| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 125456 | 5008.93 | 0.89% |
| 2025-10-30 | 4.04 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 88624 | 3551.24 | 0.63% |
| 2025-10-29 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.03 | 111779 | 4471.87 | 0.79% |
| 2025-10-28 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.07 | 73012 | 2946.74 | 0.52% |
| 2025-10-27 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.09 | 135181 | 5468.12 | 0.96% |
| 2025-10-24 | 4.11 | 4.03 | -0.09 | -2.18% | 4.03 | 4.12 | 129598 | 5262.06 | 0.92% |
| 2025-10-23 | 4.05 | 4.12 | 0.06 | 1.48% | 4.04 | 4.13 | 184504 | 7527.96 | 1.31% |
| 2025-10-22 | 4.02 | 4.06 | 0.03 | 0.74% | 4.01 | 4.06 | 129601 | 5242.66 | 0.92% |
| 2025-10-21 | 3.96 | 4.03 | 0.07 | 1.77% | 3.95 | 4.03 | 131424 | 5260.41 | 0.93% |
| 2025-10-20 | 3.93 | 3.96 | 0.06 | 1.54% | 3.89 | 3.96 | 88412 | 3473.82 | 0.63% |
| 2025-10-17 | 3.93 | 3.90 | -0.02 | -0.51% | 3.90 | 3.96 | 102249 | 4013.29 | 0.72% |
| 2025-10-16 | 3.96 | 3.92 | -0.03 | -0.76% | 3.91 | 3.96 | 72668 | 2853.95 | 0.51% |
| 2025-10-15 | 3.94 | 3.95 | 0.01 | 0.25% | 3.92 | 3.99 | 99872 | 3951.80 | 0.71% |
| 2025-10-14 | 3.94 | 3.94 | -0.01 | -0.25% | 3.91 | 3.96 | 98403 | 3876.93 | 0.70% |
| 2025-10-13 | 3.89 | 3.95 | 0.01 | 0.25% | 3.82 | 3.95 | 93894 | 3661.01 | 0.66% |
| 2025-10-10 | 3.88 | 3.94 | 0.07 | 1.81% | 3.86 | 3.97 | 116218 | 4567.82 | 0.82% |
| 2025-10-09 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.87 | 79266 | 3051.16 | 0.56% |
| 2025-09-30 | 3.85 | 3.82 | -0.02 | -0.52% | 3.82 | 3.85 | 65384 | 2504.34 | 0.46% |
| 2025-09-29 | 3.82 | 3.84 | 0.02 | 0.52% | 3.75 | 3.84 | 74582 | 2841.70 | 0.53% |
| 2025-09-26 | 3.81 | 3.82 | 0.02 | 0.53% | 3.78 | 3.85 | 54422 | 2078.28 | 0.39% |
| 2025-09-25 | 3.83 | 3.80 | -0.02 | -0.52% | 3.78 | 3.85 | 73201 | 2790.56 | 0.52% |
| 2025-09-24 | 3.79 | 3.82 | 0.01 | 0.26% | 3.78 | 3.84 | 79733 | 3040.22 | 0.56% |
| 2025-09-23 | 3.84 | 3.81 | -0.06 | -1.55% | 3.72 | 3.86 | 147919 | 5588.33 | 1.05% |
| 2025-09-22 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.93 | 107813 | 4173.19 | 0.76% |
| 2025-09-19 | 3.98 | 3.92 | -0.06 | -1.51% | 3.89 | 3.98 | 156873 | 6156.80 | 1.11% |
| 2025-09-18 | 4.06 | 3.98 | -0.08 | -1.97% | 3.95 | 4.06 | 185586 | 7444.17 | 1.31% |
| 2025-09-17 | 4.13 | 4.06 | -0.09 | -2.17% | 4.05 | 4.13 | 182212 | 7448.96 | 1.29% |
| 2025-09-16 | 4.04 | 4.15 | 0.11 | 2.72% | 4.02 | 4.15 | 123042 | 5007.05 | 0.87% |
| 2025-09-15 | 4.05 | 4.04 | -0.03 | -0.74% | 4.01 | 4.09 | 116666 | 4717.77 | 0.83% |
| 2025-09-12 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.10 | 129536 | 5278.50 | 0.92% |
| 2025-09-11 | 4.07 | 4.08 | 0.00 | 0.00% | 4.01 | 4.10 | 130162 | 5270.55 | 0.92% |
| 2025-09-10 | 4.09 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 106828 | 4353.31 | 0.76% |
| 2025-09-09 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.14 | 131233 | 5374.00 | 0.93% |
| 2025-09-08 | 4.01 | 4.10 | 0.09 | 2.24% | 4.00 | 4.11 | 146459 | 5968.35 | 1.04% |
| 2025-09-05 | 4.04 | 4.01 | -0.02 | -0.50% | 3.96 | 4.05 | 129126 | 5161.08 | 0.91% |
| 2025-09-04 | 3.99 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 140687 | 5640.82 | 1.00% |
| 2025-09-03 | 4.10 | 3.97 | -0.12 | -2.93% | 3.96 | 4.11 | 144317 | 5789.87 | 1.02% |
| 2025-09-02 | 4.13 | 4.09 | -0.01 | -0.24% | 4.04 | 4.14 | 117187 | 4784.78 | 0.83% |
| 2025-09-01 | 4.11 | 4.10 | 0.02 | 0.49% | 4.01 | 4.13 | 125323 | 5123.19 | 0.89% |
| 2025-08-29 | 4.06 | 4.08 | 0.03 | 0.74% | 4.05 | 4.16 | 203376 | 8363.14 | 1.44% |
| 2025-08-28 | 4.06 | 4.05 | -0.03 | -0.74% | 3.96 | 4.12 | 162863 | 6588.10 | 1.15% |
| 2025-08-27 | 4.15 | 4.08 | -0.08 | -1.92% | 4.07 | 4.21 | 148217 | 6146.11 | 1.05% |
| 2025-08-26 | 4.13 | 4.16 | 0.07 | 1.71% | 4.13 | 4.18 | 169140 | 7023.80 | 1.20% |
| 2025-08-25 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 113822 | 4641.62 | 0.81% |
| 2025-08-22 | 4.06 | 4.07 | 0.00 | 0.00% | 4.01 | 4.08 | 120734 | 4874.75 | 0.85% |
| 2025-08-21 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 111026 | 4495.54 | 0.79% |
| 2025-08-20 | 4.00 | 4.03 | 0.04 | 1.00% | 3.98 | 4.04 | 92468 | 3705.78 | 0.65% |
| 2025-08-19 | 3.97 | 3.99 | 0.02 | 0.50% | 3.95 | 4.01 | 85227 | 3396.37 | 0.60% |
| 2025-08-18 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 4.01 | 117426 | 4675.88 | 0.83% |
| 2025-08-15 | 3.96 | 3.96 | -0.01 | -0.25% | 3.96 | 3.99 | 111624 | 4434.24 | 0.79% |
| 2025-08-14 | 4.05 | 3.97 | -0.08 | -1.98% | 3.97 | 4.07 | 127363 | 5117.84 | 0.90% |
| 2025-08-13 | 4.09 | 4.05 | -0.04 | -0.98% | 4.05 | 4.11 | 100098 | 4072.02 | 0.71% |
| 2025-08-12 | 4.09 | 4.09 | -0.01 | -0.24% | 4.07 | 4.12 | 68509 | 2804.19 | 0.48% |
| 2025-08-11 | 4.11 | 4.10 | 0.01 | 0.24% | 4.08 | 4.12 | 108325 | 4437.69 | 0.77% |
| 2025-08-08 | 4.06 | 4.09 | 0.04 | 0.99% | 4.05 | 4.11 | 90368 | 3680.70 | 0.64% |
| 2025-08-07 | 4.06 | 4.05 | 0.00 | 0.00% | 4.02 | 4.07 | 77723 | 3145.56 | 0.55% |
| 2025-08-06 | 4.07 | 4.05 | -0.02 | -0.49% | 4.03 | 4.08 | 79984 | 3239.32 | 0.57% |
| 2025-08-05 | 4.07 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 82709 | 3369.44 | 0.59% |
| 2025-08-04 | 4.03 | 4.07 | 0.03 | 0.74% | 4.00 | 4.07 | 84652 | 3426.57 | 0.60% |
| 2025-08-01 | 4.02 | 4.04 | 0.02 | 0.50% | 4.02 | 4.06 | 95958 | 3879.54 | 0.68% |
| 2025-07-31 | 4.11 | 4.02 | -0.08 | -1.95% | 4.00 | 4.12 | 134009 | 5403.57 | 0.95% |
| 2025-07-30 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.13 | 109851 | 4494.81 | 0.78% |
| 2025-07-29 | 4.10 | 4.08 | -0.03 | -0.73% | 4.05 | 4.12 | 110316 | 4496.38 | 0.78% |
| 2025-07-28 | 4.13 | 4.11 | -0.02 | -0.48% | 4.09 | 4.14 | 87435 | 3593.11 | 0.62% |
| 2025-07-25 | 4.18 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 87761 | 3645.47 | 0.62% |
| 2025-07-24 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 107533 | 4472.49 | 0.76% |
| 2025-07-23 | 4.13 | 4.13 | -0.02 | -0.48% | 4.10 | 4.17 | 121593 | 5030.45 | 0.86% |
| 2025-07-22 | 4.08 | 4.15 | 0.07 | 1.72% | 4.08 | 4.17 | 181833 | 7496.00 | 1.29% |
| 2025-07-21 | 3.98 | 4.08 | 0.11 | 2.77% | 3.98 | 4.08 | 168156 | 6820.17 | 1.19% |
| 2025-07-18 | 3.96 | 3.97 | 0.01 | 0.25% | 3.93 | 3.97 | 80610 | 3187.93 | 0.57% |
| 2025-07-17 | 3.94 | 3.96 | 0.01 | 0.25% | 3.93 | 3.97 | 81183 | 3199.90 | 0.57% |
| 2025-07-16 | 3.94 | 3.95 | 0.01 | 0.25% | 3.91 | 3.97 | 95925 | 3784.95 | 0.68% |
| 2025-07-15 | 4.03 | 3.94 | -0.10 | -2.48% | 3.93 | 4.04 | 147502 | 5853.48 | 1.04% |
| 2025-07-14 | 4.02 | 4.04 | 0.00 | 0.00% | 3.99 | 4.08 | 150353 | 6069.61 | 1.06% |
| 2025-07-11 | 4.06 | 4.04 | -0.03 | -0.74% | 4.03 | 4.08 | 97625 | 3958.03 | 0.69% |
| 2025-07-10 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.07 | 118766 | 4811.47 | 0.84% |
| 2025-07-09 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 79730 | 3211.78 | 0.56% |
| 2025-07-08 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.02 | 81616 | 3263.47 | 0.58% |
| 2025-07-07 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.00 | 72443 | 2886.34 | 0.51% |
| 2025-07-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.02 | 115085 | 4595.18 | 0.81% |
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。
