| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.44 | 13.54 | 0.15 | 1.12% | 13.31 | 13.56 | 218264 | 29315.28 | 2.37% |
| 2025-10-23 | 13.53 | 13.39 | -0.09 | -0.67% | 13.12 | 13.55 | 159459 | 21150.15 | 1.73% |
| 2025-10-22 | 13.35 | 13.48 | 0.07 | 0.52% | 13.20 | 13.73 | 222954 | 30109.88 | 2.43% |
| 2025-10-21 | 13.40 | 13.41 | 0.07 | 0.52% | 13.30 | 13.53 | 136550 | 18332.11 | 1.49% |
| 2025-10-20 | 13.31 | 13.34 | 0.24 | 1.83% | 13.18 | 13.45 | 136427 | 18184.49 | 1.48% |
| 2025-10-17 | 13.65 | 13.10 | -0.54 | -3.96% | 13.08 | 13.70 | 218927 | 29112.36 | 2.38% |
| 2025-10-16 | 13.91 | 13.64 | -0.31 | -2.22% | 13.59 | 13.94 | 167495 | 22965.59 | 1.82% |
| 2025-10-15 | 13.53 | 13.95 | 0.44 | 3.26% | 13.43 | 14.17 | 241149 | 33230.63 | 2.62% |
| 2025-10-14 | 13.94 | 13.51 | -0.44 | -3.15% | 13.45 | 14.14 | 232753 | 32065.78 | 2.53% |
| 2025-10-13 | 13.75 | 13.95 | -0.39 | -2.72% | 13.70 | 14.04 | 250507 | 34747.71 | 2.72% |
| 2025-10-10 | 14.60 | 14.34 | -0.38 | -2.58% | 14.29 | 14.63 | 253364 | 36489.07 | 2.76% |
| 2025-10-09 | 14.31 | 14.72 | 0.49 | 3.44% | 14.14 | 14.82 | 401914 | 58227.21 | 4.37% |
| 2025-09-30 | 14.52 | 14.23 | -0.29 | -2.00% | 14.20 | 14.55 | 236726 | 33842.15 | 2.57% |
| 2025-09-29 | 14.46 | 14.52 | 0.54 | 3.86% | 14.38 | 15.05 | 418275 | 61321.97 | 4.55% |
| 2025-09-26 | 14.11 | 13.98 | -0.36 | -2.51% | 13.94 | 14.28 | 321460 | 45319.50 | 3.50% |
| 2025-09-25 | 14.65 | 14.34 | -0.34 | -2.32% | 14.31 | 15.20 | 430875 | 62678.66 | 4.69% |
| 2025-09-24 | 14.80 | 14.68 | -0.31 | -2.07% | 14.47 | 14.89 | 387512 | 56696.02 | 4.21% |
| 2025-09-23 | 14.89 | 14.99 | 0.19 | 1.28% | 14.59 | 15.55 | 597069 | 89176.57 | 6.49% |
| 2025-09-22 | 13.67 | 14.80 | 1.13 | 8.27% | 13.67 | 15.00 | 706775 | 103604.47 | 7.69% |
| 2025-09-19 | 13.68 | 13.67 | -0.13 | -0.94% | 13.55 | 14.06 | 617329 | 84693.00 | 6.71% |
| 2025-09-18 | 12.91 | 13.80 | 0.88 | 6.81% | 12.87 | 14.21 | 1047072 | 144206.73 | 11.39% |
| 2025-09-17 | 12.83 | 12.92 | 0.08 | 0.62% | 12.78 | 13.04 | 315079 | 40721.28 | 3.43% |
| 2025-09-16 | 12.80 | 12.84 | 0.09 | 0.71% | 12.65 | 12.93 | 242504 | 31051.64 | 2.64% |
| 2025-09-15 | 12.61 | 12.75 | 0.20 | 1.59% | 12.56 | 12.86 | 233630 | 29734.71 | 2.54% |
| 2025-09-12 | 12.75 | 12.55 | -0.25 | -1.95% | 12.53 | 12.83 | 218071 | 27515.46 | 2.37% |
| 2025-09-11 | 12.80 | 12.80 | 0.24 | 1.91% | 12.50 | 12.90 | 270997 | 34485.68 | 2.95% |
| 2025-09-10 | 12.65 | 12.56 | -0.09 | -0.71% | 12.52 | 12.78 | 125591 | 15853.62 | 1.37% |
| 2025-09-09 | 12.93 | 12.65 | -0.33 | -2.54% | 12.59 | 12.95 | 201740 | 25696.76 | 2.19% |
| 2025-09-08 | 12.42 | 12.98 | 0.59 | 4.76% | 12.37 | 13.13 | 400002 | 51339.23 | 4.35% |
| 2025-09-05 | 12.20 | 12.39 | 0.26 | 2.14% | 12.15 | 12.40 | 171052 | 21066.89 | 1.86% |
| 2025-09-04 | 12.39 | 12.13 | -0.24 | -1.94% | 12.00 | 12.47 | 183856 | 22534.25 | 2.00% |
| 2025-09-03 | 12.61 | 12.37 | -0.20 | -1.59% | 12.32 | 12.65 | 155974 | 19418.45 | 1.70% |
| 2025-09-02 | 12.80 | 12.57 | -0.16 | -1.26% | 12.44 | 12.82 | 220602 | 27733.90 | 2.40% |
| 2025-09-01 | 13.07 | 12.73 | -0.36 | -2.75% | 12.68 | 13.13 | 376148 | 48223.19 | 4.09% |
| 2025-08-29 | 13.21 | 13.09 | -0.14 | -1.06% | 12.96 | 13.37 | 288562 | 37934.02 | 3.14% |
| 2025-08-28 | 12.96 | 13.23 | 0.36 | 2.80% | 12.81 | 13.26 | 303372 | 39421.86 | 3.30% |
| 2025-08-27 | 13.38 | 12.87 | -0.51 | -3.81% | 12.87 | 13.52 | 340492 | 45026.35 | 3.70% |
| 2025-08-26 | 13.55 | 13.38 | -0.19 | -1.40% | 13.32 | 13.55 | 264914 | 35524.96 | 2.88% |
| 2025-08-25 | 13.46 | 13.57 | 0.30 | 2.26% | 13.34 | 13.85 | 575996 | 78187.33 | 6.27% |
| 2025-08-22 | 13.26 | 13.27 | -0.01 | -0.08% | 13.20 | 13.42 | 274805 | 36485.20 | 2.99% |
| 2025-08-21 | 13.63 | 13.28 | -0.21 | -1.56% | 13.19 | 13.66 | 433064 | 57901.66 | 4.71% |
| 2025-08-20 | 13.35 | 13.49 | 0.00 | 0.00% | 13.25 | 13.54 | 362733 | 48667.00 | 3.95% |
| 2025-08-19 | 13.84 | 13.49 | -0.33 | -2.39% | 13.46 | 14.09 | 637981 | 87668.53 | 6.94% |
| 2025-08-18 | 13.77 | 13.82 | 0.26 | 1.92% | 13.53 | 14.16 | 1114238 | 153543.78 | 12.12% |
| 2025-08-15 | 12.31 | 13.56 | 1.23 | 9.98% | 12.30 | 13.56 | 810568 | 108024.41 | 8.82% |
| 2025-08-14 | 12.68 | 12.33 | -0.18 | -1.44% | 12.28 | 12.70 | 207080 | 25802.59 | 2.26% |
| 2025-08-13 | 12.49 | 12.51 | 0.02 | 0.16% | 12.35 | 12.83 | 240359 | 30028.59 | 2.62% |
| 2025-08-12 | 12.51 | 12.49 | 0.07 | 0.56% | 12.41 | 12.65 | 157908 | 19784.67 | 1.72% |
| 2025-08-11 | 12.50 | 12.42 | -0.03 | -0.24% | 12.36 | 12.53 | 131319 | 16314.26 | 1.43% |
| 2025-08-08 | 12.10 | 12.45 | 0.35 | 2.89% | 12.07 | 12.49 | 189806 | 23371.49 | 2.07% |
| 2025-08-07 | 12.21 | 12.10 | -0.05 | -0.41% | 12.04 | 12.26 | 112034 | 13561.78 | 1.22% |
| 2025-08-06 | 11.86 | 12.15 | 0.30 | 2.53% | 11.86 | 12.32 | 240456 | 29123.99 | 2.62% |
| 2025-08-05 | 11.74 | 11.85 | 0.11 | 0.94% | 11.74 | 11.87 | 165795 | 19600.39 | 1.81% |
| 2025-08-04 | 11.49 | 11.74 | 0.22 | 1.91% | 11.47 | 11.74 | 116362 | 13536.30 | 1.27% |
| 2025-08-01 | 11.42 | 11.52 | 0.11 | 0.96% | 11.40 | 11.60 | 92293 | 10631.31 | 1.01% |
| 2025-07-31 | 11.56 | 11.41 | -0.20 | -1.72% | 11.38 | 11.68 | 118656 | 13657.41 | 1.29% |
| 2025-07-30 | 11.55 | 11.61 | 0.05 | 0.43% | 11.52 | 11.63 | 120572 | 13962.43 | 1.32% |
| 2025-07-29 | 11.73 | 11.56 | -0.18 | -1.53% | 11.49 | 11.74 | 144674 | 16737.33 | 1.58% |
| 2025-07-28 | 11.72 | 11.74 | 0.01 | 0.09% | 11.69 | 11.82 | 123154 | 14467.87 | 1.34% |
| 2025-07-25 | 11.87 | 11.73 | -0.14 | -1.18% | 11.70 | 11.87 | 140752 | 16550.68 | 1.54% |
| 2025-07-24 | 11.73 | 11.87 | 0.14 | 1.19% | 11.70 | 11.99 | 186054 | 22048.09 | 2.03% |
| 2025-07-23 | 11.75 | 11.73 | -0.02 | -0.17% | 11.71 | 11.90 | 142711 | 16815.25 | 1.56% |
| 2025-07-22 | 11.76 | 11.75 | 0.02 | 0.17% | 11.61 | 11.76 | 123140 | 14396.09 | 1.34% |
| 2025-07-21 | 11.64 | 11.73 | 0.07 | 0.60% | 11.62 | 11.74 | 118338 | 13834.31 | 1.29% |
| 2025-07-18 | 11.70 | 11.66 | 0.02 | 0.17% | 11.61 | 11.73 | 81459 | 9482.48 | 0.89% |
| 2025-07-17 | 11.63 | 11.64 | 0.00 | 0.00% | 11.57 | 11.74 | 113599 | 13232.25 | 1.24% |
| 2025-07-16 | 11.62 | 11.64 | 0.05 | 0.43% | 11.57 | 11.72 | 96758 | 11260.79 | 1.06% |
| 2025-07-15 | 11.57 | 11.59 | 0.01 | 0.09% | 11.50 | 11.66 | 88479 | 10233.31 | 0.97% |
| 2025-07-14 | 11.65 | 11.58 | -0.05 | -0.43% | 11.55 | 11.67 | 97596 | 11314.06 | 1.07% |
| 2025-07-11 | 11.65 | 11.63 | -0.02 | -0.17% | 11.57 | 11.68 | 80813 | 9397.72 | 0.88% |
| 2025-07-10 | 11.71 | 11.65 | -0.06 | -0.51% | 11.57 | 11.74 | 85372 | 9920.95 | 0.93% |
| 2025-07-09 | 11.85 | 11.71 | -0.14 | -1.18% | 11.67 | 11.90 | 99435 | 11722.68 | 1.09% |
| 2025-07-08 | 11.92 | 11.85 | 0.00 | 0.00% | 11.74 | 11.95 | 95482 | 11279.50 | 1.04% |
| 2025-07-07 | 11.72 | 11.85 | 0.25 | 2.16% | 11.69 | 11.95 | 133063 | 15749.37 | 1.45% |
| 2025-07-04 | 11.65 | 11.60 | -0.03 | -0.26% | 11.58 | 11.71 | 61098 | 7110.09 | 0.67% |
| 2025-07-03 | 11.61 | 11.63 | 0.03 | 0.26% | 11.57 | 11.66 | 57161 | 6639.94 | 0.62% |
| 2025-07-02 | 11.66 | 11.60 | 0.00 | 0.00% | 11.54 | 11.69 | 50082 | 5809.69 | 0.55% |
| 2025-07-01 | 11.58 | 11.60 | 0.00 | 0.00% | 11.54 | 11.62 | 51661 | 5985.79 | 0.56% |
| 2025-06-30 | 11.56 | 11.60 | 0.05 | 0.43% | 11.51 | 11.63 | 58801 | 6801.34 | 0.64% |
| 2025-06-27 | 11.60 | 11.55 | -0.04 | -0.35% | 11.54 | 11.65 | 56442 | 6538.02 | 0.62% |
盾安环境(002011)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。
