| 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 | 12.42 | 12.37 | 0.07 | 0.57% | 12.12 | 12.44 | 192595 | 23650.45 | 1.82% |
| 2026-02-02 | 12.55 | 12.30 | -0.30 | -2.38% | 12.28 | 12.62 | 159205 | 19846.12 | 1.50% |
| 2026-01-30 | 12.64 | 12.60 | -0.12 | -0.94% | 12.38 | 12.71 | 152478 | 19152.03 | 1.44% |
| 2026-01-29 | 12.79 | 12.72 | -0.11 | -0.86% | 12.60 | 12.92 | 201764 | 25713.17 | 1.90% |
| 2026-01-28 | 13.07 | 12.83 | -0.28 | -2.14% | 12.75 | 13.13 | 218883 | 28174.91 | 2.07% |
| 2026-01-27 | 13.23 | 13.11 | -0.12 | -0.91% | 12.79 | 13.27 | 163717 | 21318.99 | 1.55% |
| 2026-01-26 | 13.55 | 13.23 | -0.32 | -2.36% | 13.14 | 13.62 | 214989 | 28649.25 | 2.03% |
| 2026-01-23 | 13.35 | 13.55 | 0.24 | 1.80% | 13.29 | 13.68 | 206751 | 27905.85 | 1.95% |
| 2026-01-22 | 13.34 | 13.31 | -0.02 | -0.15% | 13.29 | 13.43 | 156854 | 20951.95 | 1.48% |
| 2026-01-21 | 13.22 | 13.33 | 0.03 | 0.23% | 13.20 | 13.48 | 161346 | 21573.23 | 1.52% |
| 2026-01-20 | 13.24 | 13.30 | 0.04 | 0.30% | 13.17 | 13.39 | 153644 | 20381.89 | 1.45% |
| 2026-01-19 | 13.05 | 13.26 | 0.20 | 1.53% | 13.05 | 13.37 | 192602 | 25508.32 | 1.82% |
| 2026-01-16 | 12.97 | 13.06 | 0.10 | 0.77% | 12.97 | 13.10 | 163083 | 21278.88 | 1.54% |
| 2026-01-15 | 12.91 | 12.96 | -0.04 | -0.31% | 12.86 | 13.09 | 119524 | 15497.95 | 1.13% |
| 2026-01-14 | 13.01 | 13.00 | 0.00 | 0.00% | 12.85 | 13.17 | 239003 | 31119.55 | 2.26% |
| 2026-01-13 | 13.15 | 13.00 | -0.18 | -1.37% | 13.00 | 13.22 | 200485 | 26252.67 | 1.89% |
| 2026-01-12 | 13.00 | 13.18 | 0.18 | 1.38% | 12.98 | 13.22 | 211485 | 27740.47 | 2.00% |
| 2026-01-09 | 12.94 | 13.00 | 0.06 | 0.46% | 12.86 | 13.06 | 174720 | 22656.88 | 1.65% |
| 2026-01-08 | 12.98 | 12.94 | -0.02 | -0.15% | 12.85 | 13.05 | 134342 | 17425.97 | 1.46% |
| 2026-01-07 | 12.98 | 12.96 | -0.07 | -0.54% | 12.93 | 13.19 | 162034 | 21152.53 | 1.76% |
| 2026-01-06 | 12.90 | 13.03 | 0.13 | 1.01% | 12.89 | 13.07 | 177214 | 23024.85 | 1.93% |
| 2026-01-05 | 12.71 | 12.90 | 0.22 | 1.74% | 12.70 | 12.92 | 143151 | 18383.72 | 1.56% |
| 2025-12-31 | 12.73 | 12.68 | -0.03 | -0.24% | 12.60 | 12.82 | 121607 | 15391.72 | 1.32% |
| 2025-12-30 | 12.67 | 12.71 | -0.02 | -0.16% | 12.64 | 12.82 | 166669 | 21191.62 | 1.81% |
| 2025-12-29 | 12.81 | 12.73 | -0.11 | -0.86% | 12.70 | 12.92 | 117736 | 15054.31 | 1.28% |
| 2025-12-26 | 12.88 | 12.84 | -0.06 | -0.47% | 12.78 | 12.93 | 110930 | 14265.13 | 1.21% |
| 2025-12-25 | 12.98 | 12.90 | -0.08 | -0.62% | 12.85 | 13.06 | 148056 | 19141.72 | 1.61% |
| 2025-12-24 | 12.64 | 12.98 | 0.34 | 2.69% | 12.55 | 13.03 | 189660 | 24380.63 | 2.06% |
| 2025-12-23 | 12.60 | 12.64 | 0.04 | 0.32% | 12.50 | 12.68 | 90661 | 11449.32 | 0.99% |
| 2025-12-22 | 12.52 | 12.60 | 0.06 | 0.48% | 12.52 | 12.75 | 100865 | 12739.87 | 1.10% |
| 2025-12-19 | 12.38 | 12.54 | 0.17 | 1.37% | 12.38 | 12.62 | 97482 | 12227.46 | 1.06% |
| 2025-12-18 | 12.33 | 12.37 | -0.01 | -0.08% | 12.29 | 12.57 | 82305 | 10224.92 | 0.90% |
| 2025-12-17 | 12.19 | 12.38 | 0.20 | 1.64% | 12.12 | 12.44 | 79660 | 9794.19 | 0.87% |
| 2025-12-16 | 12.43 | 12.18 | -0.23 | -1.85% | 12.11 | 12.53 | 105114 | 12822.88 | 1.14% |
| 2025-12-15 | 12.51 | 12.41 | -0.10 | -0.80% | 12.40 | 12.59 | 70760 | 8832.45 | 0.77% |
| 2025-12-12 | 12.31 | 12.51 | 0.20 | 1.62% | 12.30 | 12.62 | 124426 | 15513.22 | 1.35% |
| 2025-12-11 | 12.46 | 12.31 | -0.09 | -0.73% | 12.30 | 12.49 | 99962 | 12374.53 | 1.09% |
| 2025-12-10 | 12.35 | 12.40 | 0.05 | 0.40% | 12.27 | 12.45 | 86140 | 10643.71 | 0.94% |
| 2025-12-09 | 12.61 | 12.35 | -0.29 | -2.29% | 12.33 | 12.65 | 148657 | 18536.32 | 1.62% |
| 2025-12-08 | 12.77 | 12.64 | -0.09 | -0.71% | 12.63 | 12.88 | 124140 | 15828.44 | 1.35% |
| 2025-12-05 | 12.55 | 12.73 | 0.17 | 1.35% | 12.53 | 12.76 | 104806 | 13283.29 | 1.14% |
| 2025-12-04 | 12.51 | 12.56 | 0.08 | 0.64% | 12.48 | 12.66 | 85306 | 10723.57 | 0.93% |
| 2025-12-03 | 12.60 | 12.48 | -0.13 | -1.03% | 12.40 | 12.64 | 166756 | 20859.73 | 1.81% |
| 2025-12-02 | 12.71 | 12.61 | -0.10 | -0.79% | 12.53 | 12.71 | 84937 | 10699.70 | 0.92% |
| 2025-12-01 | 12.77 | 12.71 | -0.08 | -0.63% | 12.63 | 12.78 | 101945 | 12947.18 | 1.11% |
| 2025-11-28 | 12.48 | 12.79 | 0.27 | 2.16% | 12.45 | 12.79 | 109741 | 13881.68 | 1.19% |
| 2025-11-27 | 12.55 | 12.52 | -0.01 | -0.08% | 12.51 | 12.74 | 92120 | 11618.45 | 1.00% |
| 2025-11-26 | 12.61 | 12.53 | -0.05 | -0.40% | 12.50 | 12.67 | 96092 | 12088.58 | 1.05% |
| 2025-11-25 | 12.55 | 12.58 | 0.06 | 0.48% | 12.54 | 12.72 | 115032 | 14522.65 | 1.25% |
| 2025-11-24 | 12.55 | 12.52 | 0.04 | 0.32% | 12.38 | 12.62 | 101660 | 12704.80 | 1.11% |
| 2025-11-21 | 12.69 | 12.48 | -0.35 | -2.73% | 12.39 | 12.90 | 170617 | 21445.67 | 1.86% |
| 2025-11-20 | 13.09 | 12.83 | -0.17 | -1.31% | 12.81 | 13.16 | 127223 | 16456.89 | 1.38% |
| 2025-11-19 | 13.31 | 13.00 | -0.33 | -2.48% | 12.92 | 13.44 | 181312 | 23714.82 | 1.97% |
| 2025-11-18 | 13.73 | 13.33 | -0.40 | -2.91% | 13.26 | 13.73 | 227364 | 30518.49 | 2.47% |
| 2025-11-17 | 13.65 | 13.73 | 0.02 | 0.15% | 13.56 | 13.92 | 167772 | 23047.34 | 1.82% |
| 2025-11-14 | 13.85 | 13.71 | -0.22 | -1.58% | 13.62 | 13.95 | 186581 | 25742.23 | 2.03% |
| 2025-11-13 | 14.03 | 13.93 | -0.06 | -0.43% | 13.85 | 14.25 | 289221 | 40531.74 | 3.15% |
| 2025-11-12 | 14.01 | 13.99 | -0.04 | -0.29% | 13.80 | 14.05 | 146427 | 20393.60 | 1.59% |
| 2025-11-11 | 14.04 | 14.03 | 0.01 | 0.07% | 13.90 | 14.20 | 200572 | 28170.86 | 2.18% |
| 2025-11-10 | 14.11 | 14.02 | 0.16 | 1.15% | 13.96 | 14.25 | 232968 | 32777.46 | 2.53% |
| 2025-11-07 | 13.82 | 13.86 | -0.06 | -0.43% | 13.70 | 14.08 | 184942 | 25724.22 | 2.01% |
| 2025-11-06 | 13.59 | 13.92 | 0.36 | 2.65% | 13.56 | 14.04 | 292072 | 40601.91 | 3.18% |
| 2025-11-05 | 13.40 | 13.56 | 0.02 | 0.15% | 13.35 | 13.65 | 159825 | 21604.43 | 1.74% |
| 2025-11-04 | 13.70 | 13.54 | -0.19 | -1.38% | 13.35 | 13.70 | 211623 | 28594.87 | 2.30% |
| 2025-11-03 | 13.93 | 13.73 | -0.06 | -0.44% | 13.50 | 14.03 | 222104 | 30467.89 | 2.42% |
| 2025-10-31 | 13.90 | 13.79 | -0.17 | -1.22% | 13.78 | 14.16 | 227482 | 31719.81 | 2.47% |
| 2025-10-30 | 14.31 | 13.96 | -0.30 | -2.10% | 13.87 | 14.31 | 248312 | 34894.39 | 2.70% |
| 2025-10-29 | 13.76 | 14.26 | 0.45 | 3.26% | 13.75 | 14.35 | 319649 | 44958.07 | 3.48% |
| 2025-10-28 | 14.02 | 13.81 | -0.24 | -1.71% | 13.71 | 14.10 | 251818 | 34809.60 | 2.74% |
| 2025-10-27 | 13.89 | 14.05 | 0.51 | 3.77% | 13.75 | 14.49 | 467374 | 65697.48 | 5.08% |
| 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% |
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。
