| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 11.12 | 11.66 | 0.66 | 6.00% | 11.11 | 11.79 | 190909 | 21843.65 | 2.08% |
| 2025-04-11 | 10.71 | 11.00 | 0.26 | 2.42% | 10.63 | 11.11 | 138107 | 15015.18 | 1.51% |
| 2025-04-10 | 10.90 | 10.74 | 0.17 | 1.61% | 10.71 | 11.02 | 132074 | 14345.99 | 1.44% |
| 2025-04-09 | 10.45 | 10.57 | -0.08 | -0.75% | 10.27 | 10.64 | 156634 | 16439.22 | 1.71% |
| 2025-04-08 | 10.88 | 10.65 | -0.19 | -1.75% | 10.42 | 10.95 | 212754 | 22533.12 | 2.32% |
| 2025-04-07 | 11.45 | 10.84 | -1.20 | -9.97% | 10.84 | 11.51 | 154130 | 16982.87 | 1.68% |
| 2025-04-03 | 11.95 | 12.04 | -0.10 | -0.82% | 11.82 | 12.12 | 117051 | 14049.28 | 1.28% |
| 2025-04-02 | 12.01 | 12.14 | 0.12 | 1.00% | 11.97 | 12.19 | 101101 | 12203.45 | 1.10% |
| 2025-04-01 | 12.10 | 12.02 | -0.09 | -0.74% | 11.98 | 12.19 | 82726 | 9961.45 | 0.90% |
| 2025-03-31 | 12.30 | 12.11 | -0.26 | -2.10% | 12.00 | 12.38 | 106842 | 12974.30 | 1.17% |
| 2025-03-28 | 12.39 | 12.37 | -0.06 | -0.48% | 12.30 | 12.53 | 70931 | 8807.12 | 0.77% |
| 2025-03-27 | 12.38 | 12.43 | -0.03 | -0.24% | 12.28 | 12.50 | 65042 | 8065.72 | 0.71% |
| 2025-03-26 | 12.47 | 12.46 | -0.05 | -0.40% | 12.45 | 12.67 | 62286 | 7804.12 | 0.68% |
| 2025-03-25 | 12.45 | 12.51 | -0.06 | -0.48% | 12.32 | 12.78 | 127148 | 15901.27 | 1.39% |
| 2025-03-24 | 13.05 | 12.57 | -0.47 | -3.60% | 12.32 | 13.11 | 205100 | 25929.11 | 2.24% |
| 2025-03-21 | 13.45 | 13.04 | -0.43 | -3.19% | 13.03 | 13.54 | 139216 | 18429.55 | 1.52% |
| 2025-03-20 | 13.50 | 13.47 | -0.03 | -0.22% | 13.33 | 13.73 | 172425 | 23364.22 | 1.88% |
| 2025-03-19 | 13.40 | 13.50 | 0.11 | 0.82% | 13.10 | 13.64 | 195391 | 26164.62 | 2.13% |
| 2025-03-18 | 12.80 | 13.39 | 0.64 | 5.02% | 12.75 | 13.75 | 284610 | 37923.80 | 3.11% |
| 2025-03-17 | 12.59 | 12.75 | 0.15 | 1.19% | 12.46 | 13.04 | 127062 | 16211.93 | 1.39% |
| 2025-03-14 | 12.50 | 12.60 | 0.08 | 0.64% | 12.35 | 12.66 | 117829 | 14774.95 | 1.29% |
| 2025-03-13 | 12.78 | 12.52 | -0.25 | -1.96% | 12.36 | 12.80 | 110879 | 13893.41 | 1.21% |
| 2025-03-12 | 12.79 | 12.77 | -0.02 | -0.16% | 12.72 | 12.95 | 82654 | 10591.90 | 0.90% |
| 2025-03-11 | 12.67 | 12.79 | 0.09 | 0.71% | 12.46 | 12.85 | 107182 | 13595.53 | 1.17% |
| 2025-03-10 | 12.79 | 12.70 | -0.09 | -0.70% | 12.60 | 12.80 | 96299 | 12210.65 | 1.05% |
| 2025-03-07 | 12.66 | 12.79 | 0.11 | 0.87% | 12.56 | 13.03 | 143880 | 18511.05 | 1.57% |
| 2025-03-06 | 12.75 | 12.68 | 0.02 | 0.16% | 12.53 | 12.79 | 120722 | 15266.06 | 1.32% |
| 2025-03-05 | 12.74 | 12.66 | 0.01 | 0.08% | 12.57 | 12.79 | 76496 | 9685.93 | 0.83% |
| 2025-03-04 | 12.43 | 12.65 | 0.15 | 1.20% | 12.35 | 12.85 | 109308 | 13866.95 | 1.19% |
| 2025-03-03 | 12.48 | 12.50 | -0.01 | -0.08% | 12.42 | 12.67 | 126128 | 15819.29 | 1.38% |
| 2025-02-28 | 12.80 | 12.51 | -0.37 | -2.87% | 12.41 | 12.84 | 168629 | 21196.47 | 1.84% |
| 2025-02-27 | 13.13 | 12.88 | -0.23 | -1.75% | 12.70 | 13.23 | 210705 | 27060.54 | 2.30% |
| 2025-02-26 | 13.02 | 13.11 | 0.06 | 0.46% | 13.02 | 13.40 | 163347 | 21591.38 | 1.78% |
| 2025-02-25 | 12.87 | 13.05 | 0.00 | 0.00% | 12.82 | 13.32 | 164693 | 21530.34 | 1.80% |
| 2025-02-24 | 13.25 | 13.05 | -0.14 | -1.06% | 12.92 | 13.48 | 307839 | 40590.87 | 3.36% |
| 2025-02-21 | 12.59 | 13.19 | 0.65 | 5.18% | 12.59 | 13.23 | 317797 | 41392.45 | 3.47% |
| 2025-02-20 | 12.53 | 12.54 | -0.07 | -0.56% | 12.43 | 12.82 | 234130 | 29535.02 | 2.56% |
| 2025-02-19 | 12.10 | 12.61 | 0.39 | 3.19% | 12.10 | 12.80 | 292342 | 36827.80 | 3.19% |
| 2025-02-18 | 11.86 | 12.22 | 0.37 | 3.12% | 11.80 | 12.50 | 296241 | 36034.77 | 3.23% |
| 2025-02-17 | 11.80 | 11.85 | -0.01 | -0.08% | 11.68 | 11.94 | 204194 | 24126.63 | 2.23% |
| 2025-02-14 | 11.41 | 11.86 | 0.45 | 3.94% | 11.40 | 11.97 | 305211 | 35656.83 | 3.33% |
| 2025-02-13 | 11.50 | 11.41 | -0.09 | -0.78% | 11.32 | 11.54 | 136050 | 15546.66 | 1.48% |
| 2025-02-12 | 11.52 | 11.50 | -0.05 | -0.43% | 11.38 | 11.58 | 102523 | 11766.49 | 1.12% |
| 2025-02-11 | 11.45 | 11.55 | 0.15 | 1.32% | 11.32 | 11.64 | 177466 | 20402.60 | 1.94% |
| 2025-02-10 | 11.38 | 11.40 | -0.01 | -0.09% | 11.20 | 11.59 | 167461 | 19063.54 | 1.83% |
| 2025-02-07 | 11.33 | 11.41 | 0.12 | 1.06% | 11.29 | 11.65 | 224648 | 25719.16 | 2.45% |
| 2025-02-06 | 11.04 | 11.29 | 0.18 | 1.62% | 11.03 | 11.32 | 133411 | 14961.19 | 1.46% |
| 2025-02-05 | 11.28 | 11.11 | -0.19 | -1.68% | 11.02 | 11.33 | 146741 | 16304.24 | 1.60% |
| 2025-01-27 | 11.31 | 11.30 | -0.02 | -0.18% | 11.20 | 11.42 | 155419 | 17612.66 | 1.70% |
| 2025-01-24 | 10.79 | 11.32 | 0.51 | 4.72% | 10.75 | 11.37 | 278500 | 30998.25 | 3.04% |
| 2025-01-23 | 11.01 | 10.81 | -0.11 | -1.01% | 10.79 | 11.10 | 136233 | 14832.74 | 1.49% |
| 2025-01-22 | 11.04 | 10.92 | -0.20 | -1.80% | 10.85 | 11.15 | 122650 | 13408.84 | 1.34% |
| 2025-01-21 | 10.48 | 11.12 | 0.68 | 6.51% | 10.46 | 11.16 | 312094 | 34006.57 | 3.41% |
| 2025-01-20 | 10.44 | 10.44 | 0.08 | 0.77% | 10.41 | 10.55 | 86752 | 9077.61 | 0.95% |
| 2025-01-17 | 10.39 | 10.36 | -0.05 | -0.48% | 10.26 | 10.48 | 98679 | 10248.98 | 1.08% |
| 2025-01-16 | 10.44 | 10.41 | 0.02 | 0.19% | 10.36 | 10.59 | 116971 | 12269.82 | 1.28% |
| 2025-01-15 | 10.52 | 10.39 | -0.18 | -1.70% | 10.36 | 10.57 | 89944 | 9374.47 | 0.98% |
| 2025-01-14 | 10.35 | 10.57 | 0.22 | 2.13% | 10.27 | 10.61 | 133111 | 13940.97 | 1.45% |
| 2025-01-13 | 10.40 | 10.35 | -0.07 | -0.67% | 10.19 | 10.44 | 108528 | 11191.70 | 1.18% |
| 2025-01-10 | 10.73 | 10.42 | -0.30 | -2.80% | 10.41 | 10.78 | 114380 | 12081.25 | 1.25% |
| 2025-01-09 | 10.65 | 10.72 | 0.00 | 0.00% | 10.62 | 10.85 | 103255 | 11110.17 | 1.13% |
| 2025-01-08 | 10.73 | 10.72 | -0.06 | -0.56% | 10.46 | 10.87 | 159330 | 16994.18 | 1.74% |
| 2025-01-07 | 10.80 | 10.78 | -0.02 | -0.19% | 10.68 | 10.94 | 129373 | 13955.42 | 1.41% |
| 2025-01-06 | 10.75 | 10.80 | 0.07 | 0.65% | 10.60 | 11.00 | 129750 | 14037.60 | 1.42% |
| 2025-01-03 | 10.76 | 10.73 | 0.00 | 0.00% | 10.65 | 11.05 | 176853 | 19130.84 | 1.93% |
| 2025-01-02 | 10.82 | 10.73 | -0.08 | -0.74% | 10.63 | 11.22 | 179819 | 19576.25 | 1.96% |
| 2024-12-31 | 11.02 | 10.81 | -0.21 | -1.91% | 10.81 | 11.05 | 98885 | 10790.54 | 1.08% |
| 2024-12-30 | 11.11 | 11.02 | -0.13 | -1.17% | 10.98 | 11.22 | 98847 | 10971.44 | 1.08% |
| 2024-12-27 | 11.15 | 11.15 | -0.02 | -0.18% | 11.09 | 11.22 | 90823 | 10129.97 | 0.99% |
| 2024-12-26 | 11.15 | 11.17 | -0.01 | -0.09% | 11.13 | 11.25 | 75523 | 8445.21 | 0.82% |
| 2024-12-25 | 11.25 | 11.18 | -0.03 | -0.27% | 11.07 | 11.27 | 114504 | 12783.96 | 1.25% |
| 2024-12-24 | 10.80 | 11.21 | 0.46 | 4.28% | 10.77 | 11.25 | 228960 | 25452.62 | 2.50% |
| 2024-12-23 | 10.84 | 10.75 | -0.11 | -1.01% | 10.74 | 10.95 | 83049 | 8994.47 | 0.91% |
| 2024-12-20 | 10.89 | 10.86 | -0.05 | -0.46% | 10.82 | 10.93 | 57882 | 6298.02 | 0.63% |
| 2024-12-19 | 10.71 | 10.91 | 0.07 | 0.65% | 10.66 | 10.94 | 84855 | 9161.35 | 0.93% |
| 2024-12-18 | 10.86 | 10.84 | 0.01 | 0.09% | 10.78 | 10.91 | 85996 | 9323.20 | 0.94% |
| 2024-12-17 | 11.01 | 10.83 | -0.21 | -1.90% | 10.80 | 11.07 | 112139 | 12227.02 | 1.22% |
| 2024-12-16 | 11.14 | 11.04 | -0.09 | -0.81% | 10.99 | 11.20 | 77297 | 8559.63 | 0.84% |
| 2024-12-13 | 11.28 | 11.13 | -0.17 | -1.50% | 11.12 | 11.30 | 112761 | 12599.11 | 1.23% |
| 2024-12-12 | 11.36 | 11.30 | -0.03 | -0.26% | 11.20 | 11.37 | 93189 | 10500.25 | 1.02% |
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。
