| 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 | 13.60 | 13.75 | 0.25 | 1.85% | 13.49 | 13.93 | 78000 | 10662.51 | 2.02% | 0.00 |
| 2025-03-31 | 13.89 | 13.50 | -0.32 | -2.32% | 13.17 | 13.90 | 118674 | 15924.99 | 3.08% | 0.00 |
| 2025-03-28 | 14.43 | 13.82 | -0.54 | -3.76% | 13.82 | 14.57 | 91330 | 12834.99 | 2.37% | 0.00 |
| 2025-03-27 | 14.76 | 14.36 | -0.32 | -2.18% | 14.33 | 14.83 | 68986 | 10082.29 | 1.79% | 0.00 |
| 2025-03-26 | 14.89 | 14.68 | -0.01 | -0.07% | 14.55 | 14.95 | 77179 | 11387.55 | 2.00% | 0.00 |
| 2025-03-25 | 15.38 | 14.69 | -0.56 | -3.67% | 14.66 | 15.38 | 100431 | 14979.21 | 2.61% | 0.00 |
| 2025-03-24 | 15.05 | 15.25 | 0.26 | 1.73% | 14.58 | 15.38 | 149557 | 22380.84 | 3.88% | 0.00 |
| 2025-03-21 | 15.55 | 14.99 | -0.61 | -3.91% | 14.86 | 15.68 | 131097 | 19927.28 | 3.40% | 0.00 |
| 2025-03-20 | 15.73 | 15.60 | -0.17 | -1.08% | 15.51 | 15.92 | 83036 | 13027.04 | 2.16% | 0.00 |
| 2025-03-19 | 15.90 | 15.77 | -0.29 | -1.81% | 15.60 | 16.05 | 98411 | 15541.87 | 2.55% | 0.00 |
| 2025-03-18 | 16.42 | 16.06 | -0.19 | -1.17% | 15.82 | 16.60 | 156296 | 25141.32 | 4.06% | 0.00 |
| 2025-03-17 | 16.43 | 16.25 | 0.70 | 4.50% | 15.80 | 17.00 | 291773 | 47558.92 | 7.57% | 0.00 |
| 2025-03-14 | 14.70 | 15.55 | 0.93 | 6.36% | 14.70 | 15.75 | 176893 | 27200.03 | 4.59% | 0.00 |
| 2025-03-13 | 15.72 | 14.62 | -1.12 | -7.12% | 14.51 | 15.77 | 171397 | 25737.72 | 4.45% | 0.00 |
| 2025-03-12 | 15.63 | 15.74 | 0.08 | 0.51% | 15.10 | 16.05 | 172917 | 26870.85 | 4.49% | 0.00 |
| 2025-03-11 | 15.69 | 15.66 | -0.26 | -1.63% | 15.40 | 15.96 | 122715 | 19177.78 | 3.19% | 0.00 |
| 2025-03-10 | 16.10 | 15.92 | -0.41 | -2.51% | 15.64 | 16.35 | 157702 | 25092.85 | 4.09% | 0.00 |
| 2025-03-07 | 16.00 | 16.33 | 0.08 | 0.49% | 15.85 | 16.88 | 218512 | 35780.89 | 5.67% | 9.00 |
| 2025-03-06 | 15.77 | 16.25 | 0.66 | 4.23% | 15.77 | 16.80 | 267917 | 43960.53 | 6.96% | 0.00 |
| 2025-03-05 | 15.25 | 15.59 | 0.49 | 3.25% | 14.93 | 15.64 | 116039 | 17751.14 | 3.01% | 0.00 |
| 2025-03-04 | 15.13 | 15.10 | -0.21 | -1.37% | 15.00 | 15.44 | 106035 | 16096.98 | 2.75% | 0.00 |
| 2025-03-03 | 14.99 | 15.31 | 0.46 | 3.10% | 14.63 | 15.39 | 148854 | 22469.15 | 3.86% | 8.00 |
| 2025-02-28 | 15.61 | 14.85 | -0.76 | -4.87% | 14.82 | 15.81 | 153467 | 23398.91 | 3.98% | 0.00 |
| 2025-02-27 | 15.86 | 15.61 | -0.25 | -1.58% | 15.24 | 15.99 | 153803 | 23921.09 | 3.99% | 0.00 |
| 2025-02-26 | 15.37 | 15.86 | 0.45 | 2.92% | 15.36 | 15.97 | 179454 | 28302.42 | 4.66% | 0.00 |
| 2025-02-25 | 15.26 | 15.41 | -0.23 | -1.47% | 15.20 | 15.59 | 137615 | 21152.87 | 3.57% | 5.00 |
| 2025-02-24 | 15.69 | 15.64 | -0.06 | -0.38% | 15.32 | 16.00 | 215734 | 33822.52 | 5.60% | 0.00 |
| 2025-02-21 | 14.79 | 15.70 | 0.94 | 6.37% | 14.51 | 15.73 | 254730 | 38752.73 | 6.61% | 27.00 |
| 2025-02-20 | 14.77 | 14.76 | 0.06 | 0.41% | 14.30 | 14.85 | 143693 | 20949.94 | 3.73% | 0.00 |
| 2025-02-19 | 14.45 | 14.70 | 0.33 | 2.30% | 14.37 | 14.96 | 162842 | 23969.51 | 4.23% | 2.00 |
| 2025-02-18 | 15.32 | 14.37 | -1.01 | -6.57% | 14.19 | 15.37 | 233108 | 34278.57 | 6.05% | 0.00 |
| 2025-02-17 | 15.10 | 15.38 | 0.12 | 0.79% | 15.10 | 15.53 | 136526 | 20930.28 | 3.54% | 2.00 |
| 2025-02-14 | 15.35 | 15.26 | -0.15 | -0.97% | 15.00 | 15.59 | 150015 | 22806.31 | 3.89% | 0.00 |
| 2025-02-13 | 15.00 | 15.41 | 0.51 | 3.42% | 14.90 | 15.57 | 253091 | 38832.96 | 6.57% | 10.00 |
| 2025-02-12 | 14.93 | 14.90 | -0.28 | -1.84% | 14.69 | 15.20 | 196771 | 29341.61 | 5.11% | 0.00 |
| 2025-02-11 | 14.30 | 15.18 | 0.77 | 5.34% | 14.29 | 15.48 | 267941 | 39958.43 | 6.96% | 6.00 |
| 2025-02-10 | 14.20 | 14.41 | 0.15 | 1.05% | 14.20 | 14.63 | 146992 | 21221.40 | 3.82% | 0.00 |
| 2025-02-07 | 13.90 | 14.26 | 0.29 | 2.08% | 13.81 | 14.45 | 152095 | 21638.70 | 3.95% | 0.00 |
| 2025-02-06 | 13.73 | 13.97 | -0.09 | -0.64% | 13.46 | 14.18 | 173194 | 24062.59 | 4.50% | 0.00 |
| 2025-02-05 | 13.45 | 14.06 | 0.61 | 4.54% | 13.01 | 14.42 | 209215 | 28679.59 | 5.43% | 0.00 |
| 2025-01-27 | 13.35 | 13.45 | 0.39 | 2.99% | 12.83 | 13.59 | 141197 | 18739.91 | 3.67% | 0.00 |
| 2025-01-24 | 12.44 | 13.06 | 0.68 | 5.49% | 12.40 | 13.35 | 215549 | 28045.26 | 5.60% | 16.00 |
| 2025-01-23 | 12.81 | 12.38 | -0.23 | -1.82% | 12.34 | 13.05 | 115542 | 14733.90 | 3.00% | 0.00 |
| 2025-01-22 | 12.80 | 12.61 | -0.19 | -1.48% | 12.49 | 13.06 | 112414 | 14293.04 | 2.92% | 0.00 |
| 2025-01-21 | 12.86 | 12.80 | 0.16 | 1.27% | 12.68 | 13.40 | 140700 | 18216.61 | 3.65% | 0.00 |
| 2025-01-20 | 12.44 | 12.64 | 0.29 | 2.35% | 12.44 | 12.91 | 102191 | 13001.15 | 2.65% | 0.00 |
| 2025-01-17 | 12.43 | 12.35 | -0.20 | -1.59% | 12.30 | 12.54 | 66722 | 8268.51 | 1.73% | 0.00 |
| 2025-01-16 | 12.50 | 12.55 | 0.04 | 0.32% | 12.37 | 12.86 | 98678 | 12431.68 | 2.56% | 8.00 |
| 2025-01-15 | 12.60 | 12.51 | -0.17 | -1.34% | 12.33 | 12.74 | 80014 | 10002.01 | 2.08% | 0.00 |
| 2025-01-14 | 12.11 | 12.68 | 0.65 | 5.40% | 12.08 | 12.73 | 112338 | 13974.05 | 2.92% | 0.00 |
| 2025-01-13 | 11.97 | 12.03 | -0.16 | -1.31% | 11.67 | 12.12 | 78869 | 9378.70 | 2.05% | 0.00 |
| 2025-01-10 | 12.78 | 12.19 | -0.68 | -5.28% | 12.11 | 12.90 | 103400 | 12906.00 | 2.68% | 0.00 |
| 2025-01-09 | 13.00 | 12.87 | -0.19 | -1.45% | 12.82 | 13.16 | 84438 | 10972.02 | 2.19% | 6.00 |
| 2025-01-08 | 12.70 | 13.06 | 0.29 | 2.27% | 12.52 | 13.10 | 133761 | 17221.16 | 3.47% | 32.00 |
| 2025-01-07 | 12.69 | 12.77 | 0.17 | 1.35% | 12.40 | 12.79 | 80123 | 10077.51 | 2.08% | 0.00 |
| 2025-01-06 | 12.91 | 12.60 | -0.29 | -2.25% | 12.20 | 13.00 | 112625 | 14110.97 | 2.92% | 0.00 |
| 2025-01-03 | 13.36 | 12.89 | -0.47 | -3.52% | 12.74 | 13.69 | 142084 | 18637.04 | 3.69% | 0.00 |
| 2025-01-02 | 13.26 | 13.36 | 0.08 | 0.60% | 12.97 | 13.56 | 118856 | 15865.82 | 3.09% | 17.00 |
| 2024-12-31 | 13.22 | 13.28 | -0.02 | -0.15% | 12.94 | 13.74 | 150167 | 20092.33 | 3.90% | 0.00 |
| 2024-12-30 | 12.81 | 13.30 | 0.20 | 1.53% | 12.72 | 13.31 | 129574 | 16954.45 | 3.36% | 1.00 |
| 2024-12-27 | 13.56 | 13.10 | -0.44 | -3.25% | 12.88 | 13.85 | 228305 | 30294.42 | 5.93% | 0.00 |
| 2024-12-26 | 13.54 | 13.54 | -0.02 | -0.15% | 13.36 | 14.13 | 160301 | 21989.64 | 4.16% | 4.00 |
| 2024-12-25 | 14.58 | 13.56 | -0.90 | -6.22% | 13.20 | 14.78 | 259557 | 35420.12 | 6.74% | 15.00 |
| 2024-12-24 | 15.50 | 14.46 | -0.99 | -6.41% | 14.11 | 16.00 | 318436 | 48729.39 | 8.27% | 157.00 |
| 2024-12-23 | 15.83 | 15.45 | -0.07 | -0.45% | 15.21 | 16.33 | 396599 | 63090.95 | 10.30% | 3.00 |
| 2024-12-20 | 14.80 | 15.52 | 0.60 | 4.02% | 14.65 | 15.63 | 271047 | 41145.17 | 7.04% | 27.00 |
| 2024-12-19 | 14.07 | 14.92 | 0.85 | 6.04% | 13.63 | 15.00 | 215849 | 31106.22 | 5.60% | 8.00 |
| 2024-12-18 | 14.00 | 14.07 | 0.19 | 1.37% | 13.51 | 14.25 | 113368 | 15875.20 | 2.94% | 0.00 |
| 2024-12-17 | 14.70 | 13.88 | -0.82 | -5.58% | 13.85 | 14.70 | 163073 | 23106.92 | 4.23% | 0.00 |
| 2024-12-16 | 14.86 | 14.70 | -0.23 | -1.54% | 14.52 | 15.21 | 132417 | 19584.38 | 3.44% | 7.00 |
| 2024-12-13 | 15.70 | 14.93 | -0.85 | -5.39% | 14.93 | 15.90 | 206329 | 31639.31 | 5.36% | 2.00 |
| 2024-12-12 | 15.50 | 15.78 | 0.31 | 2.00% | 15.15 | 15.91 | 268606 | 41719.98 | 6.97% | 0.00 |
| 2024-12-11 | 14.43 | 15.47 | 0.97 | 6.69% | 14.43 | 15.95 | 344589 | 52611.18 | 8.95% | 0.00 |
| 2024-12-10 | 15.23 | 14.50 | -0.27 | -1.83% | 14.46 | 15.25 | 198271 | 29379.71 | 5.15% | 0.00 |
| 2024-12-09 | 15.15 | 14.77 | -0.54 | -3.53% | 14.59 | 15.31 | 218359 | 32438.75 | 5.67% | 3.00 |
| 2024-12-06 | 15.18 | 15.31 | 0.03 | 0.20% | 15.08 | 15.99 | 258459 | 40209.70 | 6.71% | 0.00 |
| 2024-12-05 | 15.16 | 15.28 | 0.21 | 1.39% | 14.80 | 15.29 | 179578 | 27156.65 | 4.66% | 10.00 |
| 2024-12-04 | 14.84 | 15.07 | 0.23 | 1.55% | 14.75 | 15.80 | 285941 | 43584.90 | 7.42% | 0.00 |
| 2024-12-03 | 15.01 | 14.84 | -0.26 | -1.72% | 14.72 | 15.20 | 188137 | 28097.42 | 4.88% | 0.00 |
| 2024-12-02 | 15.00 | 15.10 | 0.41 | 2.79% | 14.80 | 15.50 | 275618 | 41908.02 | 7.16% | 0.00 |
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。
