| 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 | 16.80 | 17.11 | 0.30 | 1.78% | 16.70 | 17.16 | 49226 | 8303.79 | 1.14% |
| 2026-02-02 | 16.86 | 16.81 | -0.07 | -0.41% | 16.76 | 17.12 | 48516 | 8210.31 | 1.12% |
| 2026-01-30 | 16.80 | 16.88 | 0.01 | 0.06% | 16.65 | 16.95 | 39098 | 6579.93 | 0.91% |
| 2026-01-29 | 17.06 | 16.87 | -0.04 | -0.24% | 16.77 | 17.07 | 34060 | 5755.54 | 0.79% |
| 2026-01-28 | 16.98 | 16.91 | -0.04 | -0.24% | 16.85 | 17.18 | 37082 | 6291.93 | 0.86% |
| 2026-01-27 | 16.95 | 16.95 | -0.10 | -0.59% | 16.69 | 17.00 | 43258 | 7296.40 | 1.00% |
| 2026-01-26 | 17.10 | 17.05 | -0.05 | -0.29% | 16.92 | 17.14 | 36181 | 6165.44 | 0.84% |
| 2026-01-23 | 17.01 | 17.10 | 0.13 | 0.77% | 16.89 | 17.10 | 43327 | 7366.72 | 1.00% |
| 2026-01-22 | 16.84 | 16.97 | 0.20 | 1.19% | 16.75 | 17.07 | 39929 | 6767.34 | 0.92% |
| 2026-01-21 | 16.73 | 16.77 | -0.03 | -0.18% | 16.67 | 16.81 | 29763 | 4983.77 | 0.69% |
| 2026-01-20 | 16.55 | 16.80 | 0.33 | 2.00% | 16.47 | 16.83 | 61613 | 10297.74 | 1.43% |
| 2026-01-19 | 16.33 | 16.47 | 0.15 | 0.92% | 16.30 | 16.48 | 30141 | 4954.15 | 0.70% |
| 2026-01-16 | 16.37 | 16.32 | -0.05 | -0.31% | 16.28 | 16.44 | 37086 | 6068.33 | 0.86% |
| 2026-01-15 | 16.18 | 16.37 | 0.11 | 0.68% | 16.17 | 16.40 | 33869 | 5523.82 | 0.78% |
| 2026-01-14 | 16.30 | 16.26 | -0.02 | -0.12% | 16.11 | 16.52 | 56042 | 9164.20 | 1.30% |
| 2026-01-13 | 16.21 | 16.28 | 0.07 | 0.43% | 16.16 | 16.42 | 43230 | 7039.98 | 1.00% |
| 2026-01-12 | 16.18 | 16.21 | -0.01 | -0.06% | 16.16 | 16.29 | 41330 | 6693.17 | 0.96% |
| 2026-01-09 | 16.18 | 16.22 | 0.04 | 0.25% | 16.15 | 16.24 | 25965 | 4205.99 | 0.60% |
| 2026-01-08 | 16.12 | 16.18 | 0.00 | 0.00% | 16.09 | 16.24 | 25724 | 4163.69 | 0.60% |
| 2026-01-07 | 16.24 | 16.18 | -0.03 | -0.19% | 16.13 | 16.32 | 33093 | 5364.95 | 0.77% |
| 2026-01-06 | 16.21 | 16.21 | 0.03 | 0.19% | 16.14 | 16.24 | 34375 | 5563.68 | 0.80% |
| 2026-01-05 | 16.10 | 16.18 | 0.28 | 1.76% | 16.06 | 16.31 | 46078 | 7460.00 | 1.07% |
| 2025-12-31 | 15.90 | 15.90 | 0.03 | 0.19% | 15.85 | 15.97 | 18687 | 2972.46 | 0.43% |
| 2025-12-30 | 15.90 | 15.87 | -0.07 | -0.44% | 15.83 | 15.97 | 22330 | 3551.08 | 0.52% |
| 2025-12-29 | 16.18 | 15.94 | -0.18 | -1.12% | 15.90 | 16.18 | 28434 | 4550.55 | 0.66% |
| 2025-12-26 | 16.10 | 16.12 | -0.01 | -0.06% | 16.08 | 16.22 | 19725 | 3180.07 | 0.46% |
| 2025-12-25 | 16.09 | 16.13 | 0.02 | 0.12% | 16.08 | 16.17 | 18849 | 3039.38 | 0.44% |
| 2025-12-24 | 15.99 | 16.11 | 0.11 | 0.69% | 15.97 | 16.16 | 24415 | 3929.40 | 0.57% |
| 2025-12-23 | 15.92 | 16.00 | 0.05 | 0.31% | 15.89 | 16.02 | 19818 | 3162.65 | 0.46% |
| 2025-12-22 | 16.01 | 15.95 | 0.00 | 0.00% | 15.93 | 16.15 | 26719 | 4283.57 | 0.62% |
| 2025-12-19 | 15.86 | 15.95 | 0.05 | 0.31% | 15.86 | 16.07 | 26394 | 4222.34 | 0.61% |
| 2025-12-18 | 15.83 | 15.90 | 0.06 | 0.38% | 15.75 | 16.00 | 23380 | 3718.13 | 0.54% |
| 2025-12-17 | 15.74 | 15.84 | 0.10 | 0.64% | 15.64 | 15.86 | 30048 | 4730.93 | 0.70% |
| 2025-12-16 | 15.90 | 15.74 | -0.18 | -1.13% | 15.64 | 15.90 | 38364 | 6044.68 | 0.89% |
| 2025-12-15 | 15.90 | 15.92 | -0.04 | -0.25% | 15.73 | 16.03 | 38768 | 6169.96 | 0.90% |
| 2025-12-12 | 16.15 | 15.96 | -0.20 | -1.24% | 15.92 | 16.20 | 79024 | 12638.68 | 1.83% |
| 2025-12-11 | 16.26 | 16.16 | -0.06 | -0.37% | 16.15 | 16.27 | 25299 | 4094.72 | 0.59% |
| 2025-12-10 | 16.30 | 16.22 | -0.06 | -0.37% | 16.18 | 16.30 | 19771 | 3205.28 | 0.46% |
| 2025-12-09 | 16.38 | 16.28 | -0.07 | -0.43% | 16.26 | 16.38 | 22291 | 3633.89 | 0.52% |
| 2025-12-08 | 16.52 | 16.35 | -0.08 | -0.49% | 16.32 | 16.52 | 28110 | 4608.30 | 0.65% |
| 2025-12-05 | 16.49 | 16.43 | -0.02 | -0.12% | 16.29 | 16.51 | 28048 | 4596.70 | 0.65% |
| 2025-12-04 | 16.29 | 16.45 | 0.19 | 1.17% | 16.20 | 16.47 | 34190 | 5586.32 | 0.79% |
| 2025-12-03 | 16.38 | 16.26 | -0.09 | -0.55% | 16.22 | 16.38 | 26682 | 4347.92 | 0.62% |
| 2025-12-02 | 16.34 | 16.35 | 0.01 | 0.06% | 16.30 | 16.39 | 22749 | 3716.84 | 0.53% |
| 2025-12-01 | 16.47 | 16.34 | -0.08 | -0.49% | 16.28 | 16.50 | 46841 | 7650.56 | 1.08% |
| 2025-11-28 | 16.41 | 16.42 | -0.08 | -0.48% | 16.32 | 16.52 | 31692 | 5198.00 | 0.73% |
| 2025-11-27 | 16.50 | 16.50 | -0.02 | -0.12% | 16.36 | 16.59 | 17927 | 2958.65 | 0.42% |
| 2025-11-26 | 16.50 | 16.52 | 0.10 | 0.61% | 16.44 | 16.80 | 33982 | 5633.99 | 0.79% |
| 2025-11-25 | 16.42 | 16.42 | 0.09 | 0.55% | 16.35 | 16.57 | 29745 | 4903.63 | 0.69% |
| 2025-11-24 | 16.48 | 16.33 | 0.00 | 0.00% | 16.28 | 16.49 | 29390 | 4806.69 | 0.68% |
| 2025-11-21 | 16.80 | 16.33 | -0.54 | -3.20% | 16.31 | 16.88 | 48612 | 8033.54 | 1.13% |
| 2025-11-20 | 16.93 | 16.87 | 0.05 | 0.30% | 16.78 | 17.02 | 23326 | 3938.93 | 0.54% |
| 2025-11-19 | 17.01 | 16.82 | -0.20 | -1.18% | 16.80 | 17.10 | 34745 | 5871.28 | 0.80% |
| 2025-11-18 | 17.27 | 17.02 | -0.25 | -1.45% | 16.96 | 17.33 | 37348 | 6385.33 | 0.86% |
| 2025-11-17 | 17.60 | 17.27 | -0.40 | -2.26% | 17.27 | 17.60 | 37755 | 6565.19 | 0.87% |
| 2025-11-14 | 17.68 | 17.67 | -0.04 | -0.23% | 17.62 | 17.78 | 32887 | 5820.40 | 0.76% |
| 2025-11-13 | 17.64 | 17.71 | 0.02 | 0.11% | 17.54 | 17.74 | 36055 | 6365.83 | 0.83% |
| 2025-11-12 | 17.70 | 17.69 | -0.02 | -0.11% | 17.47 | 17.71 | 43131 | 7604.12 | 1.00% |
| 2025-11-11 | 17.65 | 17.71 | 0.09 | 0.51% | 17.60 | 17.76 | 36883 | 6523.27 | 0.85% |
| 2025-11-10 | 17.74 | 17.62 | -0.11 | -0.62% | 17.56 | 17.83 | 42091 | 7423.78 | 0.97% |
| 2025-11-07 | 17.47 | 17.73 | 0.26 | 1.49% | 17.43 | 17.86 | 50563 | 8953.44 | 1.17% |
| 2025-11-06 | 17.58 | 17.47 | -0.04 | -0.23% | 17.43 | 17.60 | 43277 | 7573.02 | 1.00% |
| 2025-11-05 | 17.19 | 17.51 | 0.25 | 1.45% | 17.13 | 17.60 | 56709 | 9872.92 | 1.31% |
| 2025-11-04 | 17.33 | 17.26 | -0.03 | -0.17% | 17.18 | 17.52 | 46757 | 8115.58 | 1.08% |
| 2025-11-03 | 17.18 | 17.29 | 0.20 | 1.17% | 17.10 | 17.43 | 54169 | 9379.09 | 1.25% |
| 2025-10-31 | 17.09 | 17.09 | 0.03 | 0.18% | 16.93 | 17.14 | 33408 | 5691.64 | 0.77% |
| 2025-10-30 | 17.15 | 17.06 | -0.05 | -0.29% | 17.03 | 17.22 | 43869 | 7514.10 | 1.02% |
| 2025-10-29 | 16.93 | 17.11 | 0.17 | 1.00% | 16.81 | 17.14 | 35126 | 5968.49 | 0.81% |
| 2025-10-28 | 17.08 | 16.94 | -0.09 | -0.53% | 16.93 | 17.11 | 20059 | 3410.15 | 0.46% |
| 2025-10-27 | 16.99 | 17.03 | 0.11 | 0.65% | 16.91 | 17.18 | 35104 | 5985.70 | 0.81% |
| 2025-10-24 | 17.08 | 16.92 | -0.16 | -0.94% | 16.88 | 17.08 | 29499 | 5000.09 | 0.68% |
| 2025-10-23 | 16.88 | 17.08 | 0.21 | 1.24% | 16.81 | 17.12 | 34469 | 5853.45 | 0.80% |
| 2025-10-22 | 16.95 | 16.87 | -0.10 | -0.59% | 16.83 | 17.10 | 27517 | 4659.39 | 0.64% |
| 2025-10-21 | 16.81 | 16.97 | 0.20 | 1.19% | 16.74 | 17.05 | 39351 | 6665.54 | 0.91% |
| 2025-10-20 | 17.00 | 16.97 | -0.03 | -0.18% | 16.78 | 17.07 | 32488 | 5493.66 | 0.75% |
| 2025-10-17 | 17.06 | 17.00 | -0.06 | -0.35% | 16.96 | 17.24 | 30822 | 5266.80 | 0.71% |
| 2025-10-16 | 17.26 | 17.06 | -0.21 | -1.22% | 17.03 | 17.26 | 27504 | 4704.48 | 0.64% |
| 2025-10-15 | 17.18 | 17.27 | 0.13 | 0.76% | 17.04 | 17.35 | 40516 | 6969.35 | 0.94% |
| 2025-10-14 | 16.76 | 17.14 | 0.42 | 2.51% | 16.71 | 17.33 | 74635 | 12708.85 | 1.73% |
| 2025-10-13 | 16.77 | 16.72 | -0.29 | -1.70% | 16.46 | 16.78 | 57982 | 9647.53 | 1.34% |
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。
