| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 8.10 | 8.06 | -0.04 | -0.49% | 7.95 | 8.16 | 59147 | 4758.11 | 1.12% | 0.00 |
| 2025-11-19 | 8.26 | 8.10 | -0.11 | -1.34% | 8.04 | 8.27 | 49661 | 4033.31 | 0.94% | 0.00 |
| 2025-11-18 | 8.26 | 8.21 | -0.03 | -0.36% | 8.08 | 8.29 | 55445 | 4538.62 | 1.05% | 0.00 |
| 2025-11-17 | 8.46 | 8.24 | -0.22 | -2.60% | 8.20 | 8.50 | 68407 | 5659.24 | 1.29% | 0.00 |
| 2025-11-14 | 8.35 | 8.46 | 0.02 | 0.24% | 8.26 | 8.60 | 67289 | 5686.75 | 1.27% | 0.00 |
| 2025-11-13 | 8.43 | 8.44 | 0.02 | 0.24% | 8.42 | 8.60 | 92059 | 7812.91 | 1.74% | 0.00 |
| 2025-11-12 | 8.20 | 8.42 | 0.22 | 2.68% | 8.11 | 8.54 | 125442 | 10524.51 | 2.37% | 0.00 |
| 2025-11-11 | 8.16 | 8.20 | 0.06 | 0.74% | 8.11 | 8.33 | 66015 | 5435.43 | 1.25% | 0.00 |
| 2025-11-10 | 8.16 | 8.14 | 0.06 | 0.74% | 8.05 | 8.18 | 50881 | 4121.08 | 0.96% | 5.00 |
| 2025-11-07 | 8.10 | 8.08 | 0.01 | 0.12% | 8.03 | 8.27 | 43133 | 3503.94 | 0.81% | 5.00 |
| 2025-11-06 | 8.02 | 8.07 | 0.06 | 0.75% | 8.00 | 8.15 | 56898 | 4597.38 | 1.07% | 3.00 |
| 2025-11-05 | 8.25 | 8.01 | -0.24 | -2.91% | 8.00 | 8.25 | 101525 | 8188.33 | 1.92% | 0.00 |
| 2025-11-04 | 8.29 | 8.25 | -0.05 | -0.60% | 8.21 | 8.39 | 60044 | 4973.19 | 1.13% | 0.00 |
| 2025-11-03 | 8.58 | 8.30 | -0.21 | -2.47% | 8.23 | 8.59 | 118306 | 9862.42 | 2.23% | 0.00 |
| 2025-10-31 | 8.23 | 8.51 | 0.31 | 3.78% | 8.22 | 8.53 | 104364 | 8807.42 | 1.97% | 0.00 |
| 2025-10-30 | 8.17 | 8.20 | -0.08 | -0.97% | 7.97 | 8.31 | 148265 | 12021.73 | 2.80% | 0.00 |
| 2025-10-29 | 8.40 | 8.28 | -0.13 | -1.55% | 8.16 | 8.65 | 180068 | 15068.98 | 3.40% | 5.00 |
| 2025-10-28 | 8.26 | 8.41 | 0.13 | 1.57% | 8.13 | 8.42 | 126684 | 10576.61 | 2.39% | 9.00 |
| 2025-10-27 | 8.02 | 8.28 | 0.33 | 4.15% | 7.98 | 8.32 | 151809 | 12428.99 | 2.86% | 5.00 |
| 2025-10-24 | 7.91 | 7.95 | 0.08 | 1.02% | 7.79 | 7.96 | 87454 | 6902.14 | 1.65% | 0.00 |
| 2025-10-23 | 7.98 | 7.87 | -0.15 | -1.87% | 7.77 | 8.25 | 131573 | 10453.18 | 2.48% | 0.00 |
| 2025-10-22 | 7.66 | 8.02 | 0.34 | 4.43% | 7.64 | 8.06 | 138133 | 11001.05 | 2.61% | 4.00 |
| 2025-10-21 | 7.57 | 7.68 | 0.08 | 1.05% | 7.56 | 7.80 | 147413 | 11358.31 | 2.78% | 0.00 |
| 2025-10-20 | 7.15 | 7.60 | 0.36 | 4.97% | 7.14 | 7.69 | 162505 | 12105.00 | 3.07% | 0.00 |
| 2025-10-17 | 7.22 | 7.24 | 0.02 | 0.28% | 7.18 | 7.39 | 101281 | 7384.37 | 1.91% | 5.00 |
| 2025-10-16 | 7.08 | 7.22 | 0.14 | 1.98% | 7.06 | 7.37 | 154063 | 11190.18 | 2.91% | 0.00 |
| 2025-10-15 | 6.90 | 7.08 | 0.18 | 2.61% | 6.90 | 7.08 | 95524 | 6700.90 | 1.80% | 0.00 |
| 2025-10-14 | 6.88 | 6.90 | 0.02 | 0.29% | 6.88 | 7.03 | 66374 | 4599.26 | 1.25% | 0.00 |
| 2025-10-13 | 6.70 | 6.88 | -0.06 | -0.86% | 6.59 | 6.90 | 89995 | 6119.24 | 1.70% | 0.00 |
| 2025-10-10 | 6.97 | 6.94 | -0.01 | -0.14% | 6.91 | 7.13 | 88300 | 6198.13 | 1.67% | 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。
