| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 4.58 | 4.54 | -0.01 | -0.22% | 4.49 | 4.66 | 131970 | 5998.27 | 1.46% |
| 2025-05-19 | 4.45 | 4.55 | 0.16 | 3.64% | 4.38 | 4.65 | 208107 | 9393.25 | 2.30% |
| 2025-05-16 | 4.44 | 4.39 | 0.00 | 0.00% | 4.38 | 4.61 | 229621 | 10300.33 | 2.54% |
| 2025-05-15 | 4.40 | 4.39 | 0.02 | 0.46% | 4.34 | 4.44 | 85277 | 3748.21 | 0.94% |
| 2025-05-14 | 4.47 | 4.37 | -0.03 | -0.68% | 4.33 | 4.47 | 87734 | 3835.40 | 0.97% |
| 2025-05-13 | 4.39 | 4.40 | 0.05 | 1.15% | 4.34 | 4.44 | 116200 | 5102.90 | 1.28% |
| 2025-05-12 | 4.38 | 4.35 | 0.01 | 0.23% | 4.28 | 4.42 | 78785 | 3402.57 | 0.87% |
| 2025-05-09 | 4.35 | 4.34 | 0.00 | 0.00% | 4.33 | 4.39 | 99472 | 4332.45 | 1.10% |
| 2025-05-08 | 4.34 | 4.34 | -0.01 | -0.23% | 4.30 | 4.38 | 126162 | 5472.01 | 1.39% |
| 2025-05-07 | 4.39 | 4.35 | -0.12 | -2.68% | 4.33 | 4.51 | 293480 | 12890.09 | 3.24% |
| 2025-05-06 | 4.09 | 4.47 | 0.41 | 10.10% | 4.09 | 4.47 | 189045 | 8152.33 | 2.09% |
| 2025-04-30 | 4.11 | 4.06 | -0.05 | -1.22% | 4.05 | 4.15 | 51986 | 2132.37 | 0.57% |
| 2025-04-29 | 4.07 | 4.11 | 0.04 | 0.98% | 4.06 | 4.14 | 54353 | 2231.31 | 0.60% |
| 2025-04-28 | 4.09 | 4.07 | -0.09 | -2.16% | 4.03 | 4.16 | 66726 | 2717.99 | 0.74% |
| 2025-04-25 | 4.11 | 4.16 | 0.05 | 1.22% | 4.11 | 4.20 | 83985 | 3498.49 | 0.93% |
| 2025-04-24 | 4.12 | 4.11 | 0.05 | 1.23% | 4.08 | 4.19 | 124590 | 5143.73 | 1.38% |
| 2025-04-23 | 4.22 | 4.06 | -0.22 | -5.14% | 4.05 | 4.22 | 188561 | 7778.36 | 2.08% |
| 2025-04-22 | 3.92 | 4.28 | 0.39 | 10.03% | 3.87 | 4.28 | 82526 | 3397.57 | 0.91% |
| 2025-04-21 | 3.85 | 3.89 | 0.05 | 1.30% | 3.83 | 3.92 | 36735 | 1426.86 | 0.41% |
| 2025-04-18 | 3.83 | 3.84 | 0.00 | 0.00% | 3.79 | 3.86 | 24559 | 938.07 | 0.27% |
| 2025-04-17 | 3.81 | 3.84 | 0.02 | 0.52% | 3.78 | 3.90 | 44402 | 1711.94 | 0.49% |
| 2025-04-16 | 3.84 | 3.82 | -0.01 | -0.26% | 3.73 | 3.88 | 46611 | 1772.46 | 0.51% |
| 2025-04-15 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.89 | 35245 | 1354.85 | 0.39% |
| 2025-04-14 | 3.89 | 3.87 | 0.04 | 1.04% | 3.83 | 3.92 | 57389 | 2225.40 | 0.63% |
| 2025-04-11 | 3.75 | 3.83 | 0.04 | 1.06% | 3.75 | 3.89 | 65760 | 2527.59 | 0.73% |
| 2025-04-10 | 3.76 | 3.79 | 0.03 | 0.80% | 3.76 | 3.83 | 68866 | 2617.53 | 0.76% |
| 2025-04-09 | 3.57 | 3.76 | 0.14 | 3.87% | 3.44 | 3.78 | 112369 | 4088.67 | 1.24% |
| 2025-04-08 | 3.61 | 3.62 | -0.04 | -1.09% | 3.53 | 3.68 | 87228 | 3140.18 | 0.96% |
| 2025-04-07 | 3.95 | 3.66 | -0.41 | -10.07% | 3.66 | 3.96 | 91996 | 3411.81 | 1.02% |
| 2025-04-03 | 3.97 | 4.07 | 0.07 | 1.75% | 3.95 | 4.10 | 66448 | 2692.34 | 0.73% |
| 2025-04-02 | 4.10 | 4.00 | -0.08 | -1.96% | 3.99 | 4.10 | 73632 | 2963.52 | 0.81% |
| 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% |
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。
