| 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 | 8.88 | 8.98 | 0.12 | 1.35% | 8.81 | 9.02 | 96851 | 8634.28 | 2.51% | 0.00 |
| 2026-03-24 | 8.62 | 8.86 | 0.42 | 4.98% | 8.41 | 8.88 | 142686 | 12376.17 | 3.70% | 0.00 |
| 2026-03-23 | 8.71 | 8.44 | -0.45 | -5.06% | 8.32 | 8.85 | 145789 | 12568.82 | 3.79% | 0.00 |
| 2026-03-20 | 9.10 | 8.89 | -0.21 | -2.31% | 8.84 | 9.22 | 125396 | 11268.51 | 3.26% | 0.00 |
| 2026-03-19 | 9.34 | 9.10 | -0.34 | -3.60% | 9.07 | 9.35 | 147574 | 13507.50 | 3.83% | 0.00 |
| 2026-03-18 | 9.20 | 9.44 | 0.17 | 1.83% | 9.19 | 9.58 | 193811 | 18172.21 | 5.03% | 0.00 |
| 2026-03-17 | 9.13 | 9.27 | 0.12 | 1.31% | 9.07 | 9.54 | 201914 | 18758.77 | 5.24% | 0.00 |
| 2026-03-16 | 9.26 | 9.15 | -0.15 | -1.61% | 9.01 | 9.37 | 218088 | 19941.94 | 5.66% | 0.00 |
| 2026-03-13 | 9.30 | 9.30 | -0.25 | -2.62% | 9.16 | 9.66 | 230221 | 21546.98 | 5.98% | 0.00 |
| 2026-03-12 | 10.01 | 9.55 | -0.46 | -4.60% | 9.50 | 10.04 | 243196 | 23563.70 | 6.31% | 1.00 |
| 2026-03-11 | 10.18 | 10.01 | -0.15 | -1.48% | 9.94 | 10.33 | 224827 | 22678.05 | 5.84% | 1.00 |
| 2026-03-10 | 10.60 | 10.16 | -0.42 | -3.97% | 10.01 | 10.68 | 358332 | 36959.54 | 9.30% | 5.00 |
| 2026-03-09 | 10.24 | 10.58 | 0.15 | 1.44% | 10.11 | 10.65 | 223181 | 23090.59 | 5.79% | 0.00 |
| 2026-03-06 | 10.15 | 10.43 | 0.20 | 1.96% | 10.07 | 10.55 | 230983 | 23925.54 | 6.00% | 10.00 |
| 2026-03-05 | 9.93 | 10.23 | 0.41 | 4.18% | 9.74 | 10.48 | 275664 | 28022.54 | 7.16% | 0.00 |
| 2026-03-04 | 9.48 | 9.82 | 0.17 | 1.76% | 9.48 | 10.06 | 171101 | 16819.85 | 4.44% | 0.00 |
| 2026-03-03 | 10.17 | 9.65 | -0.47 | -4.64% | 9.64 | 10.22 | 244987 | 24173.87 | 6.36% | 10.00 |
| 2026-03-02 | 10.00 | 10.12 | -0.11 | -1.08% | 9.94 | 10.42 | 293239 | 29712.57 | 7.61% | 0.00 |
| 2026-02-27 | 9.93 | 10.23 | 0.30 | 3.02% | 9.67 | 10.27 | 385834 | 38687.21 | 10.02% | 46.00 |
| 2026-02-26 | 9.79 | 9.93 | 0.14 | 1.43% | 9.66 | 9.94 | 175438 | 17193.23 | 4.56% | 2.00 |
| 2026-02-25 | 9.64 | 9.79 | 0.19 | 1.98% | 9.52 | 9.83 | 167460 | 16245.95 | 4.35% | 0.00 |
| 2026-02-24 | 9.56 | 9.60 | 0.15 | 1.59% | 9.47 | 9.73 | 151813 | 14628.25 | 3.94% | 0.00 |
| 2026-02-13 | 9.46 | 9.45 | -0.01 | -0.11% | 9.38 | 9.64 | 143389 | 13622.53 | 3.72% | 5.00 |
| 2026-02-12 | 9.37 | 9.46 | 0.08 | 0.85% | 9.24 | 9.50 | 173615 | 16328.62 | 4.51% | 10.00 |
| 2026-02-11 | 9.41 | 9.38 | -0.09 | -0.95% | 9.38 | 9.65 | 141711 | 13469.03 | 3.68% | 0.00 |
| 2026-02-10 | 9.45 | 9.47 | -0.04 | -0.42% | 9.41 | 9.61 | 135526 | 12902.36 | 3.52% | 0.00 |
| 2026-02-09 | 9.39 | 9.51 | 0.17 | 1.82% | 9.25 | 9.58 | 198947 | 18736.92 | 5.17% | 83.00 |
| 2026-02-06 | 9.18 | 9.34 | 0.08 | 0.86% | 9.18 | 9.50 | 140708 | 13181.47 | 3.65% | 3200.00 |
| 2026-02-05 | 9.60 | 9.26 | -0.42 | -4.34% | 9.24 | 9.70 | 209540 | 19894.09 | 5.44% | 0.00 |
| 2026-02-04 | 9.37 | 9.68 | 0.31 | 3.31% | 9.24 | 9.71 | 222744 | 21160.75 | 5.78% | 2.00 |
| 2026-02-03 | 9.07 | 9.37 | 0.38 | 4.23% | 9.00 | 9.38 | 226388 | 20979.00 | 5.88% | 0.00 |
| 2026-02-02 | 8.95 | 8.99 | -0.14 | -1.53% | 8.85 | 9.24 | 169477 | 15307.10 | 4.40% | 0.00 |
| 2026-01-30 | 8.91 | 9.13 | 0.05 | 0.55% | 8.60 | 9.15 | 290777 | 25766.26 | 7.55% | 0.00 |
| 2026-01-29 | 9.81 | 9.08 | 0.00 | 0.00% | 9.04 | 9.90 | 342513 | 31816.13 | 8.89% | 0.00 |
| 2026-01-28 | 9.20 | 9.08 | -0.10 | -1.09% | 9.02 | 9.40 | 153201 | 14029.66 | 3.98% | 0.00 |
| 2026-01-27 | 9.45 | 9.18 | -0.27 | -2.86% | 8.91 | 9.48 | 253606 | 23108.04 | 6.58% | 0.00 |
| 2026-01-26 | 9.76 | 9.45 | -0.30 | -3.08% | 9.34 | 10.00 | 372030 | 35648.45 | 9.66% | 0.00 |
| 2026-01-23 | 9.24 | 9.75 | 0.56 | 6.09% | 9.17 | 9.86 | 488321 | 46759.26 | 12.68% | 3.00 |
| 2026-01-22 | 8.98 | 9.19 | 0.17 | 1.88% | 8.91 | 9.28 | 281009 | 25688.40 | 7.30% | 6.00 |
| 2026-01-21 | 8.88 | 9.02 | -0.02 | -0.22% | 8.65 | 9.30 | 314870 | 28064.60 | 8.18% | 0.00 |
| 2026-01-20 | 8.88 | 9.04 | 0.11 | 1.23% | 8.82 | 9.34 | 313574 | 28515.23 | 8.14% | 50.00 |
| 2026-01-19 | 8.74 | 8.93 | 0.06 | 0.68% | 8.62 | 9.09 | 333738 | 29790.83 | 8.67% | 19.00 |
| 2026-01-16 | 8.27 | 8.87 | 0.61 | 7.38% | 8.27 | 9.00 | 498595 | 43536.16 | 12.95% | 12.00 |
| 2026-01-15 | 8.38 | 8.26 | -0.18 | -2.13% | 8.22 | 8.46 | 168219 | 13968.25 | 4.37% | 0.00 |
| 2026-01-14 | 8.46 | 8.44 | -0.05 | -0.59% | 8.32 | 8.62 | 256080 | 21720.90 | 6.65% | 70.00 |
| 2026-01-13 | 8.71 | 8.49 | -0.22 | -2.53% | 8.45 | 8.73 | 216149 | 18504.33 | 5.61% | 0.00 |
| 2026-01-12 | 8.48 | 8.71 | 0.22 | 2.59% | 8.45 | 8.72 | 244631 | 21044.72 | 6.35% | 28.00 |
| 2026-01-09 | 8.50 | 8.49 | -0.05 | -0.59% | 8.36 | 8.56 | 193660 | 16364.02 | 5.03% | 8.00 |
| 2026-01-08 | 8.39 | 8.54 | 0.13 | 1.55% | 8.30 | 8.62 | 149804 | 12714.48 | 3.89% | 12.00 |
| 2026-01-07 | 8.64 | 8.41 | -0.20 | -2.32% | 8.36 | 8.65 | 183237 | 15448.32 | 4.76% | 43.00 |
| 2026-01-06 | 8.37 | 8.61 | 0.22 | 2.62% | 8.32 | 8.73 | 200709 | 17146.53 | 5.21% | 0.00 |
| 2026-01-05 | 8.26 | 8.39 | 0.17 | 2.07% | 8.23 | 8.45 | 122494 | 10244.64 | 3.18% | 0.00 |
| 2025-12-31 | 8.37 | 8.22 | -0.09 | -1.08% | 8.18 | 8.37 | 116324 | 9582.63 | 3.02% | 4.00 |
| 2025-12-30 | 8.41 | 8.31 | -0.17 | -2.00% | 8.30 | 8.48 | 141734 | 11874.88 | 3.68% | 0.00 |
| 2025-12-29 | 8.70 | 8.48 | -0.22 | -2.53% | 8.46 | 8.70 | 146307 | 12493.91 | 3.80% | 0.00 |
| 2025-12-26 | 8.74 | 8.70 | -0.08 | -0.91% | 8.60 | 8.78 | 147072 | 12793.72 | 3.82% | 0.00 |
| 2025-12-25 | 8.80 | 8.78 | -0.02 | -0.23% | 8.69 | 8.83 | 145065 | 12705.73 | 3.77% | 0.00 |
| 2025-12-24 | 8.74 | 8.80 | 0.04 | 0.46% | 8.68 | 8.92 | 153750 | 13544.79 | 3.99% | 4.00 |
| 2025-12-23 | 8.94 | 8.76 | -0.30 | -3.31% | 8.68 | 9.03 | 208448 | 18329.29 | 5.41% | 0.00 |
| 2025-12-22 | 9.08 | 9.06 | -0.02 | -0.22% | 8.90 | 9.15 | 224867 | 20253.20 | 5.84% | 20.00 |
| 2025-12-19 | 8.75 | 9.08 | 0.34 | 3.89% | 8.63 | 9.13 | 314650 | 28022.43 | 8.17% | 2.00 |
| 2025-12-18 | 8.63 | 8.74 | 0.07 | 0.81% | 8.56 | 9.04 | 267794 | 23564.79 | 6.95% | 35.00 |
| 2025-12-17 | 8.86 | 8.67 | -0.16 | -1.81% | 8.45 | 8.95 | 255836 | 22043.17 | 6.64% | 0.00 |
| 2025-12-16 | 9.37 | 8.83 | -0.71 | -7.44% | 8.80 | 9.40 | 338814 | 30477.90 | 8.80% | 0.00 |
| 2025-12-15 | 9.63 | 9.54 | -0.17 | -1.75% | 9.40 | 9.80 | 300830 | 28787.55 | 7.81% | 0.00 |
| 2025-12-12 | 10.04 | 9.71 | -0.33 | -3.29% | 9.66 | 10.30 | 488070 | 48264.79 | 12.67% | 72.00 |
| 2025-12-11 | 10.94 | 10.04 | -1.05 | -9.47% | 10.00 | 10.95 | 632064 | 64784.79 | 16.41% | 62.00 |
| 2025-12-10 | 10.72 | 11.09 | 0.79 | 7.67% | 10.52 | 11.96 | 1070616 | 119828.23 | 27.80% | 3.00 |
| 2025-12-09 | 9.18 | 10.30 | 1.72 | 20.05% | 9.14 | 10.30 | 385599 | 38844.14 | 10.01% | 3.00 |
| 2025-12-08 | 8.37 | 8.58 | 0.22 | 2.63% | 8.36 | 8.60 | 148621 | 12700.27 | 3.86% | 1.00 |
| 2025-12-05 | 8.20 | 8.36 | 0.15 | 1.83% | 7.98 | 8.39 | 125342 | 10266.44 | 3.25% | 0.00 |
| 2025-12-04 | 8.38 | 8.21 | -0.18 | -2.15% | 8.17 | 8.44 | 100138 | 8260.30 | 2.60% | 0.00 |
| 2025-12-03 | 8.71 | 8.39 | -0.35 | -4.00% | 8.36 | 8.76 | 171731 | 14589.02 | 4.46% | 0.00 |
| 2025-12-02 | 8.69 | 8.74 | 0.00 | 0.00% | 8.45 | 8.88 | 163301 | 14150.68 | 4.24% | 0.00 |
| 2025-12-01 | 8.60 | 8.74 | 0.14 | 1.63% | 8.54 | 8.99 | 170419 | 14973.75 | 4.42% | 0.00 |
| 2025-11-28 | 8.61 | 8.60 | -0.01 | -0.12% | 8.39 | 8.63 | 116748 | 9953.77 | 3.03% | 0.00 |
| 2025-11-27 | 8.35 | 8.61 | 0.25 | 2.99% | 8.34 | 8.81 | 177413 | 15336.47 | 4.61% | 0.00 |
| 2025-11-26 | 8.50 | 8.36 | -0.18 | -2.11% | 8.34 | 8.61 | 92390 | 7820.40 | 2.40% | 0.00 |
| 2025-11-25 | 8.35 | 8.54 | 0.17 | 2.03% | 8.35 | 8.57 | 103238 | 8784.22 | 2.68% | 0.00 |
| 2025-11-24 | 8.21 | 8.37 | 0.16 | 1.95% | 8.18 | 8.41 | 112472 | 9336.41 | 2.92% | 5.00 |
中创环保(300056)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。
