| 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 | 27.30 | 27.25 | 0.05 | 0.18% | 26.90 | 27.69 | 21648 | 5904.04 | 4.65% |
| 2026-02-02 | 26.94 | 27.20 | 0.42 | 1.57% | 26.71 | 27.85 | 34471 | 9425.57 | 7.40% |
| 2026-01-30 | 26.14 | 26.78 | 0.64 | 2.45% | 25.95 | 26.78 | 23050 | 6091.78 | 4.95% |
| 2026-01-29 | 26.35 | 26.14 | -0.20 | -0.76% | 25.87 | 26.74 | 19348 | 5083.45 | 4.15% |
| 2026-01-28 | 26.90 | 26.34 | -0.56 | -2.08% | 26.25 | 26.93 | 20094 | 5323.46 | 4.31% |
| 2026-01-27 | 26.92 | 26.90 | -0.08 | -0.30% | 25.88 | 27.03 | 25009 | 6642.62 | 5.37% |
| 2026-01-26 | 27.24 | 26.98 | -0.13 | -0.48% | 26.58 | 27.24 | 22993 | 6178.02 | 4.94% |
| 2026-01-23 | 27.12 | 27.11 | 0.10 | 0.37% | 26.76 | 27.18 | 20798 | 5610.68 | 4.46% |
| 2026-01-22 | 26.66 | 27.01 | 0.37 | 1.39% | 26.65 | 27.19 | 24233 | 6530.01 | 5.20% |
| 2026-01-21 | 26.16 | 26.64 | 0.30 | 1.14% | 25.90 | 26.67 | 24641 | 6498.63 | 5.29% |
| 2026-01-20 | 26.27 | 26.34 | 0.05 | 0.19% | 26.01 | 26.46 | 24075 | 6316.68 | 5.17% |
| 2026-01-19 | 25.90 | 26.29 | 0.29 | 1.12% | 25.47 | 26.40 | 33350 | 8709.04 | 7.16% |
| 2026-01-16 | 26.31 | 26.00 | -0.20 | -0.76% | 25.97 | 26.46 | 27023 | 7082.96 | 5.80% |
| 2026-01-15 | 25.98 | 26.20 | 0.10 | 0.38% | 25.65 | 26.30 | 32920 | 8575.24 | 7.07% |
| 2026-01-14 | 25.81 | 26.10 | 0.30 | 1.16% | 25.41 | 26.33 | 36012 | 9327.57 | 7.73% |
| 2026-01-13 | 26.08 | 25.80 | -0.28 | -1.07% | 25.58 | 26.13 | 31824 | 8231.50 | 6.83% |
| 2026-01-12 | 25.70 | 26.08 | 0.39 | 1.52% | 25.66 | 26.16 | 41799 | 10825.65 | 8.97% |
| 2026-01-09 | 25.72 | 25.69 | -0.08 | -0.31% | 25.42 | 25.84 | 31527 | 8075.47 | 6.77% |
| 2026-01-08 | 25.29 | 25.77 | 0.38 | 1.50% | 25.16 | 25.88 | 35205 | 9008.42 | 7.56% |
| 2026-01-07 | 25.61 | 25.39 | -0.20 | -0.78% | 25.30 | 25.61 | 31759 | 8074.92 | 6.82% |
| 2026-01-06 | 25.42 | 25.59 | 0.17 | 0.67% | 25.20 | 25.99 | 42641 | 10899.41 | 9.15% |
| 2026-01-05 | 24.76 | 25.42 | 0.96 | 3.92% | 24.50 | 25.56 | 58036 | 14660.20 | 12.46% |
| 2025-12-31 | 25.01 | 24.46 | -0.55 | -2.20% | 24.21 | 25.01 | 35357 | 8663.07 | 7.59% |
| 2025-12-30 | 24.70 | 25.01 | 0.24 | 0.97% | 24.36 | 25.20 | 46962 | 11693.33 | 10.08% |
| 2025-12-29 | 25.37 | 24.77 | -0.86 | -3.36% | 24.73 | 25.49 | 61150 | 15242.08 | 13.13% |
| 2025-12-26 | 25.79 | 25.63 | -1.06 | -3.97% | 25.36 | 25.90 | 94204 | 24144.12 | 20.22% |
| 2025-12-25 | 26.26 | 26.69 | -1.98 | -6.91% | 25.80 | 27.36 | 135714 | 35735.23 | 29.13% |
| 2025-12-24 | 28.70 | 28.67 | -3.18 | -9.98% | 28.67 | 30.14 | 120974 | 34903.25 | 25.97% |
| 2025-12-23 | 28.66 | 31.85 | 2.90 | 10.02% | 27.28 | 31.85 | 153763 | 45616.53 | 33.01% |
| 2025-12-22 | 27.15 | 28.95 | 2.63 | 9.99% | 27.05 | 28.95 | 105191 | 29919.33 | 22.58% |
| 2025-12-19 | 24.00 | 26.32 | 2.39 | 9.99% | 23.81 | 26.32 | 40246 | 10251.51 | 8.64% |
| 2025-12-18 | 23.00 | 23.93 | 0.88 | 3.82% | 22.77 | 23.94 | 26941 | 6354.65 | 5.78% |
| 2025-12-17 | 22.76 | 23.05 | 0.28 | 1.23% | 22.11 | 23.18 | 21165 | 4812.69 | 4.54% |
| 2025-12-16 | 23.49 | 22.77 | -0.65 | -2.78% | 22.70 | 23.49 | 18387 | 4214.85 | 3.95% |
| 2025-12-15 | 23.38 | 23.42 | 0.04 | 0.17% | 23.12 | 23.80 | 21300 | 4987.14 | 4.57% |
| 2025-12-12 | 23.73 | 23.38 | -0.25 | -1.06% | 23.27 | 24.32 | 32388 | 7708.59 | 6.95% |
| 2025-12-11 | 24.37 | 23.63 | -0.67 | -2.76% | 23.54 | 24.55 | 27121 | 6486.60 | 5.82% |
| 2025-12-10 | 24.59 | 24.30 | -0.35 | -1.42% | 24.10 | 24.88 | 37395 | 9126.53 | 8.03% |
| 2025-12-09 | 25.50 | 24.65 | -0.36 | -1.44% | 24.53 | 25.50 | 52812 | 13130.65 | 11.34% |
| 2025-12-08 | 23.87 | 25.01 | 0.65 | 2.67% | 23.69 | 25.58 | 100766 | 25059.12 | 21.63% |
| 2025-12-05 | 25.00 | 24.36 | -2.71 | -10.01% | 24.36 | 25.01 | 51312 | 12573.44 | 11.02% |
| 2025-12-04 | 29.49 | 27.07 | -1.22 | -4.31% | 26.00 | 31.12 | 135649 | 39572.73 | 29.12% |
| 2025-12-03 | 25.83 | 28.29 | 2.57 | 9.99% | 25.35 | 28.29 | 47116 | 13173.25 | 10.11% |
| 2025-12-02 | 25.96 | 25.72 | -0.26 | -1.00% | 25.41 | 25.98 | 11113 | 2859.08 | 2.39% |
| 2025-12-01 | 26.07 | 25.98 | -0.09 | -0.35% | 25.55 | 26.54 | 15104 | 3950.59 | 3.24% |
| 2025-11-28 | 25.39 | 26.07 | 0.57 | 2.24% | 25.11 | 26.18 | 12952 | 3322.67 | 2.78% |
| 2025-11-27 | 24.75 | 25.50 | 0.62 | 2.49% | 24.75 | 25.56 | 11700 | 2955.47 | 2.51% |
| 2025-11-26 | 24.88 | 24.88 | 0.00 | 0.00% | 24.76 | 25.63 | 16096 | 4045.62 | 3.46% |
| 2025-11-25 | 24.24 | 24.88 | 0.65 | 2.68% | 24.24 | 25.14 | 13290 | 3305.64 | 2.85% |
| 2025-11-24 | 23.60 | 24.23 | 0.66 | 2.80% | 23.57 | 24.69 | 21269 | 5147.04 | 4.57% |
| 2025-11-21 | 25.24 | 23.57 | -1.67 | -6.62% | 23.21 | 25.50 | 16978 | 4074.17 | 3.64% |
| 2025-11-20 | 25.47 | 25.24 | -0.23 | -0.90% | 25.03 | 25.93 | 13007 | 3297.44 | 2.79% |
| 2025-11-19 | 26.38 | 25.47 | -0.69 | -2.64% | 25.07 | 26.39 | 12282 | 3143.40 | 2.64% |
| 2025-11-18 | 26.56 | 26.16 | -0.39 | -1.47% | 25.97 | 26.68 | 10206 | 2668.07 | 2.19% |
| 2025-11-17 | 26.66 | 26.55 | 0.23 | 0.87% | 25.88 | 26.66 | 10648 | 2807.74 | 2.29% |
| 2025-11-14 | 25.93 | 26.32 | 0.39 | 1.50% | 25.65 | 26.68 | 10243 | 2694.69 | 2.20% |
| 2025-11-13 | 25.96 | 25.93 | 0.06 | 0.23% | 25.58 | 26.27 | 9173 | 2376.34 | 1.97% |
| 2025-11-12 | 26.01 | 25.87 | -0.11 | -0.42% | 25.80 | 26.17 | 7457 | 1936.75 | 1.60% |
| 2025-11-11 | 26.09 | 25.98 | -0.11 | -0.42% | 25.71 | 26.20 | 8341 | 2169.24 | 1.79% |
| 2025-11-10 | 26.23 | 26.09 | -0.14 | -0.53% | 25.97 | 26.46 | 8621 | 2256.51 | 1.85% |
| 2025-11-07 | 26.15 | 26.23 | 0.03 | 0.11% | 25.90 | 26.39 | 9544 | 2489.58 | 2.05% |
| 2025-11-06 | 25.91 | 26.20 | 0.30 | 1.16% | 25.63 | 26.25 | 9810 | 2546.53 | 2.11% |
| 2025-11-05 | 25.62 | 25.90 | 0.29 | 1.13% | 25.30 | 25.92 | 11497 | 2950.55 | 2.47% |
| 2025-11-04 | 25.45 | 25.61 | 0.16 | 0.63% | 25.23 | 25.75 | 9107 | 2325.66 | 1.95% |
| 2025-11-03 | 25.64 | 25.45 | 0.21 | 0.83% | 25.15 | 25.69 | 17574 | 4476.59 | 3.77% |
| 2025-10-31 | 24.76 | 25.24 | 0.48 | 1.94% | 24.52 | 25.55 | 15418 | 3890.79 | 3.31% |
| 2025-10-30 | 24.63 | 24.76 | 0.14 | 0.57% | 24.50 | 25.22 | 14268 | 3553.69 | 3.06% |
| 2025-10-29 | 24.77 | 24.62 | -0.15 | -0.61% | 24.50 | 25.51 | 30992 | 7728.35 | 6.65% |
| 2025-10-28 | 24.77 | 24.77 | 0.30 | 1.23% | 24.50 | 25.15 | 15435 | 3820.45 | 3.31% |
| 2025-10-27 | 24.79 | 24.47 | -0.07 | -0.29% | 24.02 | 24.87 | 14498 | 3545.82 | 3.11% |
| 2025-10-24 | 24.17 | 24.54 | 0.47 | 1.95% | 23.96 | 24.56 | 13565 | 3304.51 | 2.91% |
| 2025-10-23 | 24.11 | 24.07 | 0.04 | 0.17% | 23.55 | 24.28 | 16122 | 3857.11 | 3.46% |
| 2025-10-22 | 23.72 | 24.06 | 0.35 | 1.48% | 23.54 | 24.20 | 18149 | 4348.28 | 3.90% |
| 2025-10-21 | 23.18 | 23.71 | 0.64 | 2.77% | 22.93 | 23.78 | 15041 | 3532.30 | 3.23% |
| 2025-10-20 | 22.62 | 23.07 | 0.79 | 3.55% | 22.62 | 23.14 | 14380 | 3296.50 | 3.09% |
| 2025-10-17 | 22.47 | 22.28 | -0.15 | -0.67% | 22.20 | 22.85 | 11528 | 2589.06 | 2.47% |
| 2025-10-16 | 22.99 | 22.43 | -0.56 | -2.44% | 22.32 | 23.05 | 10906 | 2464.66 | 2.34% |
| 2025-10-15 | 23.08 | 22.99 | -0.09 | -0.39% | 22.66 | 23.30 | 15260 | 3503.20 | 3.28% |
| 2025-10-14 | 23.22 | 23.08 | -0.08 | -0.35% | 22.56 | 23.38 | 13541 | 3110.48 | 2.91% |
| 2025-10-13 | 22.00 | 23.16 | -0.08 | -0.34% | 21.32 | 23.38 | 16023 | 3623.36 | 3.44% |
楚环科技(001336)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。
