| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 16.52 | 16.19 | -0.30 | -1.82% | 16.13 | 16.52 | 24224 | 3935.86 | 0.56% |
| 2025-04-25 | 16.44 | 16.49 | 0.07 | 0.43% | 16.39 | 16.66 | 23231 | 3835.52 | 0.54% |
| 2025-04-24 | 16.48 | 16.42 | 0.02 | 0.12% | 16.30 | 16.79 | 32181 | 5311.59 | 0.75% |
| 2025-04-23 | 16.52 | 16.40 | -0.08 | -0.49% | 16.35 | 16.73 | 28490 | 4686.62 | 0.66% |
| 2025-04-22 | 16.65 | 16.48 | -0.27 | -1.61% | 16.46 | 16.78 | 25583 | 4242.84 | 0.59% |
| 2025-04-21 | 16.18 | 16.75 | 0.58 | 3.59% | 16.11 | 16.86 | 54416 | 9009.67 | 1.26% |
| 2025-04-18 | 16.39 | 16.17 | -0.36 | -2.18% | 16.05 | 16.52 | 37601 | 6097.45 | 0.87% |
| 2025-04-17 | 16.76 | 16.53 | -0.19 | -1.14% | 16.26 | 16.80 | 55041 | 9073.56 | 1.27% |
| 2025-04-16 | 16.97 | 16.72 | -0.37 | -2.17% | 16.57 | 17.04 | 37559 | 6288.45 | 0.87% |
| 2025-04-15 | 17.09 | 17.09 | 0.00 | 0.00% | 16.88 | 17.23 | 33003 | 5622.01 | 0.76% |
| 2025-04-14 | 17.30 | 17.09 | 0.07 | 0.41% | 17.06 | 17.47 | 36157 | 6230.16 | 0.84% |
| 2025-04-11 | 17.10 | 17.02 | -0.12 | -0.70% | 16.90 | 17.53 | 46476 | 8013.54 | 1.08% |
| 2025-04-10 | 16.70 | 17.14 | 0.70 | 4.26% | 16.53 | 17.33 | 85174 | 14555.50 | 1.97% |
| 2025-04-09 | 16.13 | 16.44 | 0.06 | 0.37% | 15.49 | 16.53 | 72777 | 11698.92 | 1.69% |
| 2025-04-08 | 16.62 | 16.38 | -0.22 | -1.33% | 16.00 | 16.75 | 82401 | 13410.70 | 1.91% |
| 2025-04-07 | 17.43 | 16.60 | -1.84 | -9.98% | 16.60 | 17.70 | 61723 | 10466.52 | 1.43% |
| 2025-04-03 | 18.18 | 18.44 | 0.11 | 0.60% | 17.93 | 18.53 | 57481 | 10505.63 | 1.33% |
| 2025-04-02 | 18.37 | 18.33 | -0.14 | -0.76% | 18.27 | 18.79 | 55527 | 10279.95 | 1.29% |
| 2025-04-01 | 18.56 | 18.47 | -0.04 | -0.22% | 18.33 | 18.69 | 55732 | 10306.02 | 1.31% |
| 2025-03-31 | 18.25 | 18.51 | -0.02 | -0.11% | 17.98 | 18.65 | 87432 | 16005.59 | 2.05% |
| 2025-03-28 | 19.00 | 18.53 | 0.20 | 1.09% | 18.30 | 19.50 | 179707 | 33842.45 | 4.21% |
| 2025-03-27 | 18.21 | 18.33 | 0.06 | 0.33% | 17.91 | 18.45 | 60571 | 11041.12 | 1.42% |
| 2025-03-26 | 18.32 | 18.27 | 0.03 | 0.16% | 17.97 | 18.34 | 69649 | 12635.89 | 1.63% |
| 2025-03-25 | 19.07 | 18.24 | -0.94 | -4.90% | 18.00 | 19.21 | 130426 | 24007.94 | 3.06% |
| 2025-03-24 | 19.01 | 19.18 | -0.12 | -0.62% | 18.80 | 19.61 | 98437 | 18816.63 | 2.32% |
| 2025-03-21 | 18.72 | 19.30 | 0.48 | 2.55% | 18.72 | 19.49 | 132868 | 25393.64 | 3.13% |
| 2025-03-20 | 19.83 | 18.82 | -1.23 | -6.13% | 18.52 | 19.83 | 182140 | 34394.57 | 4.30% |
| 2025-03-19 | 20.37 | 20.05 | -0.39 | -1.91% | 19.67 | 20.52 | 164413 | 32956.39 | 3.88% |
| 2025-03-18 | 20.10 | 20.44 | 1.12 | 5.80% | 20.05 | 21.23 | 355038 | 73164.27 | 8.37% |
| 2025-03-17 | 17.64 | 19.32 | 1.76 | 10.02% | 17.64 | 19.32 | 177315 | 33410.34 | 4.18% |
| 2025-03-14 | 17.43 | 17.56 | 0.07 | 0.40% | 17.32 | 17.74 | 47087 | 8237.62 | 1.11% |
| 2025-03-13 | 17.66 | 17.49 | 0.25 | 1.45% | 17.24 | 17.84 | 93789 | 16423.00 | 2.21% |
| 2025-03-12 | 17.01 | 17.24 | 0.19 | 1.11% | 16.86 | 17.50 | 66781 | 11483.23 | 1.57% |
| 2025-03-11 | 16.90 | 17.05 | -0.07 | -0.41% | 16.75 | 17.18 | 57088 | 9667.97 | 1.35% |
| 2025-03-10 | 16.98 | 17.12 | 0.16 | 0.94% | 16.70 | 17.16 | 85811 | 14532.29 | 2.02% |
| 2025-03-07 | 16.06 | 16.96 | 0.91 | 5.67% | 16.03 | 17.33 | 204105 | 34302.23 | 4.81% |
| 2025-03-06 | 16.23 | 16.05 | -0.14 | -0.86% | 15.93 | 16.24 | 107336 | 17236.58 | 2.53% |
| 2025-03-05 | 16.19 | 16.19 | 0.06 | 0.37% | 15.81 | 16.25 | 85117 | 13654.08 | 2.01% |
| 2025-03-04 | 16.20 | 16.13 | -0.06 | -0.37% | 15.98 | 16.26 | 67437 | 10837.79 | 1.59% |
| 2025-03-03 | 16.42 | 16.19 | -0.19 | -1.16% | 16.14 | 16.65 | 81923 | 13440.25 | 1.93% |
| 2025-02-28 | 17.15 | 16.38 | -0.70 | -4.10% | 16.32 | 17.28 | 81812 | 13528.60 | 1.93% |
| 2025-02-27 | 17.70 | 17.08 | -0.75 | -4.21% | 16.74 | 17.95 | 125180 | 21416.34 | 2.95% |
| 2025-02-26 | 17.62 | 17.83 | -0.08 | -0.45% | 17.62 | 18.52 | 278904 | 50236.45 | 6.58% |
| 2025-02-25 | 16.00 | 17.91 | 1.41 | 8.55% | 15.88 | 18.15 | 417416 | 72816.55 | 9.84% |
| 2025-02-24 | 16.10 | 16.50 | 1.50 | 10.00% | 15.80 | 16.50 | 150064 | 24607.46 | 3.54% |
| 2025-02-21 | 14.71 | 15.00 | 0.28 | 1.90% | 14.55 | 15.04 | 44440 | 6559.10 | 1.05% |
| 2025-02-20 | 14.68 | 14.72 | 0.02 | 0.14% | 14.54 | 14.76 | 28678 | 4208.39 | 0.68% |
| 2025-02-19 | 14.48 | 14.70 | 0.17 | 1.17% | 14.48 | 14.71 | 16826 | 2463.11 | 0.40% |
| 2025-02-18 | 14.75 | 14.53 | -0.18 | -1.22% | 14.48 | 14.75 | 27150 | 3968.94 | 0.64% |
| 2025-02-17 | 14.86 | 14.71 | -0.12 | -0.81% | 14.64 | 14.88 | 31923 | 4702.31 | 0.75% |
| 2025-02-14 | 14.88 | 14.83 | -0.08 | -0.54% | 14.76 | 14.96 | 15746 | 2338.86 | 0.37% |
| 2025-02-13 | 15.10 | 14.91 | -0.19 | -1.26% | 14.85 | 15.14 | 20530 | 3069.49 | 0.48% |
| 2025-02-12 | 15.13 | 15.10 | 0.00 | 0.00% | 14.91 | 15.18 | 20926 | 3148.54 | 0.49% |
| 2025-02-11 | 14.86 | 15.10 | 0.24 | 1.62% | 14.86 | 15.12 | 22846 | 3422.34 | 0.54% |
| 2025-02-10 | 14.84 | 14.86 | 0.02 | 0.13% | 14.78 | 14.96 | 20944 | 3112.35 | 0.49% |
| 2025-02-07 | 14.68 | 14.84 | 0.13 | 0.88% | 14.65 | 14.96 | 25312 | 3753.61 | 0.60% |
| 2025-02-06 | 14.65 | 14.71 | 0.05 | 0.34% | 14.57 | 14.76 | 20580 | 3019.88 | 0.49% |
| 2025-02-05 | 14.99 | 14.66 | -0.15 | -1.01% | 14.62 | 14.99 | 21550 | 3175.79 | 0.51% |
| 2025-01-27 | 14.75 | 14.81 | 0.06 | 0.41% | 14.75 | 15.08 | 22272 | 3325.51 | 0.53% |
| 2025-01-24 | 14.58 | 14.75 | 0.17 | 1.17% | 14.54 | 14.77 | 18904 | 2771.35 | 0.45% |
| 2025-01-23 | 14.79 | 14.58 | -0.10 | -0.68% | 14.58 | 14.93 | 21145 | 3121.01 | 0.50% |
| 2025-01-22 | 14.70 | 14.68 | -0.06 | -0.41% | 14.53 | 14.74 | 10970 | 1605.14 | 0.26% |
| 2025-01-21 | 14.80 | 14.74 | -0.03 | -0.20% | 14.55 | 14.85 | 16363 | 2402.74 | 0.39% |
| 2025-01-20 | 14.72 | 14.77 | 0.08 | 0.54% | 14.71 | 14.87 | 17692 | 2617.41 | 0.42% |
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。
