| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.00 | 4.08 | 0.08 | 2.00% | 4.00 | 4.11 | 74300 | 3030.41 | 0.82% |
| 2025-03-31 | 4.10 | 4.00 | -0.11 | -2.68% | 3.95 | 4.11 | 74895 | 3007.14 | 0.83% |
| 2025-03-28 | 4.20 | 4.11 | -0.09 | -2.14% | 4.11 | 4.21 | 46238 | 1917.30 | 0.51% |
| 2025-03-27 | 4.31 | 4.20 | -0.09 | -2.10% | 4.16 | 4.31 | 46710 | 1963.09 | 0.52% |
| 2025-03-26 | 4.20 | 4.29 | 0.06 | 1.42% | 4.19 | 4.30 | 55646 | 2375.32 | 0.61% |
| 2025-03-25 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.24 | 56461 | 2372.47 | 0.62% |
| 2025-03-24 | 4.33 | 4.19 | -0.14 | -3.23% | 4.13 | 4.33 | 80530 | 3384.95 | 0.89% |
| 2025-03-21 | 4.36 | 4.33 | -0.02 | -0.46% | 4.30 | 4.39 | 53764 | 2332.37 | 0.59% |
| 2025-03-20 | 4.36 | 4.35 | 0.00 | 0.00% | 4.33 | 4.40 | 50171 | 2182.16 | 0.55% |
| 2025-03-19 | 4.44 | 4.35 | -0.06 | -1.36% | 4.34 | 4.44 | 68482 | 2988.77 | 0.76% |
| 2025-03-18 | 4.46 | 4.41 | -0.06 | -1.34% | 4.38 | 4.49 | 98810 | 4363.17 | 1.09% |
| 2025-03-17 | 4.50 | 4.47 | 0.00 | 0.00% | 4.42 | 4.52 | 116325 | 5186.16 | 1.29% |
| 2025-03-14 | 4.43 | 4.47 | 0.10 | 2.29% | 4.43 | 4.63 | 211168 | 9523.15 | 2.33% |
| 2025-03-13 | 4.37 | 4.37 | 0.02 | 0.46% | 4.31 | 4.40 | 121972 | 5309.92 | 1.35% |
| 2025-03-12 | 4.40 | 4.35 | 0.00 | 0.00% | 4.35 | 4.41 | 150322 | 6571.13 | 1.66% |
| 2025-03-11 | 4.38 | 4.35 | -0.12 | -2.68% | 4.30 | 4.40 | 260488 | 11309.98 | 2.88% |
| 2025-03-10 | 4.06 | 4.47 | 0.41 | 10.10% | 4.06 | 4.47 | 168947 | 7429.00 | 1.87% |
| 2025-03-07 | 4.00 | 4.06 | 0.06 | 1.50% | 3.94 | 4.19 | 134141 | 5455.66 | 1.48% |
| 2025-03-06 | 3.93 | 4.00 | 0.07 | 1.78% | 3.91 | 4.00 | 53460 | 2116.49 | 0.59% |
| 2025-03-05 | 3.99 | 3.93 | -0.08 | -2.00% | 3.88 | 4.03 | 74275 | 2916.24 | 0.82% |
| 2025-03-04 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.03 | 39640 | 1585.17 | 0.44% |
| 2025-03-03 | 4.04 | 4.02 | 0.02 | 0.50% | 4.00 | 4.08 | 54158 | 2189.31 | 0.60% |
| 2025-02-28 | 4.08 | 4.00 | -0.09 | -2.20% | 3.98 | 4.10 | 45386 | 1830.97 | 0.50% |
| 2025-02-27 | 4.11 | 4.09 | -0.02 | -0.49% | 4.01 | 4.15 | 61992 | 2518.02 | 0.68% |
| 2025-02-26 | 4.05 | 4.11 | 0.08 | 1.99% | 4.03 | 4.12 | 56176 | 2299.47 | 0.62% |
| 2025-02-25 | 4.07 | 4.03 | -0.07 | -1.71% | 4.00 | 4.10 | 54732 | 2218.95 | 0.60% |
| 2025-02-24 | 4.02 | 4.10 | 0.11 | 2.76% | 4.02 | 4.14 | 95266 | 3898.22 | 1.05% |
| 2025-02-21 | 4.05 | 3.99 | -0.04 | -0.99% | 3.96 | 4.05 | 49065 | 1962.00 | 0.54% |
| 2025-02-20 | 4.01 | 4.03 | 0.02 | 0.50% | 3.98 | 4.11 | 46024 | 1853.09 | 0.51% |
| 2025-02-19 | 3.99 | 4.01 | 0.04 | 1.01% | 3.95 | 4.01 | 60366 | 2404.08 | 0.67% |
| 2025-02-18 | 4.11 | 3.97 | -0.14 | -3.41% | 3.96 | 4.13 | 66484 | 2674.51 | 0.73% |
| 2025-02-17 | 4.03 | 4.11 | 0.08 | 1.99% | 4.02 | 4.15 | 56039 | 2298.58 | 0.62% |
| 2025-02-14 | 4.04 | 4.03 | -0.05 | -1.23% | 4.01 | 4.12 | 41870 | 1695.46 | 0.46% |
| 2025-02-13 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.14 | 40970 | 1675.69 | 0.45% |
| 2025-02-12 | 4.08 | 4.09 | 0.00 | 0.00% | 4.02 | 4.13 | 37749 | 1534.12 | 0.42% |
| 2025-02-11 | 4.17 | 4.09 | -0.04 | -0.97% | 4.06 | 4.20 | 38436 | 1571.19 | 0.42% |
| 2025-02-10 | 4.09 | 4.13 | 0.07 | 1.72% | 4.08 | 4.21 | 50397 | 2075.36 | 0.56% |
| 2025-02-07 | 3.98 | 4.06 | 0.08 | 2.01% | 3.98 | 4.08 | 63501 | 2564.48 | 0.70% |
| 2025-02-06 | 3.94 | 3.98 | 0.06 | 1.53% | 3.86 | 3.98 | 48268 | 1892.44 | 0.53% |
| 2025-02-05 | 3.92 | 3.92 | 0.05 | 1.29% | 3.88 | 3.98 | 45892 | 1803.37 | 0.51% |
| 2025-01-27 | 3.84 | 3.87 | 0.04 | 1.04% | 3.84 | 4.02 | 65625 | 2579.70 | 0.73% |
| 2025-01-24 | 3.90 | 3.83 | -0.09 | -2.30% | 3.81 | 3.91 | 71723 | 2755.24 | 0.79% |
| 2025-01-23 | 3.92 | 3.92 | 0.01 | 0.26% | 3.90 | 4.02 | 69833 | 2771.20 | 0.77% |
| 2025-01-22 | 3.95 | 3.91 | -0.07 | -1.76% | 3.89 | 4.02 | 49366 | 1934.57 | 0.55% |
| 2025-01-21 | 4.06 | 3.98 | -0.07 | -1.73% | 3.95 | 4.10 | 53351 | 2133.80 | 0.59% |
| 2025-01-20 | 4.04 | 4.05 | 0.06 | 1.50% | 3.93 | 4.10 | 62161 | 2508.16 | 0.69% |
| 2025-01-17 | 4.00 | 3.99 | -0.04 | -0.99% | 3.98 | 4.04 | 40962 | 1637.94 | 0.45% |
| 2025-01-16 | 4.01 | 4.03 | 0.02 | 0.50% | 4.00 | 4.13 | 52354 | 2129.50 | 0.58% |
| 2025-01-15 | 4.03 | 4.01 | -0.03 | -0.74% | 3.97 | 4.06 | 40070 | 1605.84 | 0.44% |
| 2025-01-14 | 3.97 | 4.04 | 0.12 | 3.06% | 3.94 | 4.05 | 43101 | 1720.96 | 0.48% |
| 2025-01-13 | 3.89 | 3.92 | 0.05 | 1.29% | 3.78 | 3.92 | 47722 | 1848.66 | 0.53% |
| 2025-01-10 | 4.03 | 3.87 | -0.15 | -3.73% | 3.87 | 4.05 | 48806 | 1923.92 | 0.54% |
| 2025-01-09 | 4.03 | 4.02 | 0.00 | 0.00% | 3.97 | 4.05 | 42062 | 1686.69 | 0.46% |
| 2025-01-08 | 4.03 | 4.02 | -0.04 | -0.99% | 3.92 | 4.08 | 59594 | 2387.27 | 0.66% |
| 2025-01-07 | 3.97 | 4.06 | 0.09 | 2.27% | 3.96 | 4.08 | 50592 | 2029.89 | 0.56% |
| 2025-01-06 | 3.95 | 3.97 | 0.00 | 0.00% | 3.81 | 4.01 | 57499 | 2263.79 | 0.64% |
| 2025-01-03 | 4.13 | 3.97 | -0.17 | -4.11% | 3.96 | 4.20 | 58268 | 2355.39 | 0.64% |
| 2025-01-02 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.30 | 53163 | 2238.42 | 0.63% |
| 2024-12-31 | 4.33 | 4.23 | -0.08 | -1.86% | 4.23 | 4.36 | 49320 | 2115.83 | 0.59% |
| 2024-12-30 | 4.43 | 4.31 | -0.10 | -2.27% | 4.27 | 4.43 | 53736 | 2314.25 | 0.64% |
| 2024-12-27 | 4.31 | 4.41 | 0.11 | 2.56% | 4.27 | 4.43 | 45078 | 1979.41 | 0.54% |
| 2024-12-26 | 4.26 | 4.30 | 0.02 | 0.47% | 4.26 | 4.35 | 36660 | 1582.15 | 0.44% |
| 2024-12-25 | 4.38 | 4.28 | -0.13 | -2.95% | 4.22 | 4.40 | 65028 | 2782.95 | 0.77% |
| 2024-12-24 | 4.44 | 4.41 | 0.06 | 1.38% | 4.36 | 4.49 | 60674 | 2685.49 | 0.72% |
| 2024-12-23 | 4.53 | 4.35 | -0.18 | -3.97% | 4.33 | 4.55 | 76467 | 3373.55 | 0.91% |
| 2024-12-20 | 4.54 | 4.53 | -0.02 | -0.44% | 4.50 | 4.58 | 48305 | 2193.85 | 0.58% |
| 2024-12-19 | 4.56 | 4.55 | 0.01 | 0.22% | 4.46 | 4.58 | 54028 | 2442.67 | 0.64% |
| 2024-12-18 | 4.60 | 4.54 | -0.05 | -1.09% | 4.52 | 4.65 | 83454 | 3821.24 | 0.99% |
| 2024-12-17 | 4.87 | 4.59 | -0.29 | -5.94% | 4.56 | 4.90 | 134368 | 6290.75 | 1.60% |
| 2024-12-16 | 4.86 | 4.88 | 0.03 | 0.62% | 4.84 | 4.93 | 56478 | 2759.31 | 0.67% |
| 2024-12-13 | 5.00 | 4.85 | -0.17 | -3.39% | 4.85 | 5.03 | 86439 | 4233.92 | 1.03% |
| 2024-12-12 | 5.00 | 5.02 | 0.05 | 1.01% | 4.92 | 5.04 | 68493 | 3421.02 | 0.82% |
| 2024-12-11 | 4.88 | 4.97 | 0.10 | 2.05% | 4.84 | 4.98 | 78512 | 3883.88 | 0.94% |
| 2024-12-10 | 5.01 | 4.87 | -0.03 | -0.61% | 4.85 | 5.06 | 98520 | 4868.14 | 1.17% |
| 2024-12-09 | 5.01 | 4.90 | -0.09 | -1.80% | 4.84 | 5.03 | 75896 | 3736.06 | 0.90% |
| 2024-12-06 | 4.86 | 4.99 | 0.12 | 2.46% | 4.83 | 5.01 | 129448 | 6394.10 | 1.54% |
| 2024-12-05 | 4.89 | 4.87 | -0.03 | -0.61% | 4.80 | 4.94 | 92128 | 4486.08 | 1.10% |
| 2024-12-04 | 5.05 | 4.90 | -0.20 | -3.92% | 4.88 | 5.14 | 96870 | 4840.83 | 1.15% |
| 2024-12-03 | 5.03 | 5.10 | 0.08 | 1.59% | 4.97 | 5.10 | 67408 | 3393.46 | 0.80% |
| 2024-12-02 | 4.89 | 5.02 | 0.14 | 2.87% | 4.88 | 5.04 | 69933 | 3484.36 | 0.83% |
东江环保(002672)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。
