| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 18.12 | 18.19 | 0.13 | 0.72% | 17.91 | 18.21 | 41433 | 7479.25 | 0.96% |
| 2025-08-21 | 18.03 | 18.06 | 0.04 | 0.22% | 17.98 | 18.17 | 34758 | 6280.46 | 0.80% |
| 2025-08-20 | 17.80 | 18.02 | 0.21 | 1.18% | 17.77 | 18.03 | 32352 | 5806.14 | 0.75% |
| 2025-08-19 | 17.92 | 17.81 | -0.10 | -0.56% | 17.74 | 18.05 | 38834 | 6933.69 | 0.90% |
| 2025-08-18 | 18.01 | 17.91 | -0.09 | -0.50% | 17.85 | 18.15 | 53745 | 9655.24 | 1.24% |
| 2025-08-15 | 17.82 | 18.00 | 0.29 | 1.64% | 17.71 | 18.11 | 46127 | 8265.82 | 1.07% |
| 2025-08-14 | 18.00 | 17.71 | -0.17 | -0.95% | 17.68 | 18.05 | 42158 | 7507.38 | 0.98% |
| 2025-08-13 | 17.57 | 17.88 | 0.34 | 1.94% | 17.57 | 18.11 | 65888 | 11769.05 | 1.53% |
| 2025-08-12 | 17.42 | 17.54 | 0.12 | 0.69% | 17.40 | 17.68 | 36968 | 6491.26 | 0.86% |
| 2025-08-11 | 17.39 | 17.42 | 0.07 | 0.40% | 17.25 | 17.50 | 39789 | 6920.65 | 0.92% |
| 2025-08-08 | 17.33 | 17.35 | -0.03 | -0.17% | 17.22 | 17.42 | 25314 | 4387.63 | 0.59% |
| 2025-08-07 | 17.26 | 17.38 | 0.12 | 0.70% | 17.17 | 17.57 | 45663 | 7927.83 | 1.06% |
| 2025-08-06 | 17.20 | 17.26 | 0.07 | 0.41% | 17.13 | 17.38 | 29782 | 5134.80 | 0.69% |
| 2025-08-05 | 17.22 | 17.19 | 0.03 | 0.17% | 17.09 | 17.24 | 24130 | 4139.12 | 0.56% |
| 2025-08-04 | 17.11 | 17.16 | 0.09 | 0.53% | 17.02 | 17.23 | 26922 | 4608.14 | 0.62% |
| 2025-08-01 | 16.88 | 17.07 | 0.19 | 1.13% | 16.83 | 17.10 | 23472 | 4001.96 | 0.54% |
| 2025-07-31 | 17.05 | 16.88 | -0.22 | -1.29% | 16.83 | 17.12 | 30716 | 5214.51 | 0.71% |
| 2025-07-30 | 17.13 | 17.10 | -0.09 | -0.52% | 17.02 | 17.23 | 29283 | 5016.69 | 0.68% |
| 2025-07-29 | 17.31 | 17.19 | -0.12 | -0.69% | 17.06 | 17.33 | 26163 | 4488.53 | 0.61% |
| 2025-07-28 | 17.43 | 17.31 | -0.15 | -0.86% | 17.25 | 17.52 | 23852 | 4135.82 | 0.55% |
| 2025-07-25 | 17.37 | 17.46 | 0.12 | 0.69% | 17.32 | 17.68 | 30523 | 5340.77 | 0.71% |
| 2025-07-24 | 17.24 | 17.34 | 0.05 | 0.29% | 17.24 | 17.42 | 30535 | 5293.01 | 0.71% |
| 2025-07-23 | 17.49 | 17.29 | -0.17 | -0.97% | 17.26 | 17.51 | 33071 | 5752.09 | 0.77% |
| 2025-07-22 | 17.34 | 17.46 | 0.06 | 0.34% | 17.28 | 17.48 | 27856 | 4844.12 | 0.65% |
| 2025-07-21 | 17.28 | 17.40 | 0.12 | 0.69% | 17.22 | 17.44 | 41634 | 7215.67 | 0.96% |
| 2025-07-18 | 16.90 | 17.28 | 0.41 | 2.43% | 16.83 | 17.31 | 57590 | 9845.05 | 1.33% |
| 2025-07-17 | 17.01 | 16.87 | -0.16 | -0.94% | 16.81 | 17.10 | 40007 | 6759.66 | 0.93% |
| 2025-07-16 | 17.30 | 17.03 | -0.13 | -0.76% | 16.97 | 17.36 | 36201 | 6189.67 | 0.84% |
| 2025-07-15 | 17.28 | 17.16 | -0.18 | -1.04% | 17.13 | 17.41 | 30609 | 5274.11 | 0.71% |
| 2025-07-14 | 17.17 | 17.34 | 0.17 | 0.99% | 17.16 | 17.42 | 27817 | 4811.78 | 0.64% |
| 2025-07-11 | 17.10 | 17.17 | 0.12 | 0.70% | 16.98 | 17.20 | 31694 | 5416.98 | 0.73% |
| 2025-07-10 | 17.15 | 17.34 | 0.14 | 0.81% | 17.09 | 17.40 | 33729 | 5830.97 | 0.78% |
| 2025-07-09 | 17.29 | 17.20 | -0.11 | -0.64% | 17.09 | 17.50 | 52842 | 9133.93 | 1.22% |
| 2025-07-08 | 17.27 | 17.31 | 0.03 | 0.17% | 17.22 | 17.39 | 29550 | 5116.43 | 0.68% |
| 2025-07-07 | 17.14 | 17.28 | 0.18 | 1.05% | 17.07 | 17.28 | 29295 | 5038.80 | 0.68% |
| 2025-07-04 | 17.13 | 17.10 | 0.01 | 0.06% | 17.03 | 17.44 | 43439 | 7481.52 | 1.01% |
| 2025-07-03 | 17.10 | 17.09 | 0.05 | 0.29% | 17.00 | 17.15 | 21133 | 3610.08 | 0.49% |
| 2025-07-02 | 16.89 | 17.04 | 0.15 | 0.89% | 16.84 | 17.20 | 34565 | 5896.18 | 0.80% |
| 2025-07-01 | 16.83 | 16.89 | 0.10 | 0.60% | 16.70 | 16.97 | 38846 | 6530.55 | 0.90% |
| 2025-06-30 | 16.91 | 16.79 | 0.00 | 0.00% | 16.78 | 16.93 | 29097 | 4898.07 | 0.67% |
| 2025-06-27 | 16.78 | 16.79 | 0.01 | 0.06% | 16.78 | 16.94 | 17141 | 2885.26 | 0.40% |
| 2025-06-26 | 16.90 | 16.78 | -0.12 | -0.71% | 16.73 | 16.90 | 20396 | 3426.64 | 0.47% |
| 2025-06-25 | 16.76 | 16.90 | 0.14 | 0.84% | 16.67 | 16.95 | 24423 | 4107.70 | 0.57% |
| 2025-06-24 | 16.54 | 16.76 | 0.23 | 1.39% | 16.54 | 16.78 | 24387 | 4075.83 | 0.56% |
| 2025-06-23 | 16.40 | 16.53 | 0.07 | 0.43% | 16.36 | 16.57 | 25597 | 4213.53 | 0.59% |
| 2025-06-20 | 16.47 | 16.46 | 0.02 | 0.12% | 16.40 | 16.65 | 21961 | 3620.75 | 0.51% |
| 2025-06-19 | 16.78 | 16.44 | -0.38 | -2.26% | 16.40 | 16.80 | 32741 | 5411.46 | 0.76% |
| 2025-06-18 | 16.76 | 16.82 | 0.06 | 0.36% | 16.58 | 16.84 | 23065 | 3852.95 | 0.53% |
| 2025-06-17 | 16.70 | 16.76 | 0.01 | 0.06% | 16.66 | 16.93 | 34192 | 5735.40 | 0.79% |
| 2025-06-16 | 16.92 | 16.75 | -0.17 | -1.00% | 16.58 | 17.04 | 61201 | 10247.02 | 1.42% |
| 2025-06-13 | 17.09 | 16.92 | -0.23 | -1.34% | 16.88 | 17.25 | 74421 | 12656.58 | 1.72% |
| 2025-06-12 | 17.19 | 17.15 | -0.02 | -0.12% | 17.01 | 17.29 | 34524 | 5924.25 | 0.80% |
| 2025-06-11 | 17.30 | 17.17 | -0.13 | -0.75% | 17.11 | 17.40 | 39964 | 6884.75 | 0.93% |
| 2025-06-10 | 17.60 | 17.30 | -0.30 | -1.70% | 17.18 | 17.67 | 30272 | 5267.89 | 0.70% |
| 2025-06-09 | 17.54 | 17.60 | 0.11 | 0.63% | 17.45 | 17.66 | 40612 | 7126.56 | 0.94% |
| 2025-06-06 | 17.49 | 17.49 | 0.00 | 0.00% | 17.39 | 17.75 | 20212 | 3531.76 | 0.47% |
| 2025-06-05 | 17.97 | 17.49 | -0.35 | -1.96% | 17.47 | 17.97 | 33735 | 5932.36 | 0.78% |
| 2025-06-04 | 17.64 | 17.84 | 0.24 | 1.36% | 17.61 | 17.85 | 27126 | 4814.42 | 0.63% |
| 2025-06-03 | 17.26 | 17.60 | 0.19 | 1.09% | 17.22 | 17.65 | 40739 | 7124.73 | 0.94% |
| 2025-05-30 | 17.65 | 17.41 | -0.25 | -1.42% | 17.35 | 17.79 | 38225 | 6692.70 | 0.89% |
| 2025-05-29 | 17.53 | 17.66 | 0.13 | 0.74% | 17.34 | 17.81 | 75338 | 13280.42 | 1.74% |
| 2025-05-28 | 17.13 | 17.53 | 0.39 | 2.28% | 17.13 | 18.37 | 103585 | 18406.80 | 2.40% |
| 2025-05-27 | 16.96 | 17.14 | 0.21 | 1.24% | 16.87 | 17.22 | 25561 | 4357.66 | 0.59% |
| 2025-05-26 | 17.06 | 16.93 | -0.21 | -1.23% | 16.80 | 17.42 | 46287 | 7881.12 | 1.07% |
| 2025-05-23 | 17.50 | 17.14 | -0.35 | -2.00% | 17.05 | 17.58 | 57712 | 9978.97 | 1.34% |
| 2025-05-22 | 17.70 | 17.49 | -0.22 | -1.24% | 17.46 | 17.81 | 27825 | 4895.57 | 0.64% |
| 2025-05-21 | 17.81 | 17.71 | -0.04 | -0.23% | 17.69 | 17.87 | 24245 | 4305.84 | 0.56% |
| 2025-05-20 | 17.86 | 17.75 | -0.02 | -0.11% | 17.65 | 17.99 | 29647 | 5270.52 | 0.69% |
| 2025-05-19 | 17.62 | 17.77 | 0.15 | 0.85% | 17.51 | 17.84 | 24751 | 4384.50 | 0.57% |
| 2025-05-16 | 17.78 | 17.62 | -0.26 | -1.45% | 17.58 | 17.92 | 27291 | 4841.55 | 0.63% |
| 2025-05-15 | 17.70 | 17.88 | 0.16 | 0.90% | 17.56 | 17.99 | 38279 | 6820.90 | 0.89% |
| 2025-05-14 | 17.63 | 17.72 | 0.08 | 0.45% | 17.46 | 17.85 | 25601 | 4512.77 | 0.59% |
| 2025-05-13 | 17.94 | 17.64 | -0.24 | -1.34% | 17.47 | 17.95 | 37835 | 6664.37 | 0.88% |
| 2025-05-12 | 17.57 | 17.88 | 0.33 | 1.88% | 17.55 | 17.92 | 44198 | 7859.16 | 1.02% |
| 2025-05-09 | 17.68 | 17.55 | -0.21 | -1.18% | 17.50 | 17.78 | 29680 | 5224.89 | 0.69% |
| 2025-05-08 | 17.72 | 17.76 | 0.07 | 0.40% | 17.60 | 18.07 | 43002 | 7650.75 | 1.00% |
| 2025-05-07 | 18.16 | 17.69 | -0.31 | -1.72% | 17.46 | 18.20 | 66293 | 11779.30 | 1.54% |
| 2025-05-06 | 18.09 | 18.00 | 0.18 | 1.01% | 17.64 | 18.15 | 83859 | 15030.39 | 1.94% |
| 2025-04-30 | 16.98 | 17.82 | 1.62 | 10.00% | 16.52 | 17.82 | 73880 | 12774.76 | 1.71% |
| 2025-04-29 | 16.19 | 16.20 | 0.01 | 0.06% | 16.02 | 16.25 | 26440 | 4273.20 | 0.61% |
旺能环境(002034)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。
