| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.88 | 3.89 | 0.01 | 0.26% | 3.86 | 3.92 | 82100 | 3197.79 | 0.58% |
| 2025-06-13 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.92 | 102654 | 3986.81 | 0.73% |
| 2025-06-12 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 75753 | 2925.41 | 0.54% |
| 2025-06-11 | 3.86 | 3.89 | 0.03 | 0.78% | 3.84 | 3.90 | 66326 | 2578.04 | 0.47% |
| 2025-06-10 | 3.92 | 3.86 | -0.05 | -1.28% | 3.82 | 3.94 | 126232 | 4900.33 | 0.89% |
| 2025-06-09 | 3.92 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 87840 | 3431.01 | 0.62% |
| 2025-06-06 | 3.89 | 3.91 | 0.00 | 0.00% | 3.88 | 3.92 | 64336 | 2510.41 | 0.46% |
| 2025-06-05 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.92 | 82762 | 3225.75 | 0.59% |
| 2025-06-04 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.92 | 113350 | 4412.80 | 0.80% |
| 2025-06-03 | 3.87 | 3.91 | -0.01 | -0.26% | 3.86 | 3.92 | 113573 | 4419.81 | 0.80% |
| 2025-05-30 | 4.02 | 3.92 | -0.05 | -1.26% | 3.91 | 4.06 | 164209 | 6519.54 | 1.16% |
| 2025-05-29 | 3.94 | 3.97 | 0.00 | 0.00% | 3.94 | 4.00 | 134934 | 5357.92 | 0.95% |
| 2025-05-28 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.11 | 183219 | 7353.62 | 1.30% |
| 2025-05-27 | 3.93 | 3.99 | 0.02 | 0.50% | 3.91 | 4.00 | 170703 | 6767.86 | 1.21% |
| 2025-05-26 | 3.92 | 3.97 | 0.07 | 1.79% | 3.91 | 4.05 | 223424 | 8870.99 | 1.58% |
| 2025-05-23 | 4.02 | 3.90 | -0.08 | -2.01% | 3.90 | 4.15 | 317005 | 12683.41 | 2.24% |
| 2025-05-22 | 4.08 | 3.98 | -0.13 | -3.16% | 3.98 | 4.11 | 294534 | 11876.09 | 2.08% |
| 2025-05-21 | 4.30 | 4.11 | -0.16 | -3.75% | 4.09 | 4.36 | 610940 | 25514.84 | 4.32% |
| 2025-05-20 | 3.87 | 4.27 | 0.39 | 10.05% | 3.82 | 4.27 | 351558 | 14641.42 | 2.49% |
| 2025-05-19 | 3.84 | 3.88 | 0.06 | 1.57% | 3.79 | 3.91 | 166520 | 6418.06 | 1.18% |
| 2025-05-16 | 3.77 | 3.82 | 0.08 | 2.14% | 3.76 | 3.95 | 231734 | 8897.56 | 1.64% |
| 2025-05-15 | 3.87 | 3.74 | -0.15 | -3.86% | 3.73 | 3.92 | 330792 | 12544.60 | 2.34% |
| 2025-05-14 | 3.70 | 3.89 | 0.20 | 5.42% | 3.66 | 4.06 | 467247 | 18206.82 | 3.31% |
| 2025-05-13 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.72 | 53221 | 1965.59 | 0.38% |
| 2025-05-12 | 3.70 | 3.68 | -0.01 | -0.27% | 3.64 | 3.71 | 70363 | 2577.23 | 0.50% |
| 2025-05-09 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.72 | 62109 | 2293.48 | 0.44% |
| 2025-05-08 | 3.68 | 3.69 | 0.01 | 0.27% | 3.65 | 3.71 | 52575 | 1937.05 | 0.37% |
| 2025-05-07 | 3.68 | 3.68 | 0.02 | 0.55% | 3.66 | 3.72 | 85846 | 3165.52 | 0.61% |
| 2025-05-06 | 3.57 | 3.66 | 0.12 | 3.39% | 3.56 | 3.66 | 93638 | 3383.20 | 0.66% |
| 2025-04-30 | 3.57 | 3.54 | -0.05 | -1.39% | 3.54 | 3.61 | 61058 | 2186.07 | 0.43% |
| 2025-04-29 | 3.56 | 3.59 | 0.03 | 0.84% | 3.54 | 3.61 | 67707 | 2429.97 | 0.48% |
| 2025-04-28 | 3.63 | 3.56 | -0.07 | -1.93% | 3.53 | 3.63 | 64514 | 2298.86 | 0.46% |
| 2025-04-25 | 3.62 | 3.63 | 0.01 | 0.28% | 3.61 | 3.66 | 53361 | 1940.49 | 0.38% |
| 2025-04-24 | 3.62 | 3.62 | 0.01 | 0.28% | 3.58 | 3.64 | 63871 | 2306.51 | 0.45% |
| 2025-04-23 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.66 | 55770 | 2018.23 | 0.39% |
| 2025-04-22 | 3.59 | 3.63 | 0.04 | 1.11% | 3.57 | 3.64 | 68516 | 2473.68 | 0.48% |
| 2025-04-21 | 3.58 | 3.59 | 0.02 | 0.56% | 3.55 | 3.59 | 51741 | 1848.24 | 0.37% |
| 2025-04-18 | 3.58 | 3.57 | -0.02 | -0.56% | 3.53 | 3.59 | 51693 | 1837.00 | 0.37% |
| 2025-04-17 | 3.54 | 3.59 | 0.03 | 0.84% | 3.53 | 3.62 | 74261 | 2670.57 | 0.53% |
| 2025-04-16 | 3.60 | 3.56 | -0.05 | -1.39% | 3.51 | 3.62 | 64947 | 2312.42 | 0.46% |
| 2025-04-15 | 3.59 | 3.61 | 0.01 | 0.28% | 3.56 | 3.62 | 50623 | 1813.50 | 0.36% |
| 2025-04-14 | 3.58 | 3.60 | 0.04 | 1.12% | 3.57 | 3.61 | 75170 | 2699.85 | 0.53% |
| 2025-04-11 | 3.52 | 3.56 | -0.01 | -0.28% | 3.52 | 3.59 | 69223 | 2466.47 | 0.49% |
| 2025-04-10 | 3.58 | 3.57 | 0.02 | 0.56% | 3.56 | 3.62 | 105169 | 3771.99 | 0.74% |
| 2025-04-09 | 3.46 | 3.55 | 0.06 | 1.72% | 3.26 | 3.57 | 118659 | 4071.60 | 0.84% |
| 2025-04-08 | 3.50 | 3.49 | -0.03 | -0.85% | 3.41 | 3.54 | 134235 | 4674.56 | 0.95% |
| 2025-04-07 | 3.80 | 3.52 | -0.39 | -9.97% | 3.52 | 3.80 | 152372 | 5475.92 | 1.08% |
| 2025-04-03 | 3.84 | 3.91 | 0.04 | 1.03% | 3.83 | 3.93 | 93898 | 3659.45 | 0.66% |
| 2025-04-02 | 3.92 | 3.87 | -0.04 | -1.02% | 3.85 | 3.95 | 101172 | 3924.80 | 0.72% |
| 2025-04-01 | 3.87 | 3.91 | 0.03 | 0.77% | 3.87 | 3.94 | 98116 | 3837.58 | 0.69% |
| 2025-03-31 | 3.93 | 3.88 | -0.09 | -2.27% | 3.83 | 3.99 | 142208 | 5553.40 | 1.01% |
| 2025-03-28 | 4.11 | 3.97 | -0.18 | -4.34% | 3.97 | 4.19 | 253708 | 10273.44 | 1.80% |
| 2025-03-27 | 4.08 | 4.15 | 0.05 | 1.22% | 4.05 | 4.35 | 363827 | 15371.19 | 2.57% |
| 2025-03-26 | 3.99 | 4.10 | 0.08 | 1.99% | 3.98 | 4.18 | 187178 | 7635.85 | 1.32% |
| 2025-03-25 | 3.86 | 4.02 | 0.14 | 3.61% | 3.86 | 4.15 | 176690 | 7064.23 | 1.25% |
| 2025-03-24 | 3.97 | 3.88 | -0.08 | -2.02% | 3.83 | 3.98 | 91039 | 3548.04 | 0.64% |
| 2025-03-21 | 3.95 | 3.96 | 0.00 | 0.00% | 3.93 | 4.01 | 116141 | 4614.49 | 0.82% |
| 2025-03-20 | 3.97 | 3.96 | 0.00 | 0.00% | 3.94 | 4.00 | 104156 | 4147.17 | 0.74% |
| 2025-03-19 | 3.97 | 3.96 | -0.01 | -0.25% | 3.93 | 3.98 | 77868 | 3076.96 | 0.55% |
| 2025-03-18 | 4.01 | 3.97 | -0.02 | -0.50% | 3.95 | 4.03 | 70339 | 2798.65 | 0.50% |
| 2025-03-17 | 3.96 | 3.99 | 0.03 | 0.76% | 3.93 | 4.01 | 122240 | 4869.36 | 0.87% |
| 2025-03-14 | 3.89 | 3.96 | 0.08 | 2.06% | 3.88 | 3.96 | 161109 | 6332.42 | 1.14% |
| 2025-03-13 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.88 | 76824 | 2957.43 | 0.54% |
| 2025-03-12 | 3.88 | 3.87 | 0.00 | 0.00% | 3.84 | 3.89 | 72982 | 2821.56 | 0.52% |
| 2025-03-11 | 3.86 | 3.87 | 0.00 | 0.00% | 3.82 | 3.87 | 45300 | 1743.75 | 0.32% |
| 2025-03-10 | 3.85 | 3.87 | 0.03 | 0.78% | 3.84 | 3.89 | 63904 | 2470.77 | 0.45% |
| 2025-03-07 | 3.84 | 3.84 | -0.01 | -0.26% | 3.81 | 3.86 | 60602 | 2325.10 | 0.43% |
| 2025-03-06 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 67176 | 2574.66 | 0.48% |
| 2025-03-05 | 3.85 | 3.83 | -0.02 | -0.52% | 3.78 | 3.86 | 70967 | 2701.70 | 0.50% |
| 2025-03-04 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.87 | 45804 | 1762.22 | 0.32% |
| 2025-03-03 | 3.83 | 3.85 | 0.02 | 0.52% | 3.83 | 3.89 | 58351 | 2251.17 | 0.41% |
| 2025-02-28 | 3.89 | 3.83 | -0.07 | -1.79% | 3.82 | 3.91 | 68709 | 2652.06 | 0.49% |
| 2025-02-27 | 3.92 | 3.90 | -0.02 | -0.51% | 3.85 | 3.94 | 69921 | 2718.04 | 0.49% |
| 2025-02-26 | 3.87 | 3.92 | 0.04 | 1.03% | 3.86 | 3.95 | 81399 | 3191.04 | 0.58% |
| 2025-02-25 | 3.94 | 3.88 | -0.02 | -0.51% | 3.84 | 3.94 | 71492 | 2774.70 | 0.51% |
| 2025-02-24 | 3.82 | 3.90 | 0.07 | 1.83% | 3.81 | 4.03 | 146082 | 5727.95 | 1.03% |
| 2025-02-21 | 3.85 | 3.83 | -0.01 | -0.26% | 3.79 | 3.87 | 78156 | 2980.79 | 0.55% |
| 2025-02-20 | 3.82 | 3.84 | 0.01 | 0.26% | 3.80 | 3.86 | 74618 | 2859.03 | 0.53% |
| 2025-02-19 | 3.83 | 3.83 | 0.01 | 0.26% | 3.78 | 3.84 | 84708 | 3226.78 | 0.60% |
| 2025-02-18 | 3.90 | 3.82 | -0.08 | -2.05% | 3.80 | 3.91 | 91221 | 3516.24 | 0.65% |
清新环境(002573)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。
