| 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 | 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% |
| 2025-10-10 | 22.71 | 23.24 | 0.53 | 2.33% | 22.42 | 23.37 | 15544 | 3581.99 | 3.34% |
| 2025-10-09 | 23.24 | 22.71 | -0.42 | -1.82% | 22.55 | 23.52 | 10677 | 2447.78 | 2.29% |
| 2025-09-30 | 23.32 | 23.13 | -0.07 | -0.30% | 22.90 | 23.40 | 8179 | 1895.77 | 1.76% |
| 2025-09-29 | 22.48 | 23.20 | 0.75 | 3.34% | 22.13 | 23.27 | 13104 | 3002.38 | 2.81% |
| 2025-09-26 | 22.42 | 22.45 | 0.10 | 0.45% | 22.00 | 22.80 | 9865 | 2214.41 | 2.12% |
| 2025-09-25 | 22.62 | 22.35 | -0.37 | -1.63% | 22.31 | 23.06 | 15041 | 3409.89 | 3.23% |
| 2025-09-24 | 21.78 | 22.72 | 0.96 | 4.41% | 21.61 | 22.98 | 18400 | 4131.32 | 3.95% |
| 2025-09-23 | 22.44 | 21.76 | -0.68 | -3.03% | 20.70 | 22.51 | 22723 | 4894.65 | 4.88% |
| 2025-09-22 | 22.71 | 22.44 | -0.30 | -1.32% | 22.14 | 22.73 | 10372 | 2327.54 | 2.23% |
| 2025-09-19 | 23.01 | 22.74 | -0.21 | -0.92% | 22.43 | 23.02 | 10670 | 2420.16 | 2.29% |
| 2025-09-18 | 23.33 | 22.95 | -0.38 | -1.63% | 22.62 | 23.48 | 14182 | 3272.90 | 3.04% |
| 2025-09-17 | 23.66 | 23.33 | -0.17 | -0.72% | 23.26 | 23.82 | 9702 | 2282.40 | 2.08% |
| 2025-09-16 | 23.05 | 23.50 | 0.43 | 1.86% | 22.91 | 23.61 | 11404 | 2660.84 | 2.45% |
| 2025-09-15 | 23.20 | 23.07 | -0.04 | -0.17% | 22.96 | 23.36 | 8559 | 1978.53 | 1.84% |
| 2025-09-12 | 23.48 | 23.11 | -0.19 | -0.82% | 22.94 | 23.53 | 8056 | 1869.07 | 1.73% |
| 2025-09-11 | 23.38 | 23.30 | 0.11 | 0.47% | 22.82 | 23.38 | 9827 | 2274.86 | 2.11% |
| 2025-09-10 | 23.08 | 23.19 | 0.11 | 0.48% | 22.87 | 23.35 | 11956 | 2766.83 | 2.57% |
| 2025-09-09 | 23.25 | 23.08 | -0.17 | -0.73% | 22.81 | 23.48 | 15771 | 3652.72 | 3.39% |
| 2025-09-08 | 22.74 | 23.25 | 0.54 | 2.38% | 22.25 | 23.27 | 21843 | 5006.87 | 4.69% |
| 2025-09-05 | 22.67 | 22.71 | 0.15 | 0.66% | 22.10 | 22.86 | 22345 | 5039.20 | 4.80% |
| 2025-09-04 | 22.25 | 22.56 | 0.40 | 1.81% | 21.64 | 22.56 | 24700 | 5494.99 | 5.30% |
| 2025-09-03 | 21.95 | 22.16 | 0.28 | 1.28% | 21.47 | 22.24 | 19845 | 4351.31 | 4.26% |
| 2025-09-02 | 22.23 | 21.88 | -0.24 | -1.08% | 21.40 | 22.38 | 21190 | 4628.95 | 4.55% |
| 2025-09-01 | 22.07 | 22.12 | 0.33 | 1.51% | 21.92 | 22.79 | 25953 | 5790.88 | 5.57% |
| 2025-08-29 | 22.11 | 21.79 | -0.32 | -1.45% | 21.68 | 22.28 | 15873 | 3479.72 | 3.41% |
| 2025-08-28 | 22.37 | 22.11 | -0.25 | -1.12% | 20.90 | 22.98 | 29806 | 6509.37 | 6.40% |
| 2025-08-27 | 23.61 | 22.36 | -1.22 | -5.17% | 22.31 | 23.78 | 22220 | 5089.48 | 4.77% |
| 2025-08-26 | 23.14 | 23.58 | 0.53 | 2.30% | 22.92 | 23.85 | 14671 | 3458.14 | 3.15% |
| 2025-08-25 | 23.31 | 23.05 | -0.25 | -1.07% | 23.02 | 23.67 | 18222 | 4248.82 | 3.91% |
| 2025-08-22 | 23.80 | 23.30 | -0.41 | -1.73% | 23.20 | 23.87 | 12096 | 2831.49 | 2.60% |
| 2025-08-21 | 23.87 | 23.71 | 0.08 | 0.34% | 23.53 | 24.18 | 14463 | 3432.47 | 3.10% |
| 2025-08-20 | 23.65 | 23.63 | -0.14 | -0.59% | 23.23 | 23.70 | 10453 | 2454.57 | 2.24% |
| 2025-08-19 | 23.27 | 23.77 | 0.62 | 2.68% | 22.92 | 23.77 | 17292 | 4058.88 | 3.71% |
| 2025-08-18 | 23.39 | 23.15 | 0.01 | 0.04% | 23.04 | 23.52 | 16141 | 3747.18 | 3.46% |
| 2025-08-15 | 23.39 | 23.14 | -0.22 | -0.94% | 23.07 | 23.93 | 17994 | 4199.99 | 3.86% |
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。
