| 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 | 13.79 | 14.20 | 0.24 | 1.72% | 13.55 | 14.30 | 326573 | 45899.43 | 6.16% | 3.00 |
| 2026-03-24 | 13.16 | 13.96 | 1.06 | 8.22% | 13.16 | 14.39 | 527639 | 73193.71 | 9.95% | 2.00 |
| 2026-03-23 | 12.66 | 12.90 | 0.02 | 0.16% | 12.66 | 13.55 | 349480 | 45702.48 | 6.59% | 0.00 |
| 2026-03-20 | 13.20 | 12.88 | -0.08 | -0.62% | 12.73 | 13.39 | 172716 | 22523.35 | 3.26% | 0.00 |
| 2026-03-19 | 13.13 | 12.96 | -0.41 | -3.07% | 12.85 | 13.36 | 154837 | 20274.96 | 2.92% | 0.00 |
| 2026-03-18 | 12.80 | 13.37 | 0.61 | 4.78% | 12.67 | 13.52 | 224763 | 29634.32 | 4.24% | 0.00 |
| 2026-03-17 | 13.00 | 12.76 | -0.15 | -1.16% | 12.62 | 13.08 | 200378 | 25657.70 | 3.78% | 0.00 |
| 2026-03-16 | 13.30 | 12.91 | -0.52 | -3.87% | 12.60 | 13.49 | 301613 | 39163.70 | 5.69% | 0.00 |
| 2026-03-13 | 13.14 | 13.43 | 0.35 | 2.68% | 12.94 | 13.65 | 258642 | 34768.95 | 4.88% | 1.00 |
| 2026-03-12 | 13.13 | 13.08 | 0.00 | 0.00% | 13.03 | 13.69 | 242477 | 32332.26 | 4.57% | 0.00 |
| 2026-03-11 | 13.08 | 13.08 | -0.16 | -1.21% | 12.81 | 13.22 | 220289 | 28611.74 | 4.16% | 2.00 |
| 2026-03-10 | 12.80 | 13.24 | 0.48 | 3.76% | 12.70 | 13.29 | 315701 | 41300.15 | 5.96% | 5.00 |
| 2026-03-09 | 12.08 | 12.76 | 0.58 | 4.76% | 12.00 | 12.83 | 397163 | 49620.08 | 7.49% | 0.00 |
| 2026-03-06 | 11.81 | 12.18 | 0.41 | 3.48% | 11.71 | 12.44 | 323484 | 38971.48 | 6.10% | 0.00 |
| 2026-03-05 | 11.15 | 11.77 | 0.79 | 7.19% | 11.06 | 11.99 | 322711 | 37429.80 | 6.09% | 3.00 |
| 2026-03-04 | 11.00 | 10.98 | 0.10 | 0.92% | 10.66 | 11.03 | 116328 | 12662.20 | 2.19% | 0.00 |
| 2026-03-03 | 11.08 | 10.88 | -0.13 | -1.18% | 10.82 | 11.38 | 225669 | 25217.00 | 4.26% | 0.00 |
| 2026-03-02 | 10.80 | 11.01 | -0.02 | -0.18% | 10.78 | 11.49 | 183500 | 20402.88 | 3.46% | 0.00 |
| 2026-02-27 | 10.89 | 11.03 | 0.10 | 0.91% | 10.72 | 11.09 | 176999 | 19290.46 | 3.34% | 0.00 |
| 2026-02-26 | 10.42 | 10.93 | 0.51 | 4.89% | 10.36 | 10.96 | 266326 | 28776.60 | 5.02% | 0.00 |
| 2026-02-25 | 10.46 | 10.42 | 0.03 | 0.29% | 10.34 | 10.57 | 80601 | 8423.38 | 1.52% | 1.00 |
| 2026-02-24 | 10.46 | 10.39 | -0.02 | -0.19% | 10.20 | 10.52 | 78508 | 8138.75 | 1.48% | 0.00 |
| 2026-02-13 | 10.28 | 10.41 | 0.21 | 2.06% | 10.13 | 10.45 | 89085 | 9213.97 | 1.68% | 0.00 |
| 2026-02-12 | 10.30 | 10.20 | -0.07 | -0.68% | 10.09 | 10.39 | 91521 | 9359.43 | 1.73% | 0.00 |
| 2026-02-11 | 10.21 | 10.27 | 0.05 | 0.49% | 10.21 | 10.82 | 157976 | 16525.90 | 2.98% | 0.00 |
| 2026-02-10 | 9.99 | 10.22 | 0.26 | 2.61% | 9.93 | 10.25 | 101494 | 10267.40 | 1.91% | 0.00 |
| 2026-02-09 | 10.03 | 9.96 | 0.02 | 0.20% | 9.87 | 10.14 | 124958 | 12434.90 | 2.36% | 0.00 |
| 2026-02-06 | 9.63 | 9.94 | 0.26 | 2.69% | 9.50 | 10.08 | 135968 | 13321.97 | 2.57% | 2.00 |
| 2026-02-05 | 9.80 | 9.68 | -0.08 | -0.82% | 9.63 | 9.84 | 143270 | 13955.57 | 2.70% | 0.00 |
| 2026-02-04 | 9.74 | 9.76 | -0.14 | -1.41% | 9.69 | 10.05 | 134569 | 13274.71 | 2.54% | 0.00 |
| 2026-02-03 | 10.32 | 9.90 | -0.28 | -2.75% | 9.78 | 10.35 | 162294 | 16224.48 | 3.06% | 0.00 |
| 2026-02-02 | 10.32 | 10.18 | -0.14 | -1.36% | 10.14 | 10.62 | 138419 | 14363.98 | 2.61% | 0.00 |
| 2026-01-30 | 10.40 | 10.32 | -0.06 | -0.58% | 10.29 | 10.55 | 81986 | 8520.32 | 1.55% | 0.00 |
| 2026-01-29 | 10.94 | 10.38 | -0.48 | -4.42% | 10.26 | 10.97 | 235060 | 24702.65 | 4.43% | 0.00 |
| 2026-01-28 | 10.77 | 10.86 | 0.15 | 1.40% | 10.48 | 11.02 | 203480 | 21848.62 | 3.84% | 0.00 |
| 2026-01-27 | 10.41 | 10.71 | 0.34 | 3.28% | 10.33 | 10.87 | 211350 | 22466.35 | 3.99% | 0.00 |
| 2026-01-26 | 10.67 | 10.37 | -0.30 | -2.81% | 10.14 | 10.69 | 187019 | 19410.72 | 3.53% | 0.00 |
| 2026-01-23 | 10.54 | 10.67 | 0.14 | 1.33% | 10.42 | 10.73 | 171098 | 18091.01 | 3.23% | 1.00 |
| 2026-01-22 | 10.55 | 10.53 | 0.04 | 0.38% | 10.42 | 10.72 | 104403 | 11031.17 | 1.97% | 0.00 |
| 2026-01-21 | 10.58 | 10.49 | -0.09 | -0.85% | 10.40 | 10.70 | 92593 | 9740.33 | 1.75% | 0.00 |
| 2026-01-20 | 10.70 | 10.58 | -0.12 | -1.12% | 10.50 | 10.90 | 98949 | 10465.12 | 1.87% | 0.00 |
| 2026-01-19 | 10.70 | 10.70 | 0.06 | 0.56% | 10.45 | 10.82 | 129555 | 13796.69 | 2.44% | 0.00 |
| 2026-01-16 | 10.61 | 10.64 | 0.03 | 0.28% | 10.50 | 10.79 | 128504 | 13665.14 | 2.42% | 5.00 |
| 2026-01-15 | 10.50 | 10.61 | 0.11 | 1.05% | 10.39 | 10.78 | 152077 | 16097.16 | 2.87% | 0.00 |
| 2026-01-14 | 10.83 | 10.50 | -0.35 | -3.23% | 10.39 | 10.90 | 210845 | 22403.41 | 3.98% | 4.00 |
| 2026-01-13 | 11.30 | 10.85 | -0.43 | -3.81% | 10.80 | 11.60 | 202802 | 22613.65 | 3.83% | 0.00 |
| 2026-01-12 | 11.05 | 11.28 | 0.23 | 2.08% | 10.86 | 11.32 | 248010 | 27630.31 | 4.68% | 83.00 |
| 2026-01-09 | 11.08 | 11.05 | 0.03 | 0.27% | 10.92 | 11.18 | 116128 | 12798.35 | 2.19% | 4.00 |
| 2026-01-08 | 11.01 | 11.02 | -0.02 | -0.18% | 10.81 | 11.13 | 145655 | 15948.05 | 2.75% | 0.00 |
| 2026-01-07 | 10.70 | 11.04 | 0.34 | 3.18% | 10.69 | 11.35 | 315896 | 34731.73 | 5.96% | 0.00 |
| 2026-01-06 | 10.31 | 10.70 | 0.40 | 3.88% | 10.31 | 10.84 | 248733 | 26517.27 | 4.69% | 3.00 |
| 2026-01-05 | 10.40 | 10.30 | -0.06 | -0.58% | 10.22 | 10.52 | 167496 | 17357.24 | 3.16% | 0.00 |
| 2025-12-31 | 10.06 | 10.36 | 0.36 | 3.60% | 9.96 | 10.46 | 170222 | 17434.12 | 3.21% | 5.00 |
| 2025-12-30 | 9.99 | 10.00 | 0.08 | 0.81% | 9.70 | 10.18 | 203612 | 20339.35 | 3.84% | 0.00 |
| 2025-12-29 | 10.06 | 9.92 | -0.28 | -2.75% | 9.70 | 10.10 | 281814 | 27978.04 | 5.32% | 0.00 |
| 2025-12-26 | 10.71 | 10.20 | -0.55 | -5.12% | 10.09 | 10.76 | 359530 | 37134.46 | 6.78% | 0.00 |
| 2025-12-25 | 10.95 | 10.75 | -0.21 | -1.92% | 10.65 | 11.10 | 253826 | 27528.85 | 4.79% | 9.00 |
| 2025-12-24 | 10.51 | 10.96 | 0.41 | 3.89% | 10.42 | 10.97 | 291058 | 31230.94 | 5.49% | 15.00 |
| 2025-12-23 | 10.28 | 10.55 | 0.20 | 1.93% | 10.20 | 10.68 | 252856 | 26465.25 | 4.77% | 0.00 |
| 2025-12-22 | 10.40 | 10.35 | -0.13 | -1.24% | 10.30 | 10.68 | 263515 | 27566.21 | 4.97% | 5.00 |
| 2025-12-19 | 10.00 | 10.48 | 0.53 | 5.33% | 9.82 | 10.50 | 447299 | 45925.02 | 8.44% | 0.00 |
| 2025-12-18 | 9.70 | 9.95 | 0.30 | 3.11% | 9.65 | 10.34 | 435694 | 43227.55 | 8.22% | 1.00 |
| 2025-12-17 | 8.97 | 9.65 | 0.68 | 7.58% | 8.92 | 9.85 | 389500 | 37120.15 | 7.35% | 4.00 |
| 2025-12-16 | 8.96 | 8.97 | 0.00 | 0.00% | 8.91 | 9.17 | 149954 | 13589.88 | 2.83% | 3.00 |
| 2025-12-15 | 9.18 | 8.97 | -0.29 | -3.13% | 8.90 | 9.25 | 161116 | 14557.36 | 3.04% | 2.00 |
| 2025-12-12 | 9.11 | 9.26 | 0.13 | 1.42% | 8.82 | 9.30 | 224586 | 20287.46 | 4.24% | 14.00 |
| 2025-12-11 | 9.08 | 9.13 | -0.04 | -0.44% | 8.93 | 9.58 | 483122 | 44979.64 | 9.11% | 2.00 |
| 2025-12-10 | 8.76 | 9.17 | 0.26 | 2.92% | 8.76 | 9.18 | 377474 | 33857.19 | 7.12% | 2.00 |
| 2025-12-09 | 8.25 | 8.91 | 0.68 | 8.26% | 8.17 | 9.58 | 495900 | 43726.07 | 9.36% | 2.00 |
| 2025-12-08 | 8.05 | 8.23 | 0.19 | 2.36% | 7.95 | 8.47 | 314511 | 25937.45 | 5.93% | 2.00 |
| 2025-12-04 | 8.11 | 8.04 | -0.08 | -0.99% | 7.96 | 8.16 | 50384 | 4068.56 | 0.95% | 0.05 |
| 2025-12-03 | 8.23 | 8.12 | -0.05 | -0.61% | 8.11 | 8.23 | 45224 | 3688.59 | 0.85% | 0.00 |
| 2025-12-02 | 8.21 | 8.17 | -0.02 | -0.24% | 8.09 | 8.29 | 54196 | 4447.09 | 1.02% | 0.00 |
| 2025-12-01 | 8.15 | 8.19 | 0.02 | 0.24% | 8.07 | 8.29 | 56677 | 4634.55 | 1.07% | 0.00 |
| 2025-11-28 | 8.07 | 8.17 | 0.13 | 1.62% | 7.92 | 8.22 | 66749 | 5382.55 | 1.26% | 0.00 |
| 2025-11-27 | 8.08 | 8.04 | 0.00 | 0.00% | 8.00 | 8.11 | 47030 | 3787.41 | 0.89% | 0.00 |
| 2025-11-26 | 7.90 | 8.04 | 0.10 | 1.26% | 7.90 | 8.15 | 62801 | 5069.43 | 1.18% | 0.00 |
| 2025-11-25 | 7.81 | 7.94 | 0.19 | 2.45% | 7.75 | 8.00 | 54576 | 4327.16 | 1.03% | 0.00 |
| 2025-11-24 | 7.59 | 7.75 | 0.16 | 2.11% | 7.51 | 7.88 | 68888 | 5302.54 | 1.30% | 0.00 |
| 2025-11-21 | 8.01 | 7.59 | -0.47 | -5.83% | 7.46 | 8.17 | 118989 | 9113.83 | 2.24% | 0.00 |
先河环保(300137)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。
