| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 24.10 | 23.36 | -0.73 | -3.03% | 23.36 | 24.37 | 11907 | 2824.23 | 2.56% |
| 2025-08-13 | 24.49 | 24.09 | -0.28 | -1.15% | 24.04 | 24.58 | 9504 | 2301.03 | 2.04% |
| 2025-08-12 | 24.49 | 24.37 | 0.00 | 0.00% | 24.23 | 24.69 | 10538 | 2572.65 | 2.26% |
| 2025-08-11 | 24.44 | 24.37 | 0.31 | 1.29% | 23.92 | 24.89 | 16474 | 4029.62 | 3.54% |
| 2025-08-08 | 23.73 | 24.06 | 0.44 | 1.86% | 23.40 | 24.08 | 12231 | 2908.84 | 2.63% |
| 2025-08-07 | 23.65 | 23.62 | -0.03 | -0.13% | 23.55 | 24.15 | 11802 | 2802.08 | 2.53% |
| 2025-08-06 | 23.87 | 23.65 | -0.09 | -0.38% | 23.50 | 23.97 | 12482 | 2955.05 | 2.68% |
| 2025-08-05 | 23.37 | 23.74 | 0.50 | 2.15% | 23.30 | 23.85 | 12478 | 2941.88 | 2.68% |
| 2025-08-04 | 23.15 | 23.24 | 0.23 | 1.00% | 22.68 | 23.32 | 11543 | 2665.76 | 2.48% |
| 2025-08-01 | 22.38 | 23.01 | 0.60 | 2.68% | 22.23 | 23.06 | 14419 | 3286.77 | 3.10% |
| 2025-07-31 | 22.71 | 22.41 | -0.30 | -1.32% | 22.26 | 23.30 | 11428 | 2579.06 | 2.45% |
| 2025-07-30 | 22.80 | 22.71 | -0.08 | -0.35% | 22.34 | 22.89 | 10845 | 2456.06 | 2.33% |
| 2025-07-29 | 22.72 | 22.79 | 0.08 | 0.35% | 22.45 | 22.89 | 12517 | 2836.20 | 2.69% |
| 2025-07-28 | 22.54 | 22.71 | 0.23 | 1.02% | 22.35 | 22.95 | 17483 | 3966.67 | 3.75% |
| 2025-07-25 | 22.29 | 22.48 | 0.19 | 0.85% | 22.12 | 22.66 | 17646 | 3957.20 | 3.79% |
| 2025-07-24 | 22.32 | 22.29 | 0.17 | 0.77% | 22.13 | 22.47 | 11278 | 2512.47 | 3.95% |
| 2025-07-23 | 22.21 | 22.12 | -0.07 | -0.32% | 22.02 | 22.38 | 9078 | 2013.79 | 3.18% |
| 2025-07-22 | 22.49 | 22.19 | -0.28 | -1.25% | 22.07 | 22.51 | 11214 | 2498.26 | 3.93% |
| 2025-07-21 | 22.26 | 22.47 | 0.24 | 1.08% | 22.26 | 22.61 | 17276 | 3883.38 | 6.05% |
| 2025-07-18 | 22.22 | 22.23 | 0.03 | 0.14% | 21.81 | 22.43 | 14892 | 3285.64 | 5.21% |
| 2025-07-17 | 22.85 | 22.20 | -0.25 | -1.11% | 22.04 | 22.96 | 21561 | 4801.23 | 7.55% |
| 2025-07-16 | 22.50 | 22.45 | 0.36 | 1.63% | 21.78 | 22.56 | 22451 | 4973.72 | 7.86% |
| 2025-07-15 | 22.58 | 22.09 | -0.27 | -1.21% | 21.63 | 22.58 | 22740 | 5005.62 | 7.96% |
| 2025-07-14 | 21.66 | 22.36 | 0.78 | 3.61% | 21.52 | 22.36 | 16614 | 3654.03 | 5.82% |
| 2025-07-11 | 21.76 | 21.58 | -0.06 | -0.28% | 21.20 | 21.80 | 9409 | 2026.33 | 3.29% |
| 2025-07-10 | 21.70 | 21.76 | -0.03 | -0.14% | 21.45 | 21.90 | 10752 | 2332.16 | 3.77% |
| 2025-07-09 | 21.81 | 21.79 | -0.02 | -0.09% | 21.68 | 22.12 | 11960 | 2609.24 | 4.19% |
| 2025-07-08 | 21.95 | 21.81 | 0.09 | 0.41% | 21.55 | 21.97 | 15133 | 3296.48 | 5.30% |
| 2025-07-07 | 21.14 | 21.72 | 0.58 | 2.74% | 21.04 | 21.80 | 13521 | 2908.02 | 4.73% |
| 2025-07-04 | 21.63 | 21.14 | -0.42 | -1.95% | 21.06 | 21.64 | 10282 | 2187.61 | 3.60% |
| 2025-07-03 | 21.51 | 21.56 | 0.06 | 0.28% | 21.30 | 21.64 | 11209 | 2411.24 | 3.93% |
| 2025-07-02 | 21.56 | 21.50 | 0.25 | 1.18% | 21.17 | 21.87 | 22643 | 4858.21 | 7.93% |
| 2025-07-01 | 21.38 | 21.25 | -0.02 | -0.09% | 21.01 | 21.55 | 15251 | 3244.85 | 5.34% |
| 2025-06-30 | 21.39 | 21.27 | 0.07 | 0.33% | 21.10 | 21.39 | 9332 | 1985.94 | 3.27% |
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。
