| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 23.55 | 23.20 | -0.31 | -1.32% | 23.00 | 23.75 | 22654 | 5282.93 | 2.88% |
| 2026-03-25 | 23.26 | 23.51 | 0.32 | 1.38% | 23.20 | 23.71 | 19705 | 4630.93 | 2.51% |
| 2026-03-24 | 22.24 | 23.19 | 1.39 | 6.38% | 22.24 | 23.25 | 34959 | 7970.52 | 4.45% |
| 2026-03-23 | 23.12 | 21.80 | -1.75 | -7.43% | 21.70 | 23.29 | 37090 | 8344.65 | 4.72% |
| 2026-03-20 | 23.97 | 23.55 | -0.42 | -1.75% | 23.51 | 24.44 | 21392 | 5112.55 | 2.72% |
| 2026-03-19 | 24.21 | 23.97 | -0.34 | -1.40% | 23.89 | 24.45 | 20325 | 4905.28 | 2.59% |
| 2026-03-18 | 24.14 | 24.31 | 0.18 | 0.75% | 23.94 | 24.37 | 24413 | 5895.40 | 3.11% |
| 2026-03-17 | 24.87 | 24.13 | -0.73 | -2.94% | 24.10 | 24.97 | 25172 | 6167.44 | 3.20% |
| 2026-03-16 | 24.76 | 24.86 | 0.00 | 0.00% | 24.38 | 24.96 | 26385 | 6515.27 | 3.36% |
| 2026-03-13 | 25.61 | 24.86 | -0.43 | -1.70% | 24.78 | 25.69 | 27769 | 6985.12 | 3.53% |
| 2026-03-12 | 25.92 | 25.29 | -0.58 | -2.24% | 25.20 | 25.97 | 34004 | 8654.46 | 4.33% |
| 2026-03-11 | 26.89 | 25.87 | -0.96 | -3.58% | 25.78 | 26.93 | 33052 | 8670.30 | 4.21% |
| 2026-03-10 | 27.05 | 26.83 | -0.10 | -0.37% | 26.67 | 27.22 | 22850 | 6155.57 | 2.91% |
| 2026-03-09 | 27.46 | 26.93 | -0.91 | -3.27% | 26.65 | 27.81 | 36696 | 9945.51 | 4.67% |
| 2026-03-06 | 26.53 | 27.84 | 1.44 | 5.45% | 26.37 | 28.20 | 54361 | 14954.90 | 6.92% |
| 2026-03-05 | 26.97 | 26.40 | -0.14 | -0.53% | 26.27 | 27.06 | 17991 | 4777.45 | 2.29% |
| 2026-03-04 | 26.89 | 26.54 | -0.10 | -0.38% | 26.26 | 26.89 | 24425 | 6487.05 | 3.11% |
| 2026-03-03 | 26.80 | 26.64 | 0.14 | 0.53% | 26.22 | 27.24 | 47102 | 12595.17 | 6.00% |
| 2026-03-02 | 26.80 | 26.50 | -0.68 | -2.50% | 26.21 | 27.69 | 35206 | 9402.63 | 4.48% |
| 2026-02-27 | 27.30 | 27.18 | -0.16 | -0.59% | 26.95 | 27.38 | 21980 | 5956.64 | 2.80% |
| 2026-02-26 | 27.27 | 27.34 | 0.21 | 0.77% | 27.03 | 27.55 | 23026 | 6279.56 | 2.93% |
| 2026-02-25 | 27.28 | 27.13 | -0.16 | -0.59% | 26.80 | 27.44 | 30687 | 8316.84 | 3.91% |
| 2026-02-24 | 26.96 | 27.29 | 0.57 | 2.13% | 26.60 | 27.45 | 35603 | 9671.34 | 4.53% |
| 2026-02-13 | 26.17 | 26.72 | 0.58 | 2.22% | 26.17 | 26.99 | 36525 | 9758.21 | 4.65% |
| 2026-02-12 | 26.03 | 26.14 | 0.00 | 0.00% | 25.95 | 26.68 | 29921 | 7875.52 | 3.81% |
| 2026-02-11 | 26.12 | 26.14 | 0.00 | 0.00% | 25.78 | 26.23 | 32372 | 8423.70 | 4.12% |
| 2026-02-10 | 26.78 | 26.14 | -0.47 | -1.77% | 25.84 | 26.78 | 51963 | 13612.97 | 6.61% |
| 2026-02-09 | 25.16 | 26.61 | 1.91 | 7.73% | 25.01 | 26.74 | 108573 | 28560.30 | 13.82% |
| 2026-02-06 | 23.58 | 24.70 | 1.14 | 4.84% | 23.29 | 24.90 | 59342 | 14531.13 | 7.55% |
| 2026-02-05 | 23.53 | 23.56 | 0.15 | 0.64% | 23.15 | 23.85 | 26811 | 6317.87 | 3.41% |
| 2026-02-04 | 23.44 | 23.41 | -0.03 | -0.13% | 23.24 | 23.68 | 18291 | 4289.92 | 2.33% |
| 2026-02-03 | 23.40 | 23.44 | 0.28 | 1.21% | 23.07 | 23.52 | 16160 | 3765.45 | 2.06% |
| 2026-02-02 | 23.27 | 23.16 | -0.27 | -1.15% | 23.13 | 23.65 | 21197 | 4964.10 | 2.70% |
| 2026-01-30 | 22.95 | 23.43 | 0.36 | 1.56% | 22.82 | 23.54 | 26449 | 6125.42 | 3.37% |
| 2026-01-29 | 23.20 | 23.07 | -0.13 | -0.56% | 22.82 | 23.38 | 20167 | 4659.55 | 2.57% |
| 2026-01-28 | 23.68 | 23.20 | -0.54 | -2.27% | 23.18 | 23.85 | 20422 | 4773.45 | 2.60% |
| 2026-01-27 | 23.57 | 23.74 | 0.06 | 0.25% | 23.15 | 23.79 | 18122 | 4260.65 | 2.31% |
| 2026-01-26 | 23.96 | 23.68 | -0.18 | -0.75% | 23.44 | 23.99 | 28616 | 6778.96 | 3.64% |
| 2026-01-23 | 24.16 | 23.86 | -0.25 | -1.04% | 23.81 | 24.24 | 24409 | 5853.20 | 3.11% |
| 2026-01-22 | 24.29 | 24.11 | -0.10 | -0.41% | 24.01 | 24.39 | 19679 | 4753.03 | 2.51% |
| 2026-01-21 | 24.01 | 24.21 | 0.07 | 0.29% | 23.85 | 24.49 | 26033 | 6322.05 | 3.31% |
| 2026-01-20 | 23.89 | 24.14 | 0.25 | 1.05% | 23.69 | 24.14 | 24936 | 5958.54 | 4.70% |
| 2026-01-19 | 23.71 | 23.89 | 0.21 | 0.89% | 23.45 | 24.15 | 28982 | 6922.43 | 5.46% |
| 2026-01-16 | 23.55 | 23.68 | 0.23 | 0.98% | 23.37 | 23.98 | 37042 | 8796.63 | 6.98% |
| 2026-01-15 | 23.05 | 23.45 | 0.50 | 2.18% | 23.00 | 23.56 | 28331 | 6619.98 | 5.34% |
| 2026-01-14 | 23.02 | 22.95 | 0.06 | 0.26% | 22.73 | 23.67 | 56218 | 12996.30 | 10.59% |
| 2026-01-13 | 23.19 | 22.89 | -0.30 | -1.29% | 22.88 | 23.30 | 23800 | 5489.86 | 4.48% |
| 2026-01-12 | 23.25 | 23.19 | 0.02 | 0.09% | 22.67 | 23.86 | 50016 | 11596.73 | 9.42% |
| 2026-01-09 | 23.17 | 23.17 | 0.00 | 0.00% | 23.06 | 23.35 | 21762 | 5046.78 | 4.10% |
| 2026-01-08 | 23.59 | 23.17 | -0.57 | -2.40% | 23.14 | 23.59 | 37917 | 8838.33 | 7.14% |
| 2026-01-07 | 22.35 | 23.74 | 1.59 | 7.18% | 22.35 | 24.01 | 60129 | 14110.92 | 11.33% |
| 2026-01-06 | 22.17 | 22.15 | 0.01 | 0.05% | 22.00 | 22.36 | 15437 | 3419.04 | 2.91% |
| 2026-01-05 | 21.82 | 22.14 | 0.35 | 1.61% | 21.82 | 22.35 | 17833 | 3956.58 | 3.36% |
| 2025-12-31 | 21.93 | 21.79 | 0.00 | 0.00% | 21.71 | 21.96 | 13490 | 2947.79 | 2.54% |
| 2025-12-30 | 21.87 | 21.79 | -0.10 | -0.46% | 21.66 | 21.96 | 11685 | 2549.58 | 2.20% |
| 2025-12-29 | 21.91 | 21.89 | -0.02 | -0.09% | 21.75 | 22.05 | 10406 | 2278.45 | 1.96% |
| 2025-12-26 | 22.28 | 21.91 | -0.40 | -1.79% | 21.91 | 22.41 | 9777 | 2161.93 | 1.84% |
| 2025-12-25 | 22.08 | 22.31 | 0.33 | 1.50% | 21.82 | 22.44 | 14787 | 3281.71 | 2.79% |
| 2025-12-24 | 21.67 | 21.98 | 0.20 | 0.92% | 21.65 | 22.07 | 7291 | 1600.48 | 1.37% |
| 2025-12-23 | 21.82 | 21.78 | -0.16 | -0.73% | 21.67 | 21.91 | 10817 | 2356.98 | 2.04% |
| 2025-12-22 | 21.80 | 21.94 | 0.14 | 0.64% | 21.75 | 22.06 | 13473 | 2951.48 | 2.54% |
| 2025-12-19 | 21.57 | 21.80 | 0.10 | 0.46% | 21.51 | 21.96 | 11909 | 2596.99 | 2.24% |
| 2025-12-18 | 21.00 | 21.70 | 0.63 | 2.99% | 21.00 | 21.80 | 17916 | 3849.90 | 3.38% |
| 2025-12-17 | 20.95 | 21.07 | 0.12 | 0.57% | 20.57 | 21.14 | 12972 | 2704.28 | 2.44% |
| 2025-12-16 | 21.06 | 20.95 | -0.20 | -0.95% | 20.91 | 21.37 | 13519 | 2848.67 | 2.55% |
| 2025-12-15 | 21.15 | 21.15 | -0.06 | -0.28% | 20.85 | 21.32 | 13724 | 2899.10 | 2.59% |
| 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% |
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。
