| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.74 | 4.71 | -0.03 | -0.63% | 4.66 | 4.78 | 63366 | 2979.68 | 0.70% |
| 2025-08-21 | 4.67 | 4.74 | 0.07 | 1.50% | 4.66 | 4.81 | 90274 | 4268.43 | 1.00% |
| 2025-08-20 | 4.63 | 4.67 | 0.04 | 0.86% | 4.59 | 4.68 | 62308 | 2897.62 | 0.69% |
| 2025-08-19 | 4.57 | 4.63 | 0.06 | 1.31% | 4.55 | 4.64 | 87181 | 4015.36 | 0.96% |
| 2025-08-18 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.63 | 92971 | 4261.38 | 1.03% |
| 2025-08-15 | 4.55 | 4.56 | -0.01 | -0.22% | 4.54 | 4.60 | 68358 | 3124.74 | 0.76% |
| 2025-08-14 | 4.75 | 4.57 | -0.16 | -3.38% | 4.57 | 4.77 | 92685 | 4306.82 | 1.02% |
| 2025-08-13 | 4.77 | 4.73 | -0.03 | -0.63% | 4.71 | 4.78 | 50692 | 2403.42 | 0.56% |
| 2025-08-12 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.78 | 42280 | 2011.84 | 0.47% |
| 2025-08-11 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.80 | 61351 | 2926.17 | 0.68% |
| 2025-08-08 | 4.71 | 4.74 | 0.04 | 0.85% | 4.67 | 4.76 | 64410 | 3039.37 | 0.71% |
| 2025-08-07 | 4.70 | 4.70 | 0.00 | 0.00% | 4.66 | 4.72 | 40662 | 1908.09 | 0.45% |
| 2025-08-06 | 4.76 | 4.70 | -0.03 | -0.63% | 4.68 | 4.76 | 41665 | 1958.48 | 0.46% |
| 2025-08-05 | 4.74 | 4.73 | 0.02 | 0.42% | 4.71 | 4.77 | 50367 | 2387.86 | 0.56% |
| 2025-08-04 | 4.63 | 4.71 | 0.02 | 0.43% | 4.62 | 4.72 | 52564 | 2461.08 | 0.58% |
| 2025-08-01 | 4.65 | 4.69 | 0.09 | 1.96% | 4.65 | 4.79 | 95055 | 4463.86 | 1.05% |
| 2025-07-31 | 4.68 | 4.60 | -0.09 | -1.92% | 4.57 | 4.70 | 61278 | 2826.14 | 0.68% |
| 2025-07-30 | 4.69 | 4.69 | 0.00 | 0.00% | 4.65 | 4.71 | 53236 | 2491.98 | 0.59% |
| 2025-07-29 | 4.73 | 4.69 | -0.03 | -0.64% | 4.64 | 4.75 | 60067 | 2812.85 | 0.66% |
| 2025-07-28 | 4.75 | 4.72 | -0.02 | -0.42% | 4.69 | 4.77 | 59342 | 2797.84 | 0.66% |
| 2025-07-25 | 4.80 | 4.74 | -0.06 | -1.25% | 4.73 | 4.80 | 64940 | 3088.46 | 0.72% |
| 2025-07-24 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.80 | 68458 | 3275.15 | 0.76% |
| 2025-07-23 | 4.82 | 4.77 | -0.04 | -0.83% | 4.75 | 4.85 | 72127 | 3461.84 | 0.80% |
| 2025-07-22 | 4.80 | 4.81 | 0.01 | 0.21% | 4.73 | 4.82 | 52940 | 2529.21 | 0.58% |
| 2025-07-21 | 4.73 | 4.80 | 0.07 | 1.48% | 4.73 | 4.81 | 68207 | 3265.06 | 0.75% |
| 2025-07-18 | 4.72 | 4.73 | 0.03 | 0.64% | 4.68 | 4.73 | 43098 | 2027.25 | 0.48% |
| 2025-07-17 | 4.72 | 4.70 | -0.01 | -0.21% | 4.67 | 4.74 | 41536 | 1950.49 | 0.46% |
| 2025-07-16 | 4.76 | 4.71 | -0.01 | -0.21% | 4.68 | 4.78 | 60288 | 2835.87 | 0.67% |
| 2025-07-15 | 4.83 | 4.72 | -0.17 | -3.48% | 4.68 | 4.84 | 101687 | 4817.44 | 1.12% |
| 2025-07-14 | 4.90 | 4.89 | -0.03 | -0.61% | 4.86 | 4.95 | 69411 | 3395.40 | 0.77% |
| 2025-07-11 | 4.91 | 4.92 | 0.01 | 0.20% | 4.83 | 4.99 | 121766 | 5990.76 | 1.35% |
| 2025-07-10 | 4.82 | 4.91 | 0.09 | 1.87% | 4.79 | 4.96 | 115077 | 5610.56 | 1.27% |
| 2025-07-09 | 4.79 | 4.82 | 0.03 | 0.63% | 4.76 | 4.82 | 66106 | 3168.27 | 0.73% |
| 2025-07-08 | 4.77 | 4.79 | -0.02 | -0.42% | 4.75 | 4.84 | 73772 | 3526.69 | 0.82% |
| 2025-07-07 | 4.78 | 4.81 | 0.05 | 1.05% | 4.76 | 4.83 | 89939 | 4320.53 | 0.99% |
| 2025-07-04 | 4.79 | 4.76 | -0.13 | -2.66% | 4.74 | 4.89 | 166039 | 7968.77 | 1.83% |
| 2025-07-03 | 4.63 | 4.89 | 0.25 | 5.39% | 4.62 | 5.04 | 307206 | 14874.39 | 3.39% |
| 2025-07-02 | 4.61 | 4.64 | 0.03 | 0.65% | 4.58 | 4.66 | 84732 | 3916.71 | 0.94% |
| 2025-07-01 | 4.54 | 4.61 | 0.06 | 1.32% | 4.52 | 4.65 | 76533 | 3507.76 | 0.85% |
| 2025-06-30 | 4.53 | 4.55 | 0.07 | 1.56% | 4.51 | 4.57 | 66640 | 3031.19 | 0.74% |
| 2025-06-27 | 4.47 | 4.48 | 0.03 | 0.67% | 4.45 | 4.57 | 50201 | 2261.04 | 0.55% |
| 2025-06-26 | 4.48 | 4.45 | -0.04 | -0.89% | 4.43 | 4.49 | 48753 | 2172.47 | 0.54% |
| 2025-06-25 | 4.51 | 4.49 | 0.01 | 0.22% | 4.45 | 4.52 | 67973 | 3046.05 | 0.75% |
| 2025-06-24 | 4.46 | 4.48 | 0.06 | 1.36% | 4.41 | 4.49 | 45730 | 2040.47 | 0.51% |
| 2025-06-23 | 4.34 | 4.42 | 0.08 | 1.84% | 4.31 | 4.43 | 41505 | 1824.22 | 0.46% |
| 2025-06-20 | 4.35 | 4.34 | -0.02 | -0.46% | 4.33 | 4.41 | 44347 | 1933.87 | 0.49% |
| 2025-06-19 | 4.39 | 4.36 | -0.07 | -1.58% | 4.33 | 4.54 | 104750 | 4620.53 | 1.16% |
| 2025-06-18 | 4.55 | 4.43 | -0.06 | -1.34% | 4.40 | 4.55 | 49274 | 2183.83 | 0.54% |
| 2025-06-17 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.55 | 53709 | 2410.83 | 0.59% |
| 2025-06-16 | 4.44 | 4.47 | 0.03 | 0.68% | 4.40 | 4.50 | 76458 | 3415.69 | 0.84% |
| 2025-06-13 | 4.49 | 4.44 | -0.05 | -1.11% | 4.42 | 4.59 | 125375 | 5620.27 | 1.39% |
| 2025-06-12 | 4.52 | 4.49 | -0.04 | -0.88% | 4.45 | 4.54 | 61212 | 2745.73 | 0.68% |
| 2025-06-11 | 4.54 | 4.53 | -0.02 | -0.44% | 4.49 | 4.56 | 57526 | 2607.20 | 0.64% |
| 2025-06-10 | 4.62 | 4.55 | -0.06 | -1.30% | 4.51 | 4.64 | 78462 | 3589.27 | 0.87% |
| 2025-06-09 | 4.56 | 4.61 | 0.05 | 1.10% | 4.53 | 4.62 | 75832 | 3473.63 | 0.84% |
| 2025-06-06 | 4.55 | 4.56 | 0.02 | 0.44% | 4.52 | 4.58 | 61501 | 2798.58 | 0.68% |
| 2025-06-05 | 4.59 | 4.54 | -0.04 | -0.87% | 4.53 | 4.72 | 99743 | 4594.58 | 1.10% |
| 2025-06-04 | 4.50 | 4.58 | 0.07 | 1.55% | 4.49 | 4.59 | 82209 | 3737.20 | 0.91% |
| 2025-06-03 | 4.49 | 4.51 | -0.02 | -0.44% | 4.46 | 4.56 | 97018 | 4368.70 | 1.07% |
| 2025-05-30 | 4.60 | 4.53 | -0.06 | -1.31% | 4.53 | 4.67 | 112310 | 5143.26 | 1.24% |
| 2025-05-29 | 4.55 | 4.59 | 0.04 | 0.88% | 4.49 | 4.62 | 138422 | 6321.71 | 1.53% |
| 2025-05-28 | 4.49 | 4.55 | 0.09 | 2.02% | 4.49 | 4.71 | 215463 | 9909.84 | 2.38% |
| 2025-05-27 | 4.40 | 4.46 | -0.02 | -0.45% | 4.38 | 4.50 | 211920 | 9384.37 | 2.34% |
| 2025-05-26 | 4.65 | 4.48 | 0.13 | 2.99% | 4.39 | 4.79 | 342384 | 15712.33 | 3.78% |
| 2025-05-23 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.45 | 75532 | 3318.38 | 0.83% |
| 2025-05-22 | 4.49 | 4.40 | -0.11 | -2.44% | 4.38 | 4.54 | 96159 | 4270.89 | 1.06% |
| 2025-05-21 | 4.53 | 4.51 | -0.03 | -0.66% | 4.48 | 4.54 | 84509 | 3808.31 | 0.93% |
| 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% |
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。
