| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 14.29 | 14.06 | -0.33 | -2.29% | 14.00 | 14.41 | 83633 | 11783.89 | 2.17% | 0.00 |
| 2025-07-01 | 14.21 | 14.39 | 0.09 | 0.63% | 14.05 | 14.44 | 111669 | 15957.84 | 2.90% | 0.00 |
| 2025-06-30 | 14.50 | 14.30 | -0.20 | -1.38% | 14.21 | 14.60 | 108266 | 15547.76 | 2.81% | 0.00 |
| 2025-06-27 | 14.30 | 14.50 | 0.10 | 0.69% | 14.30 | 14.67 | 108494 | 15719.40 | 2.82% | 0.00 |
| 2025-06-26 | 14.75 | 14.40 | -0.38 | -2.57% | 14.30 | 15.00 | 157364 | 22833.89 | 4.09% | 0.00 |
| 2025-06-25 | 14.90 | 14.78 | 0.01 | 0.07% | 14.60 | 15.20 | 115075 | 17036.53 | 2.99% | 0.00 |
| 2025-06-24 | 14.44 | 14.77 | 0.34 | 2.36% | 14.40 | 14.89 | 123839 | 18153.26 | 3.21% | 0.00 |
| 2025-06-23 | 14.19 | 14.43 | 0.21 | 1.48% | 14.11 | 14.58 | 98958 | 14266.78 | 2.57% | 0.00 |
| 2025-06-20 | 13.96 | 14.22 | 0.23 | 1.64% | 13.96 | 14.54 | 101554 | 14494.67 | 2.64% | 0.00 |
| 2025-06-19 | 14.23 | 13.99 | -0.34 | -2.37% | 13.87 | 14.30 | 94209 | 13260.93 | 2.45% | 0.00 |
| 2025-06-18 | 14.10 | 14.33 | 0.27 | 1.92% | 13.96 | 14.46 | 97957 | 13922.01 | 2.54% | 0.00 |
| 2025-06-17 | 14.14 | 14.06 | -0.08 | -0.57% | 13.96 | 14.29 | 69690 | 9813.69 | 1.81% | 0.00 |
| 2025-06-16 | 13.94 | 14.14 | 0.23 | 1.65% | 13.89 | 14.40 | 104953 | 14846.59 | 2.72% | 0.00 |
| 2025-06-13 | 14.25 | 13.91 | -0.41 | -2.86% | 13.86 | 14.37 | 92301 | 12957.64 | 2.40% | 0.00 |
| 2025-06-12 | 14.40 | 14.32 | -0.14 | -0.97% | 14.26 | 14.58 | 85643 | 12347.44 | 2.22% | 10.00 |
| 2025-06-11 | 14.41 | 14.46 | 0.29 | 2.05% | 14.08 | 14.63 | 127311 | 18300.65 | 3.31% | 0.00 |
| 2025-06-10 | 14.55 | 14.17 | -0.39 | -2.68% | 14.04 | 14.74 | 179740 | 25870.22 | 4.67% | 0.00 |
| 2025-06-09 | 13.52 | 14.56 | 1.11 | 8.25% | 13.45 | 14.77 | 247747 | 35290.81 | 6.43% | 0.00 |
| 2025-06-06 | 13.39 | 13.45 | 0.06 | 0.45% | 13.33 | 13.90 | 109880 | 14870.60 | 2.85% | 0.00 |
| 2025-06-05 | 13.13 | 13.39 | 0.22 | 1.67% | 12.97 | 13.50 | 107585 | 14268.22 | 2.79% | 0.00 |
| 2025-06-04 | 13.19 | 13.17 | 0.10 | 0.77% | 13.02 | 13.25 | 87591 | 11512.51 | 2.27% | 0.00 |
| 2025-06-03 | 12.80 | 13.07 | 0.18 | 1.40% | 12.73 | 13.19 | 83065 | 10807.66 | 2.16% | 0.00 |
| 2025-05-30 | 12.95 | 12.89 | -0.09 | -0.69% | 12.67 | 12.95 | 89451 | 11452.61 | 2.32% | 0.00 |
| 2025-05-29 | 12.19 | 12.98 | 0.80 | 6.57% | 12.17 | 13.07 | 164706 | 20954.30 | 4.28% | 67.00 |
| 2025-05-28 | 12.27 | 12.18 | -0.01 | -0.08% | 12.08 | 12.42 | 64227 | 7849.10 | 1.67% | 0.00 |
| 2025-05-27 | 12.39 | 12.19 | -0.11 | -0.89% | 12.15 | 12.41 | 66112 | 8072.90 | 1.72% | 10.00 |
| 2025-05-26 | 12.41 | 12.30 | -0.02 | -0.16% | 12.27 | 12.51 | 61249 | 7568.89 | 1.59% | 0.00 |
| 2025-05-23 | 12.62 | 12.32 | -0.23 | -1.83% | 12.31 | 12.70 | 79606 | 9935.69 | 2.07% | 0.00 |
| 2025-05-22 | 12.76 | 12.55 | -0.18 | -1.41% | 12.42 | 12.80 | 87917 | 11086.64 | 2.28% | 0.00 |
| 2025-05-21 | 13.20 | 12.73 | -0.64 | -4.79% | 12.73 | 13.30 | 154412 | 19928.80 | 4.01% | 0.00 |
| 2025-05-20 | 13.48 | 13.37 | 0.11 | 0.83% | 13.27 | 13.66 | 162664 | 21865.81 | 4.22% | 0.00 |
| 2025-05-19 | 13.16 | 13.26 | 0.51 | 4.00% | 12.91 | 13.60 | 160372 | 21268.49 | 4.16% | 0.00 |
| 2025-05-16 | 12.87 | 12.75 | -0.12 | -0.93% | 12.63 | 12.92 | 67506 | 8620.22 | 1.75% | 0.00 |
| 2025-05-15 | 13.40 | 12.87 | -0.53 | -3.96% | 12.83 | 13.50 | 149769 | 19532.93 | 3.89% | 0.00 |
| 2025-05-14 | 13.33 | 13.40 | 0.08 | 0.60% | 12.95 | 13.42 | 123559 | 16316.96 | 3.21% | 0.00 |
| 2025-05-13 | 12.85 | 13.32 | 0.57 | 4.47% | 12.76 | 13.56 | 183432 | 24148.46 | 4.76% | 0.00 |
| 2025-05-12 | 12.60 | 12.75 | 0.25 | 2.00% | 12.43 | 12.75 | 100184 | 12643.38 | 2.60% | 0.00 |
| 2025-05-09 | 12.57 | 12.50 | -0.07 | -0.56% | 12.12 | 12.73 | 117320 | 14600.55 | 3.05% | 0.00 |
| 2025-05-08 | 12.32 | 12.57 | 0.20 | 1.62% | 12.21 | 12.74 | 101751 | 12776.83 | 2.64% | 0.00 |
| 2025-05-07 | 12.60 | 12.37 | -0.07 | -0.56% | 12.22 | 12.74 | 95678 | 11934.95 | 2.48% | 0.00 |
| 2025-05-06 | 12.01 | 12.44 | 0.58 | 4.89% | 12.01 | 12.49 | 109572 | 13480.34 | 2.84% | 0.00 |
| 2025-04-30 | 11.90 | 11.86 | 0.01 | 0.08% | 11.80 | 12.05 | 86959 | 10365.89 | 2.26% | 0.00 |
| 2025-04-29 | 11.42 | 11.85 | 0.33 | 2.86% | 11.20 | 12.30 | 152197 | 17882.56 | 3.95% | 0.00 |
| 2025-04-28 | 11.62 | 11.52 | 0.05 | 0.44% | 11.30 | 11.73 | 75859 | 8711.45 | 1.97% | 0.00 |
| 2025-04-25 | 11.19 | 11.47 | 0.37 | 3.33% | 10.97 | 11.60 | 101410 | 11506.26 | 2.63% | 0.00 |
| 2025-04-24 | 11.55 | 11.10 | -0.37 | -3.23% | 11.04 | 11.56 | 105987 | 11839.79 | 2.75% | 0.00 |
| 2025-04-23 | 11.25 | 11.47 | 0.47 | 4.27% | 11.25 | 11.78 | 123674 | 14273.69 | 3.21% | 0.00 |
| 2025-04-22 | 11.20 | 11.00 | -0.23 | -2.05% | 10.91 | 11.32 | 93212 | 10323.97 | 2.42% | 0.00 |
| 2025-04-21 | 11.42 | 11.23 | -0.16 | -1.40% | 10.88 | 11.47 | 122097 | 13604.32 | 3.17% | 0.00 |
| 2025-04-18 | 11.54 | 11.39 | -0.15 | -1.30% | 11.27 | 11.65 | 56625 | 6465.10 | 1.47% | 0.00 |
| 2025-04-17 | 11.80 | 11.54 | -0.26 | -2.20% | 11.49 | 11.90 | 67279 | 7838.03 | 1.75% | 0.00 |
| 2025-04-16 | 12.15 | 11.80 | -0.35 | -2.88% | 11.58 | 12.19 | 67100 | 7954.86 | 1.74% | 0.00 |
| 2025-04-15 | 12.26 | 12.15 | 0.03 | 0.25% | 12.02 | 12.35 | 47852 | 5801.04 | 1.24% | 0.00 |
| 2025-04-14 | 12.05 | 12.12 | 0.32 | 2.71% | 11.95 | 12.38 | 74405 | 9060.50 | 1.93% | 0.00 |
| 2025-04-11 | 11.40 | 11.80 | 0.22 | 1.90% | 11.37 | 11.90 | 99730 | 11670.71 | 2.59% | 0.00 |
| 2025-04-10 | 11.70 | 11.58 | 0.20 | 1.76% | 11.55 | 11.97 | 124685 | 14672.55 | 3.24% | 0.00 |
| 2025-04-09 | 10.77 | 11.38 | 0.21 | 1.88% | 9.74 | 11.73 | 185645 | 19832.44 | 4.82% | 0.00 |
| 2025-04-08 | 11.16 | 11.17 | 0.07 | 0.63% | 10.70 | 11.95 | 184819 | 20478.70 | 4.80% | 0.00 |
| 2025-04-07 | 13.17 | 11.10 | -2.77 | -19.97% | 11.10 | 13.17 | 229358 | 26792.57 | 5.95% | 0.00 |
| 2025-04-03 | 13.63 | 13.87 | 0.11 | 0.80% | 13.50 | 14.01 | 63243 | 8713.97 | 1.64% | 0.00 |
| 2025-04-02 | 13.77 | 13.76 | 0.01 | 0.07% | 13.59 | 14.25 | 74496 | 10432.92 | 1.93% | 0.00 |
| 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 |
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。
