| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 8.52 | 8.21 | -0.39 | -4.53% | 8.18 | 8.70 | 166140 | 13889.42 | 4.31% | 0.00 |
| 2025-11-20 | 8.79 | 8.60 | -0.17 | -1.94% | 8.52 | 8.86 | 146540 | 12672.14 | 3.80% | 0.00 |
| 2025-11-19 | 9.10 | 8.77 | -0.32 | -3.52% | 8.75 | 9.11 | 151096 | 13396.63 | 3.92% | 1.00 |
| 2025-11-18 | 9.25 | 9.09 | -0.15 | -1.62% | 9.01 | 9.28 | 150009 | 13658.75 | 3.89% | 22.00 |
| 2025-11-17 | 9.20 | 9.24 | -0.04 | -0.43% | 9.17 | 9.36 | 176646 | 16346.16 | 4.59% | 0.00 |
| 2025-11-14 | 8.88 | 9.28 | 0.34 | 3.80% | 8.86 | 9.74 | 346802 | 32137.24 | 9.00% | 0.00 |
| 2025-11-13 | 8.91 | 8.94 | 0.01 | 0.11% | 8.85 | 9.02 | 130674 | 11664.53 | 3.39% | 0.00 |
| 2025-11-12 | 9.13 | 8.93 | -0.20 | -2.19% | 8.90 | 9.13 | 133056 | 11953.05 | 3.45% | 0.00 |
| 2025-11-11 | 9.24 | 9.13 | -0.06 | -0.65% | 9.04 | 9.25 | 151499 | 13807.68 | 3.93% | 0.00 |
| 2025-11-10 | 9.04 | 9.19 | 0.16 | 1.77% | 9.02 | 9.25 | 180697 | 16550.27 | 4.69% | 0.00 |
| 2025-11-07 | 9.36 | 9.03 | -0.42 | -4.44% | 9.01 | 9.52 | 253534 | 23106.33 | 6.58% | 5.00 |
| 2025-11-06 | 9.16 | 9.45 | 0.30 | 3.28% | 9.16 | 9.53 | 245177 | 22995.33 | 6.37% | 1.00 |
| 2025-11-05 | 9.13 | 9.15 | -0.05 | -0.54% | 9.00 | 9.49 | 275057 | 25383.30 | 7.14% | 0.00 |
| 2025-11-04 | 8.83 | 9.20 | 0.40 | 4.55% | 8.78 | 9.52 | 436353 | 39538.52 | 11.33% | 0.00 |
| 2025-11-03 | 9.02 | 8.80 | -1.33 | -13.13% | 8.62 | 9.57 | 493435 | 43570.08 | 12.81% | 0.00 |
| 2025-10-31 | 9.98 | 10.13 | 0.13 | 1.30% | 9.91 | 10.24 | 171450 | 17263.12 | 4.45% | 0.00 |
| 2025-10-30 | 10.01 | 10.00 | -0.03 | -0.30% | 9.66 | 10.13 | 184607 | 18286.58 | 4.79% | 0.00 |
| 2025-10-29 | 10.15 | 10.03 | -0.12 | -1.18% | 9.92 | 10.15 | 109753 | 11007.08 | 2.85% | 0.00 |
| 2025-10-28 | 10.15 | 10.15 | -0.03 | -0.29% | 10.05 | 10.31 | 106327 | 10823.59 | 2.76% | 0.00 |
| 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 |
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。
