| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.72 | 4.98 | 0.29 | 6.18% | 4.67 | 5.08 | 218543 | 10744.70 | 2.41% |
| 2026-03-24 | 4.61 | 4.69 | 0.16 | 3.53% | 4.53 | 4.70 | 118096 | 5465.62 | 1.30% |
| 2026-03-23 | 4.72 | 4.53 | -0.23 | -4.83% | 4.49 | 4.75 | 159477 | 7377.30 | 1.76% |
| 2026-03-20 | 4.87 | 4.76 | -0.09 | -1.86% | 4.73 | 4.91 | 110465 | 5313.66 | 1.22% |
| 2026-03-19 | 4.88 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 78457 | 3824.91 | 0.87% |
| 2026-03-18 | 4.90 | 4.91 | -0.01 | -0.20% | 4.84 | 4.94 | 63742 | 3113.96 | 0.70% |
| 2026-03-17 | 4.99 | 4.92 | -0.06 | -1.20% | 4.90 | 5.02 | 93054 | 4617.41 | 1.03% |
| 2026-03-16 | 5.00 | 4.98 | -0.03 | -0.60% | 4.95 | 5.06 | 102859 | 5136.46 | 1.14% |
| 2026-03-13 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.11 | 109686 | 5539.84 | 1.21% |
| 2026-03-12 | 5.13 | 5.06 | -0.08 | -1.56% | 5.05 | 5.15 | 115670 | 5896.80 | 1.28% |
| 2026-03-11 | 5.12 | 5.14 | 0.02 | 0.39% | 4.97 | 5.16 | 162369 | 8287.44 | 1.79% |
| 2026-03-10 | 5.10 | 5.12 | 0.02 | 0.39% | 5.05 | 5.14 | 123770 | 6299.46 | 1.37% |
| 2026-03-09 | 5.05 | 5.10 | 0.02 | 0.39% | 5.02 | 5.13 | 140658 | 7159.52 | 1.55% |
| 2026-03-06 | 5.03 | 5.08 | 0.03 | 0.59% | 4.99 | 5.10 | 166671 | 8437.70 | 1.84% |
| 2026-03-05 | 5.04 | 5.05 | 0.06 | 1.20% | 4.98 | 5.13 | 205325 | 10360.27 | 2.27% |
| 2026-03-04 | 4.86 | 4.99 | 0.12 | 2.46% | 4.78 | 5.07 | 206510 | 10266.65 | 2.28% |
| 2026-03-03 | 4.93 | 4.87 | -0.08 | -1.62% | 4.85 | 4.99 | 138834 | 6829.43 | 1.53% |
| 2026-03-02 | 4.85 | 4.95 | 0.03 | 0.61% | 4.84 | 5.06 | 196915 | 9772.06 | 2.18% |
| 2026-02-27 | 4.88 | 4.92 | 0.04 | 0.82% | 4.80 | 4.95 | 183430 | 8996.77 | 2.03% |
| 2026-02-26 | 4.82 | 4.88 | 0.11 | 2.31% | 4.71 | 4.90 | 209632 | 10078.60 | 2.32% |
| 2026-02-25 | 4.63 | 4.77 | 0.15 | 3.25% | 4.63 | 4.77 | 127698 | 6038.02 | 1.41% |
| 2026-02-24 | 4.61 | 4.62 | 0.06 | 1.32% | 4.50 | 4.66 | 89962 | 4161.19 | 0.99% |
| 2026-02-13 | 4.67 | 4.56 | -0.10 | -2.15% | 4.56 | 4.69 | 60683 | 2805.11 | 0.67% |
| 2026-02-12 | 4.76 | 4.66 | -0.08 | -1.69% | 4.66 | 4.76 | 70816 | 3314.99 | 0.78% |
| 2026-02-11 | 4.77 | 4.74 | -0.01 | -0.21% | 4.74 | 4.78 | 38129 | 1814.31 | 0.42% |
| 2026-02-10 | 4.80 | 4.75 | -0.02 | -0.42% | 4.74 | 4.80 | 37566 | 1792.03 | 0.42% |
| 2026-02-09 | 4.75 | 4.77 | 0.06 | 1.27% | 4.71 | 4.82 | 55090 | 2628.21 | 0.61% |
| 2026-02-06 | 4.66 | 4.71 | 0.04 | 0.86% | 4.63 | 4.74 | 50689 | 2381.67 | 0.56% |
| 2026-02-05 | 4.76 | 4.67 | -0.09 | -1.89% | 4.67 | 4.78 | 59971 | 2828.06 | 0.66% |
| 2026-02-04 | 4.72 | 4.76 | 0.08 | 1.71% | 4.69 | 4.81 | 86606 | 4115.17 | 0.96% |
| 2026-02-03 | 4.65 | 4.68 | 0.06 | 1.30% | 4.61 | 4.70 | 70544 | 3281.87 | 0.78% |
| 2026-02-02 | 4.79 | 4.62 | -0.17 | -3.55% | 4.62 | 4.81 | 96703 | 4553.06 | 1.07% |
| 2026-01-30 | 4.86 | 4.79 | -0.16 | -3.23% | 4.78 | 4.92 | 142621 | 6902.45 | 1.58% |
| 2026-01-29 | 4.92 | 4.95 | 0.02 | 0.41% | 4.88 | 5.04 | 221706 | 11002.00 | 2.45% |
| 2026-01-28 | 4.76 | 4.93 | 0.17 | 3.57% | 4.74 | 5.22 | 330471 | 16469.16 | 3.65% |
| 2026-01-27 | 4.81 | 4.76 | -0.07 | -1.45% | 4.68 | 4.82 | 79289 | 3754.84 | 0.88% |
| 2026-01-26 | 4.77 | 4.83 | 0.06 | 1.26% | 4.72 | 4.93 | 120417 | 5788.11 | 1.33% |
| 2026-01-23 | 4.69 | 4.77 | 0.11 | 2.36% | 4.66 | 4.81 | 96289 | 4571.77 | 1.06% |
| 2026-01-22 | 4.61 | 4.66 | 0.05 | 1.08% | 4.58 | 4.66 | 57704 | 2670.62 | 0.64% |
| 2026-01-21 | 4.56 | 4.61 | 0.03 | 0.66% | 4.53 | 4.62 | 55222 | 2534.23 | 0.61% |
| 2026-01-20 | 4.60 | 4.58 | -0.01 | -0.22% | 4.54 | 4.61 | 71190 | 3255.10 | 0.79% |
| 2026-01-19 | 4.62 | 4.59 | -0.07 | -1.50% | 4.55 | 4.65 | 114030 | 5239.60 | 1.26% |
| 2026-01-16 | 4.72 | 4.66 | -0.05 | -1.06% | 4.65 | 4.75 | 66568 | 3110.90 | 0.74% |
| 2026-01-15 | 4.69 | 4.71 | 0.00 | 0.00% | 4.69 | 4.74 | 65625 | 3095.41 | 0.73% |
| 2026-01-14 | 4.78 | 4.71 | -0.09 | -1.88% | 4.68 | 4.83 | 131444 | 6259.15 | 1.45% |
| 2026-01-13 | 4.83 | 4.80 | -0.01 | -0.21% | 4.76 | 4.88 | 147664 | 7111.57 | 1.63% |
| 2026-01-12 | 4.80 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 98743 | 4732.79 | 1.09% |
| 2026-01-09 | 4.81 | 4.80 | -0.01 | -0.21% | 4.74 | 4.82 | 77510 | 3704.90 | 0.86% |
| 2026-01-08 | 4.75 | 4.81 | 0.05 | 1.05% | 4.73 | 4.83 | 69058 | 3307.30 | 0.76% |
| 2026-01-07 | 4.79 | 4.76 | -0.04 | -0.83% | 4.75 | 4.86 | 72012 | 3458.90 | 0.80% |
| 2026-01-06 | 4.76 | 4.80 | 0.03 | 0.63% | 4.72 | 4.84 | 99253 | 4755.54 | 1.10% |
| 2026-01-05 | 4.71 | 4.77 | 0.15 | 3.25% | 4.71 | 4.95 | 154747 | 7424.79 | 1.71% |
| 2025-12-31 | 4.75 | 4.62 | -0.12 | -2.53% | 4.60 | 4.76 | 104278 | 4838.44 | 1.15% |
| 2025-12-30 | 4.78 | 4.74 | -0.07 | -1.46% | 4.71 | 4.81 | 62955 | 2992.80 | 0.70% |
| 2025-12-29 | 4.78 | 4.81 | 0.01 | 0.21% | 4.76 | 4.85 | 52825 | 2537.27 | 0.58% |
| 2025-12-26 | 4.83 | 4.80 | -0.03 | -0.62% | 4.78 | 4.86 | 47278 | 2277.89 | 0.52% |
| 2025-12-25 | 4.87 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 44285 | 2138.28 | 0.49% |
| 2025-12-24 | 4.87 | 4.83 | -0.01 | -0.21% | 4.80 | 4.87 | 48574 | 2341.16 | 0.54% |
| 2025-12-23 | 4.91 | 4.84 | -0.04 | -0.82% | 4.82 | 4.91 | 45229 | 2197.53 | 0.50% |
| 2025-12-22 | 4.92 | 4.88 | -0.02 | -0.41% | 4.87 | 4.95 | 45216 | 2213.62 | 0.50% |
| 2025-12-19 | 4.78 | 4.90 | 0.11 | 2.30% | 4.77 | 4.91 | 51192 | 2489.20 | 0.57% |
| 2025-12-18 | 4.76 | 4.79 | 0.03 | 0.63% | 4.73 | 4.84 | 36659 | 1761.07 | 0.41% |
| 2025-12-17 | 4.75 | 4.76 | 0.02 | 0.42% | 4.65 | 4.77 | 55714 | 2626.35 | 0.62% |
| 2025-12-16 | 4.80 | 4.74 | -0.06 | -1.25% | 4.73 | 4.81 | 53698 | 2557.31 | 0.59% |
| 2025-12-15 | 4.78 | 4.80 | 0.03 | 0.63% | 4.72 | 4.89 | 62377 | 3005.17 | 0.69% |
| 2025-12-12 | 4.83 | 4.77 | -0.04 | -0.83% | 4.77 | 4.87 | 53252 | 2562.72 | 0.59% |
| 2025-12-11 | 4.90 | 4.81 | -0.11 | -2.24% | 4.81 | 4.95 | 66600 | 3230.44 | 0.74% |
| 2025-12-10 | 4.90 | 4.92 | -0.01 | -0.20% | 4.89 | 4.96 | 41040 | 2019.32 | 0.45% |
| 2025-12-09 | 5.02 | 4.93 | -0.07 | -1.40% | 4.91 | 5.04 | 76596 | 3797.56 | 0.85% |
| 2025-12-08 | 5.11 | 5.00 | -0.07 | -1.38% | 4.99 | 5.12 | 85006 | 4287.41 | 0.94% |
| 2025-12-05 | 5.02 | 5.07 | 0.05 | 1.00% | 4.98 | 5.08 | 53450 | 2692.56 | 0.59% |
| 2025-12-04 | 5.14 | 5.02 | -0.12 | -2.33% | 5.02 | 5.16 | 71194 | 3598.74 | 0.79% |
| 2025-12-03 | 5.15 | 5.14 | -0.03 | -0.58% | 5.10 | 5.23 | 61722 | 3174.93 | 0.68% |
| 2025-12-02 | 5.15 | 5.17 | 0.00 | 0.00% | 5.08 | 5.19 | 56697 | 2917.15 | 0.63% |
| 2025-12-01 | 5.23 | 5.17 | -0.04 | -0.77% | 5.17 | 5.30 | 63516 | 3316.49 | 0.70% |
| 2025-11-28 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.22 | 51004 | 2643.63 | 0.56% |
| 2025-11-27 | 5.15 | 5.15 | 0.02 | 0.39% | 5.10 | 5.20 | 54727 | 2821.81 | 0.60% |
| 2025-11-26 | 5.17 | 5.13 | -0.04 | -0.77% | 5.11 | 5.22 | 92594 | 4781.30 | 1.02% |
| 2025-11-25 | 5.26 | 5.17 | -0.08 | -1.52% | 5.17 | 5.29 | 95308 | 4984.52 | 1.05% |
| 2025-11-24 | 5.23 | 5.25 | 0.04 | 0.77% | 5.15 | 5.28 | 93449 | 4891.31 | 1.03% |
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。
