| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.93 | 3.89 | 0.00 | 0.00% | 3.88 | 3.94 | 352615 | 13771.40 | 1.85% | 0.00 |
| 2025-03-31 | 3.98 | 3.89 | -0.12 | -2.99% | 3.83 | 3.99 | 668278 | 25990.27 | 3.51% | 3.00 |
| 2025-03-28 | 4.15 | 4.01 | -0.14 | -3.37% | 3.99 | 4.20 | 654553 | 26669.04 | 3.44% | 0.00 |
| 2025-03-27 | 4.21 | 4.15 | -0.09 | -2.12% | 4.11 | 4.23 | 429758 | 17914.88 | 2.26% | 0.00 |
| 2025-03-26 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.27 | 375185 | 15887.68 | 1.97% | 15.00 |
| 2025-03-25 | 4.20 | 4.21 | -0.03 | -0.71% | 4.17 | 4.25 | 451321 | 18993.51 | 2.37% | 12.00 |
| 2025-03-24 | 4.26 | 4.24 | -0.04 | -0.93% | 4.09 | 4.32 | 817452 | 34387.29 | 4.29% | 23.00 |
| 2025-03-21 | 4.42 | 4.28 | -0.17 | -3.82% | 4.24 | 4.46 | 1070076 | 46343.11 | 5.62% | 37.00 |
| 2025-03-20 | 4.47 | 4.45 | -0.05 | -1.11% | 4.43 | 4.54 | 773646 | 34664.57 | 4.06% | 0.00 |
| 2025-03-19 | 4.56 | 4.50 | -0.14 | -3.02% | 4.46 | 4.61 | 1109773 | 50134.97 | 5.83% | 19.00 |
| 2025-03-18 | 4.40 | 4.64 | 0.24 | 5.45% | 4.39 | 4.87 | 1958898 | 90982.61 | 10.29% | 75.00 |
| 2025-03-17 | 4.53 | 4.40 | -0.13 | -2.87% | 4.39 | 4.55 | 976774 | 43351.74 | 5.13% | 45.00 |
| 2025-03-14 | 4.51 | 4.53 | 0.06 | 1.34% | 4.40 | 4.56 | 1117728 | 50126.64 | 5.87% | 7.00 |
| 2025-03-13 | 4.50 | 4.47 | -0.04 | -0.89% | 4.43 | 4.64 | 1473258 | 66633.33 | 7.74% | 158.00 |
| 2025-03-12 | 4.38 | 4.51 | 0.12 | 2.73% | 4.35 | 4.60 | 1479003 | 66419.87 | 7.77% | 107.00 |
| 2025-03-11 | 4.21 | 4.39 | 0.07 | 1.62% | 4.19 | 4.41 | 835186 | 36229.20 | 4.39% | 0.00 |
| 2025-03-10 | 4.31 | 4.32 | 0.03 | 0.70% | 4.28 | 4.43 | 834389 | 36259.39 | 4.38% | 28.00 |
| 2025-03-07 | 4.47 | 4.29 | -0.23 | -5.09% | 4.27 | 4.47 | 1369796 | 59785.51 | 7.19% | 0.00 |
| 2025-03-06 | 4.50 | 4.52 | 0.04 | 0.89% | 4.38 | 4.58 | 1582116 | 70879.94 | 8.31% | 216.00 |
| 2025-03-05 | 4.34 | 4.48 | 0.14 | 3.23% | 4.31 | 4.68 | 1956911 | 88093.71 | 10.28% | 215.00 |
| 2025-03-04 | 4.03 | 4.34 | 0.27 | 6.63% | 4.01 | 4.47 | 1336296 | 56551.65 | 7.02% | 0.00 |
| 2025-03-03 | 4.06 | 4.07 | 0.02 | 0.49% | 3.98 | 4.12 | 725107 | 29458.32 | 3.81% | 10.00 |
| 2025-02-28 | 4.26 | 4.05 | -0.24 | -5.59% | 4.02 | 4.30 | 1118007 | 46260.75 | 5.87% | 5.00 |
| 2025-02-27 | 4.37 | 4.29 | -0.12 | -2.72% | 4.22 | 4.54 | 1389374 | 60429.52 | 7.30% | 0.00 |
| 2025-02-26 | 4.54 | 4.41 | -0.08 | -1.78% | 4.36 | 4.57 | 1625665 | 71723.05 | 8.54% | 68.00 |
| 2025-02-25 | 4.20 | 4.49 | 0.20 | 4.66% | 4.14 | 4.52 | 2390620 | 104654.67 | 12.56% | 176.00 |
| 2025-02-24 | 4.24 | 4.29 | 0.02 | 0.47% | 4.15 | 4.43 | 2122012 | 90834.84 | 11.15% | 78.00 |
| 2025-02-21 | 3.84 | 4.27 | 0.45 | 11.78% | 3.83 | 4.48 | 3080305 | 129074.97 | 16.18% | 152.00 |
| 2025-02-20 | 3.84 | 3.82 | -0.02 | -0.52% | 3.75 | 3.85 | 607997 | 23162.56 | 3.19% | 29.00 |
| 2025-02-19 | 3.77 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 770603 | 29400.75 | 4.05% | 0.00 |
| 2025-02-18 | 3.97 | 3.76 | -0.23 | -5.76% | 3.75 | 3.99 | 1308730 | 50481.41 | 6.87% | 0.00 |
| 2025-02-17 | 4.02 | 3.99 | 0.00 | 0.00% | 3.93 | 4.15 | 1694178 | 68496.08 | 8.90% | 165.00 |
| 2025-02-14 | 3.97 | 3.99 | 0.00 | 0.00% | 3.85 | 4.04 | 1636107 | 64765.54 | 8.59% | 823.00 |
| 2025-02-13 | 3.94 | 3.99 | 0.11 | 2.84% | 3.80 | 4.02 | 1608399 | 62819.77 | 8.45% | 51.00 |
| 2025-02-12 | 3.74 | 3.88 | 0.12 | 3.19% | 3.72 | 3.94 | 1206770 | 46825.58 | 6.34% | 5.00 |
| 2025-02-11 | 3.69 | 3.76 | 0.05 | 1.35% | 3.66 | 3.81 | 963664 | 36038.82 | 5.06% | 30.00 |
| 2025-02-10 | 3.68 | 3.71 | 0.03 | 0.82% | 3.66 | 3.74 | 630130 | 23264.73 | 3.31% | 30.00 |
| 2025-02-07 | 3.63 | 3.68 | 0.04 | 1.10% | 3.61 | 3.73 | 759107 | 27869.67 | 3.99% | 0.00 |
| 2025-02-06 | 3.51 | 3.64 | 0.10 | 2.82% | 3.50 | 3.65 | 670183 | 24188.27 | 3.52% | 0.00 |
| 2025-02-05 | 3.48 | 3.54 | 0.09 | 2.61% | 3.44 | 3.57 | 489240 | 17215.64 | 2.57% | 1.00 |
| 2025-01-27 | 3.60 | 3.45 | -0.16 | -4.43% | 3.44 | 3.62 | 652523 | 22904.85 | 3.43% | 15.00 |
| 2025-01-24 | 3.58 | 3.61 | 0.01 | 0.28% | 3.55 | 3.63 | 549116 | 19711.68 | 2.88% | 20.00 |
| 2025-01-23 | 3.62 | 3.60 | 0.01 | 0.28% | 3.59 | 3.75 | 813482 | 29915.31 | 4.27% | 1.00 |
| 2025-01-22 | 3.67 | 3.59 | -0.11 | -2.97% | 3.56 | 3.70 | 741651 | 26789.76 | 3.90% | 20.00 |
| 2025-01-21 | 3.74 | 3.70 | -0.05 | -1.33% | 3.63 | 3.80 | 797448 | 29438.12 | 4.19% | 1.00 |
| 2025-01-20 | 3.67 | 3.75 | 0.11 | 3.02% | 3.66 | 3.89 | 1015035 | 38164.16 | 5.33% | 1.00 |
| 2025-01-17 | 3.67 | 3.64 | -0.07 | -1.89% | 3.62 | 3.74 | 716080 | 26262.35 | 3.76% | 33.00 |
| 2025-01-16 | 3.60 | 3.71 | 0.13 | 3.63% | 3.57 | 3.79 | 1076488 | 39787.18 | 5.65% | 24.00 |
| 2025-01-15 | 3.65 | 3.58 | -0.09 | -2.45% | 3.56 | 3.69 | 664650 | 23963.22 | 3.49% | 0.00 |
| 2025-01-14 | 3.54 | 3.67 | 0.22 | 6.38% | 3.43 | 3.68 | 1112046 | 40039.46 | 5.84% | 24.00 |
| 2025-01-13 | 3.36 | 3.45 | 0.02 | 0.58% | 3.26 | 3.56 | 787342 | 26839.67 | 4.13% | 0.00 |
| 2025-01-10 | 3.48 | 3.43 | -0.08 | -2.28% | 3.43 | 3.65 | 1190590 | 42032.72 | 6.25% | 10.00 |
| 2025-01-09 | 3.27 | 3.51 | 0.22 | 6.69% | 3.26 | 3.87 | 1557174 | 55370.09 | 8.18% | 45.00 |
| 2025-01-08 | 3.31 | 3.29 | -0.06 | -1.79% | 3.13 | 3.32 | 814393 | 26359.20 | 4.28% | 0.00 |
| 2025-01-07 | 3.24 | 3.35 | 0.11 | 3.40% | 3.22 | 3.38 | 699399 | 23115.86 | 3.67% | 17.00 |
| 2025-01-06 | 3.18 | 3.24 | 0.03 | 0.93% | 3.10 | 3.29 | 688897 | 22164.76 | 3.62% | 29.00 |
| 2025-01-03 | 3.47 | 3.21 | -0.27 | -7.76% | 3.19 | 3.50 | 1075090 | 35544.50 | 5.65% | 0.00 |
| 2025-01-02 | 3.68 | 3.48 | -0.23 | -6.20% | 3.44 | 3.72 | 1058908 | 37850.51 | 5.56% | 70.00 |
| 2024-12-31 | 3.98 | 3.71 | -0.28 | -7.02% | 3.70 | 4.05 | 1445277 | 55397.34 | 7.59% | 63.00 |
| 2024-12-30 | 3.96 | 3.99 | 0.05 | 1.27% | 3.89 | 4.09 | 1254831 | 50210.18 | 6.59% | 45.00 |
| 2024-12-27 | 4.09 | 3.94 | -0.07 | -1.75% | 3.91 | 4.18 | 1708984 | 68859.62 | 8.97% | 35.00 |
| 2024-12-26 | 3.70 | 4.01 | 0.24 | 6.37% | 3.69 | 4.26 | 2163561 | 86210.88 | 11.36% | 25.00 |
| 2024-12-25 | 3.59 | 3.77 | 0.17 | 4.72% | 3.43 | 3.80 | 1486999 | 54544.91 | 7.81% | 37.00 |
| 2024-12-24 | 3.64 | 3.60 | -0.09 | -2.44% | 3.52 | 3.72 | 931528 | 33585.26 | 4.89% | 30.00 |
| 2024-12-23 | 3.70 | 3.69 | -0.03 | -0.81% | 3.65 | 3.92 | 1236607 | 46508.96 | 6.49% | 0.00 |
| 2024-12-20 | 3.79 | 3.72 | -0.18 | -4.62% | 3.70 | 3.81 | 1303024 | 48829.82 | 6.84% | 0.00 |
| 2024-12-19 | 3.43 | 3.90 | 0.44 | 12.72% | 3.40 | 3.97 | 2058006 | 77048.77 | 10.81% | 14.00 |
| 2024-12-18 | 3.47 | 3.46 | 0.00 | 0.00% | 3.43 | 3.52 | 312672 | 10867.99 | 1.64% | 0.00 |
| 2024-12-17 | 3.59 | 3.46 | -0.14 | -3.89% | 3.43 | 3.60 | 501982 | 17552.31 | 2.64% | 35.00 |
| 2024-12-16 | 3.60 | 3.60 | 0.00 | 0.00% | 3.57 | 3.64 | 356315 | 12846.77 | 1.87% | 0.00 |
| 2024-12-13 | 3.69 | 3.60 | -0.11 | -2.96% | 3.59 | 3.71 | 591171 | 21522.35 | 3.10% | 0.00 |
| 2024-12-12 | 3.77 | 3.71 | -0.06 | -1.59% | 3.66 | 3.78 | 618568 | 22920.53 | 3.25% | 0.00 |
| 2024-12-11 | 3.68 | 3.77 | 0.06 | 1.62% | 3.67 | 3.80 | 612718 | 22947.28 | 3.22% | 25.00 |
| 2024-12-10 | 3.87 | 3.71 | -0.03 | -0.80% | 3.69 | 3.88 | 959127 | 36218.23 | 5.04% | 0.00 |
| 2024-12-09 | 3.88 | 3.74 | -0.12 | -3.11% | 3.69 | 3.90 | 1040619 | 39344.00 | 5.46% | 102.00 |
| 2024-12-06 | 3.69 | 3.86 | 0.19 | 5.18% | 3.63 | 3.91 | 1366828 | 51836.75 | 7.18% | 0.00 |
| 2024-12-05 | 3.53 | 3.67 | 0.12 | 3.38% | 3.52 | 3.71 | 842578 | 30749.63 | 4.42% | 30.00 |
| 2024-12-04 | 3.52 | 3.55 | 0.00 | 0.00% | 3.51 | 3.65 | 587840 | 21062.48 | 3.09% | 0.00 |
| 2024-12-03 | 3.52 | 3.55 | 0.02 | 0.57% | 3.50 | 3.59 | 529418 | 18719.20 | 2.78% | 0.00 |
| 2024-12-02 | 3.37 | 3.53 | 0.16 | 4.75% | 3.37 | 3.55 | 672072 | 23403.35 | 3.53% | 1.00 |
中金环境(300145)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。
