023 | 10329.68 | 7.22% |
| 2025-08-19 | 26.81 | 27.30 | 0.49 | 1.83% | 26.32 | 27.77 | 49541 | 13498.48 | 9.16% |
| 2025-08-18 | 26.62 | 26.81 | 0.19 | 0.71% | 26.62 | 28.55 | 69080 | 18767.61 | 12.77% |
| 2025-08-15 | 25.70 | 26.62 | 0.92 | 3.58% | 25.53 | 27.54 | 78049 | 20660.60 | 14.43% |
劲旅环境(001230)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。
