| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.50 | 10.18 | -0.31 | -2.96% | 10.13 | 10.57 | 169989 | 17574.99 | 4.41% | 0.00 |
| 2025-10-24 | 10.59 | 10.49 | -0.05 | -0.47% | 10.44 | 10.73 | 95702 | 10108.44 | 2.48% | 0.00 |
| 2025-10-23 | 10.52 | 10.54 | 0.02 | 0.19% | 10.41 | 10.69 | 83647 | 8809.01 | 2.17% | 0.00 |
| 2025-10-22 | 10.70 | 10.52 | -0.18 | -1.68% | 10.50 | 10.76 | 87670 | 9313.63 | 2.28% | 0.00 |
| 2025-10-21 | 10.64 | 10.70 | 0.06 | 0.56% | 10.55 | 10.78 | 60618 | 6487.71 | 1.57% | 0.00 |
| 2025-10-20 | 10.75 | 10.64 | 0.00 | 0.00% | 10.50 | 10.77 | 72450 | 7671.11 | 1.88% | 0.00 |
| 2025-10-17 | 10.69 | 10.64 | -0.06 | -0.56% | 10.53 | 10.75 | 93141 | 9905.75 | 2.42% | 0.00 |
| 2025-10-16 | 11.14 | 10.70 | -0.45 | -4.04% | 10.61 | 11.15 | 145843 | 15679.78 | 3.79% | 0.00 |
| 2025-10-15 | 10.51 | 11.15 | 0.73 | 7.01% | 10.38 | 11.23 | 223245 | 24151.99 | 5.80% | 0.00 |
| 2025-10-14 | 11.21 | 10.42 | -0.74 | -6.63% | 10.41 | 11.28 | 216390 | 23282.32 | 5.62% | 12.00 |
| 2025-10-13 | 11.00 | 11.16 | -0.48 | -4.12% | 10.63 | 11.32 | 191355 | 21137.18 | 4.97% | 0.00 |
| 2025-10-10 | 11.81 | 11.64 | -0.29 | -2.43% | 11.30 | 11.82 | 166555 | 19361.59 | 4.32% | 0.00 |
| 2025-10-09 | 12.86 | 11.93 | -1.42 | -10.64% | 11.75 | 13.10 | 353176 | 43373.02 | 9.17% | 0.00 |
| 2025-09-30 | 13.55 | 13.35 | -0.20 | -1.48% | 13.26 | 13.68 | 114337 | 15335.05 | 2.97% | 8.00 |
| 2025-09-29 | 13.83 | 13.55 | -0.25 | -1.81% | 13.52 | 14.06 | 124192 | 17026.34 | 3.22% | 0.00 |
| 2025-09-26 | 14.26 | 13.80 | -0.56 | -3.90% | 13.77 | 14.26 | 152021 | 21147.46 | 3.95% | 0.00 |
| 2025-09-25 | 13.99 | 14.36 | 0.40 | 2.87% | 13.95 | 14.62 | 166644 | 23836.51 | 4.33% | 0.00 |
| 2025-09-24 | 14.19 | 13.96 | -0.15 | -1.06% | 13.84 | 14.19 | 98617 | 13777.89 | 2.56% | 0.00 |
| 2025-09-23 | 14.01 | 14.11 | 0.07 | 0.50% | 13.62 | 14.18 | 130975 | 18192.36 | 3.40% | 0.00 |
| 2025-09-22 | 14.39 | 14.04 | -0.24 | -1.68% | 13.93 | 14.41 | 96722 | 13638.22 | 2.51% | 0.00 |
| 2025-09-19 | 14.70 | 14.28 | -0.24 | -1.65% | 14.18 | 14.70 | 128701 | 18474.44 | 3.34% | 0.00 |
| 2025-09-18 | 15.00 | 14.52 | -0.43 | -2.88% | 14.38 | 15.50 | 216667 | 32217.30 | 5.63% | 0.00 |
| 2025-09-17 | 14.46 | 14.95 | 0.67 | 4.69% | 14.28 | 15.66 | 313672 | 47282.30 | 8.14% | 0.00 |
| 2025-09-16 | 14.10 | 14.28 | 0.04 | 0.28% | 13.40 | 14.55 | 179186 | 25317.11 | 4.65% | 0.00 |
| 2025-09-15 | 14.02 | 14.24 | 0.24 | 1.71% | 14.00 | 14.69 | 194686 | 27970.19 | 5.05% | 0.00 |
| 2025-09-12 | 13.72 | 14.00 | 0.21 | 1.52% | 13.65 | 14.18 | 153360 | 21378.57 | 3.98% | 0.00 |
| 2025-09-11 | 13.86 | 13.79 | 0.01 | 0.07% | 13.15 | 13.87 | 164516 | 22289.13 | 4.27% | 0.00 |
| 2025-09-10 | 13.70 | 13.78 | 0.03 | 0.22% | 13.55 | 14.00 | 85493 | 11792.11 | 2.22% | 0.00 |
| 2025-09-09 | 14.05 | 13.75 | -0.27 | -1.93% | 13.72 | 14.15 | 110157 | 15310.23 | 2.86% | 0.00 |
| 2025-09-08 | 14.38 | 14.02 | -0.39 | -2.71% | 13.80 | 14.53 | 146487 | 20626.72 | 3.80% | 0.00 |
| 2025-09-05 | 13.92 | 14.41 | 0.55 | 3.97% | 13.78 | 14.48 | 110290 | 15603.21 | 2.86% | 0.00 |
| 2025-09-04 | 14.13 | 13.86 | -0.29 | -2.05% | 13.69 | 14.34 | 136649 | 19115.40 | 3.55% | 0.00 |
| 2025-09-03 | 14.75 | 14.15 | -0.56 | -3.81% | 14.10 | 14.83 | 121297 | 17549.24 | 3.15% | 0.00 |
| 2025-09-02 | 15.10 | 14.71 | -0.54 | -3.54% | 14.27 | 15.16 | 216509 | 31687.88 | 5.62% | 0.00 |
| 2025-09-01 | 15.53 | 15.25 | -0.14 | -0.91% | 15.19 | 15.83 | 168633 | 26104.46 | 4.38% | 1.00 |
| 2025-08-29 | 16.28 | 15.39 | -0.91 | -5.58% | 15.32 | 16.35 | 263913 | 41473.46 | 6.85% | 0.00 |
| 2025-08-28 | 16.00 | 16.30 | 0.24 | 1.49% | 15.70 | 16.39 | 279837 | 45112.39 | 7.27% | 0.00 |
| 2025-08-27 | 15.78 | 16.06 | 0.18 | 1.13% | 15.30 | 16.75 | 433743 | 70181.93 | 11.26% | 0.00 |
| 2025-08-26 | 14.54 | 15.88 | 1.48 | 10.28% | 14.22 | 15.88 | 436850 | 66032.36 | 11.34% | 6.00 |
| 2025-08-25 | 14.64 | 14.40 | -0.18 | -1.23% | 14.33 | 14.83 | 175797 | 25543.12 | 4.56% | 0.00 |
| 2025-08-22 | 14.69 | 14.58 | -0.12 | -0.82% | 14.45 | 15.00 | 156338 | 22941.62 | 4.06% | 0.00 |
| 2025-08-21 | 14.90 | 14.70 | -0.25 | -1.67% | 14.60 | 15.05 | 153161 | 22692.78 | 3.98% | 0.00 |
| 2025-08-20 | 14.74 | 14.95 | 0.21 | 1.42% | 14.57 | 15.22 | 174567 | 26009.80 | 4.53% | 0.00 |
| 2025-08-19 | 14.79 | 14.74 | 0.00 | 0.00% | 14.56 | 15.50 | 220351 | 32793.73 | 5.72% | 0.00 |
| 2025-08-18 | 14.69 | 14.74 | -0.04 | -0.27% | 14.52 | 14.91 | 141333 | 20839.53 | 3.67% | 2.00 |
| 2025-08-15 | 14.50 | 14.78 | 0.25 | 1.72% | 14.30 | 14.94 | 103289 | 15259.06 | 2.68% | 0.00 |
| 2025-08-14 | 15.00 | 14.53 | -0.53 | -3.52% | 14.50 | 15.10 | 151431 | 22401.38 | 3.93% | 0.00 |
| 2025-08-13 | 14.84 | 15.06 | 0.20 | 1.35% | 14.75 | 15.27 | 156474 | 23460.15 | 4.06% | 0.00 |
| 2025-08-12 | 15.03 | 14.86 | -0.17 | -1.13% | 14.54 | 15.08 | 153881 | 22728.58 | 3.99% | 0.00 |
| 2025-08-11 | 15.24 | 15.03 | -0.19 | -1.25% | 14.93 | 15.24 | 125989 | 18968.70 | 3.27% | 0.00 |
| 2025-08-08 | 15.42 | 15.22 | -0.22 | -1.42% | 15.18 | 15.49 | 97264 | 14847.30 | 2.53% | 0.00 |
| 2025-08-07 | 15.69 | 15.44 | -0.24 | -1.53% | 15.41 | 15.77 | 115084 | 17877.46 | 2.99% | 0.00 |
| 2025-08-06 | 15.32 | 15.68 | 0.39 | 2.55% | 15.23 | 15.87 | 183173 | 28544.92 | 4.76% | 0.00 |
| 2025-08-05 | 15.00 | 15.29 | 0.36 | 2.41% | 14.91 | 15.57 | 194041 | 29538.17 | 5.04% | 0.00 |
| 2025-08-04 | 14.14 | 14.93 | 0.70 | 4.92% | 13.94 | 14.97 | 235932 | 34532.43 | 6.12% | 0.00 |
| 2025-08-01 | 13.98 | 14.23 | 0.29 | 2.08% | 13.91 | 14.39 | 106701 | 15160.24 | 2.77% | 0.00 |
| 2025-07-31 | 13.87 | 13.94 | 0.01 | 0.07% | 13.82 | 14.08 | 71020 | 9893.94 | 1.84% | 0.00 |
| 2025-07-30 | 14.13 | 13.93 | -0.20 | -1.42% | 13.84 | 14.14 | 85797 | 11945.21 | 2.23% | 0.00 |
| 2025-07-29 | 14.09 | 14.13 | 0.10 | 0.71% | 13.85 | 14.28 | 92814 | 13044.91 | 2.41% | 0.00 |
| 2025-07-28 | 14.52 | 14.03 | -0.45 | -3.11% | 13.98 | 14.61 | 138210 | 19537.22 | 3.59% | 0.00 |
| 2025-07-25 | 14.31 | 14.48 | 0.17 | 1.19% | 14.30 | 14.80 | 135779 | 19774.22 | 3.52% | 0.00 |
| 2025-07-24 | 14.84 | 14.31 | -0.42 | -2.85% | 14.25 | 14.89 | 186992 | 27261.88 | 4.85% | 0.00 |
| 2025-07-23 | 14.03 | 14.73 | 0.70 | 4.99% | 13.94 | 14.95 | 281233 | 41133.49 | 7.30% | 0.00 |
| 2025-07-22 | 13.97 | 14.03 | 0.06 | 0.43% | 13.85 | 14.10 | 84127 | 11738.51 | 2.18% | 0.00 |
| 2025-07-21 | 13.70 | 13.97 | 0.27 | 1.97% | 13.64 | 14.20 | 126909 | 17633.27 | 3.29% | 0.00 |
| 2025-07-18 | 13.71 | 13.70 | 0.00 | 0.00% | 13.49 | 13.88 | 84305 | 11544.84 | 2.19% | 0.00 |
| 2025-07-17 | 13.75 | 13.70 | -0.03 | -0.22% | 13.60 | 13.78 | 64868 | 8871.68 | 1.68% | 0.00 |
| 2025-07-16 | 13.92 | 13.73 | 0.00 | 0.00% | 13.63 | 13.92 | 68420 | 9415.50 | 1.78% | 0.00 |
| 2025-07-15 | 13.70 | 13.73 | 0.11 | 0.81% | 13.58 | 14.27 | 112019 | 15529.33 | 2.91% | 0.00 |
| 2025-07-14 | 13.95 | 13.62 | -0.34 | -2.44% | 13.45 | 13.95 | 132306 | 18017.11 | 3.43% | 0.00 |
| 2025-07-11 | 14.00 | 13.96 | -0.04 | -0.29% | 13.85 | 14.06 | 74218 | 10350.60 | 1.93% | 0.00 |
| 2025-07-10 | 14.00 | 14.00 | -0.05 | -0.36% | 13.85 | 14.17 | 76506 | 10739.87 | 1.99% | 0.00 |
| 2025-07-09 | 14.47 | 14.05 | -0.42 | -2.90% | 13.85 | 14.48 | 125009 | 17654.73 | 3.25% | 0.00 |
| 2025-07-08 | 14.28 | 14.47 | 0.18 | 1.26% | 14.18 | 14.62 | 107590 | 15477.50 | 2.79% | 0.00 |
| 2025-07-07 | 13.93 | 14.29 | 0.36 | 2.58% | 13.86 | 14.39 | 102019 | 14515.19 | 2.65% | 0.00 |
| 2025-07-04 | 14.15 | 13.93 | -0.22 | -1.55% | 13.86 | 14.17 | 83087 | 11620.65 | 2.16% | 0.00 |
| 2025-07-03 | 14.14 | 14.15 | 0.09 | 0.64% | 13.97 | 14.23 | 56746 | 7998.69 | 1.47% | 0.00 |
| 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 |
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。
