| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.59 | 5.57 | -0.04 | -0.71% | 5.53 | 5.59 | 164886 | 9159.48 | 3.15% | 17.00 |
| 2025-10-23 | 5.51 | 5.61 | 0.10 | 1.81% | 5.49 | 5.61 | 193406 | 10753.62 | 3.69% | 0.00 |
| 2025-10-22 | 5.55 | 5.51 | -0.07 | -1.25% | 5.51 | 5.58 | 190299 | 10555.93 | 3.64% | 0.00 |
| 2025-10-21 | 5.39 | 5.58 | 0.19 | 3.53% | 5.39 | 5.59 | 376779 | 20878.67 | 7.20% | 0.00 |
| 2025-10-20 | 5.37 | 5.39 | 0.03 | 0.56% | 5.34 | 5.39 | 92807 | 4980.73 | 1.77% | 0.00 |
| 2025-10-17 | 5.39 | 5.36 | -0.03 | -0.56% | 5.36 | 5.44 | 116307 | 6276.26 | 2.22% | 0.00 |
| 2025-10-16 | 5.43 | 5.39 | -0.06 | -1.10% | 5.36 | 5.45 | 142369 | 7688.04 | 2.72% | 0.00 |
| 2025-10-15 | 5.45 | 5.45 | -0.02 | -0.37% | 5.39 | 5.49 | 125424 | 6821.85 | 2.40% | 0.00 |
| 2025-10-14 | 5.46 | 5.47 | 0.00 | 0.00% | 5.43 | 5.53 | 181722 | 9952.17 | 3.47% | 0.00 |
| 2025-10-13 | 5.34 | 5.47 | 0.03 | 0.55% | 5.26 | 5.48 | 197492 | 10675.54 | 3.77% | 0.00 |
| 2025-10-10 | 5.33 | 5.44 | 0.09 | 1.68% | 5.31 | 5.48 | 232862 | 12636.56 | 4.45% | 0.00 |
| 2025-10-09 | 5.30 | 5.35 | 0.07 | 1.33% | 5.28 | 5.36 | 128654 | 6855.34 | 2.46% | 0.00 |
| 2025-09-30 | 5.26 | 5.28 | 0.01 | 0.19% | 5.24 | 5.30 | 92853 | 4891.78 | 1.77% | 0.00 |
| 2025-09-29 | 5.23 | 5.27 | 0.03 | 0.57% | 5.16 | 5.28 | 114939 | 6032.63 | 2.20% | 0.00 |
| 2025-09-26 | 5.18 | 5.24 | 0.05 | 0.96% | 5.14 | 5.29 | 132348 | 6929.86 | 2.53% | 0.00 |
| 2025-09-25 | 5.28 | 5.19 | -0.08 | -1.52% | 5.17 | 5.29 | 111250 | 5807.32 | 2.13% | 0.00 |
| 2025-09-24 | 5.15 | 5.27 | 0.10 | 1.93% | 5.13 | 5.28 | 119127 | 6220.81 | 2.28% | 0.00 |
| 2025-09-23 | 5.25 | 5.17 | -0.08 | -1.52% | 5.07 | 5.25 | 153986 | 7916.90 | 2.94% | 0.00 |
| 2025-09-22 | 5.28 | 5.25 | -0.04 | -0.76% | 5.21 | 5.30 | 102283 | 5359.12 | 1.95% | 0.00 |
| 2025-09-19 | 5.32 | 5.29 | -0.03 | -0.56% | 5.25 | 5.35 | 123417 | 6528.59 | 2.36% | 0.00 |
| 2025-09-18 | 5.42 | 5.32 | -0.10 | -1.85% | 5.30 | 5.44 | 178054 | 9588.98 | 3.40% | 2.00 |
| 2025-09-17 | 5.43 | 5.42 | -0.01 | -0.18% | 5.41 | 5.46 | 148959 | 8086.49 | 2.85% | 0.00 |
| 2025-09-16 | 5.39 | 5.43 | 0.04 | 0.74% | 5.35 | 5.43 | 121483 | 6552.14 | 2.32% | 20.00 |
| 2025-09-15 | 5.40 | 5.39 | -0.02 | -0.37% | 5.33 | 5.41 | 114009 | 6122.37 | 2.18% | 0.00 |
| 2025-09-12 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.45 | 144278 | 7822.65 | 2.76% | 0.00 |
| 2025-09-11 | 5.36 | 5.41 | 0.04 | 0.74% | 5.30 | 5.42 | 142331 | 7634.04 | 2.72% | 0.00 |
| 2025-09-10 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.39 | 96869 | 5204.07 | 1.85% | 0.00 |
| 2025-09-09 | 5.39 | 5.36 | -0.06 | -1.11% | 5.33 | 5.42 | 115029 | 6172.49 | 2.20% | 0.00 |
| 2025-09-08 | 5.39 | 5.42 | 0.05 | 0.93% | 5.37 | 5.46 | 150253 | 8142.88 | 2.87% | 0.00 |
| 2025-09-05 | 5.30 | 5.37 | 0.07 | 1.32% | 5.25 | 5.37 | 136555 | 7269.23 | 2.61% | 1.00 |
| 2025-09-04 | 5.26 | 5.30 | 0.05 | 0.95% | 5.22 | 5.35 | 163407 | 8658.47 | 3.12% | 0.00 |
| 2025-09-03 | 5.40 | 5.25 | -0.16 | -2.96% | 5.23 | 5.43 | 188834 | 10030.06 | 3.61% | 0.00 |
| 2025-09-02 | 5.45 | 5.41 | -0.06 | -1.10% | 5.33 | 5.47 | 196451 | 10589.76 | 3.75% | 0.00 |
| 2025-09-01 | 5.42 | 5.47 | 0.04 | 0.74% | 5.39 | 5.51 | 167092 | 9129.82 | 3.19% | 0.00 |
| 2025-08-29 | 5.48 | 5.43 | -0.08 | -1.45% | 5.42 | 5.50 | 183918 | 10020.17 | 3.51% | 10.00 |
| 2025-08-28 | 5.56 | 5.51 | -0.05 | -0.90% | 5.33 | 5.62 | 387195 | 21221.93 | 7.40% | 0.00 |
| 2025-08-27 | 5.77 | 5.56 | -0.21 | -3.64% | 5.54 | 5.80 | 374896 | 21325.65 | 7.16% | 0.00 |
| 2025-08-26 | 5.75 | 5.77 | 0.05 | 0.87% | 5.72 | 5.83 | 361371 | 20900.24 | 6.90% | 106.00 |
| 2025-08-25 | 5.72 | 5.72 | 0.01 | 0.18% | 5.67 | 5.75 | 281312 | 16086.28 | 5.37% | 0.00 |
| 2025-08-22 | 5.72 | 5.71 | -0.02 | -0.35% | 5.64 | 5.75 | 254335 | 14440.35 | 4.86% | 210.00 |
| 2025-08-21 | 5.72 | 5.73 | 0.04 | 0.70% | 5.67 | 5.78 | 304014 | 17383.61 | 5.81% | 0.00 |
| 2025-08-20 | 5.66 | 5.69 | 0.02 | 0.35% | 5.62 | 5.69 | 179810 | 10163.67 | 3.43% | 0.00 |
| 2025-08-19 | 5.61 | 5.67 | 0.05 | 0.89% | 5.60 | 5.69 | 230210 | 13019.04 | 4.40% | 0.00 |
| 2025-08-18 | 5.58 | 5.62 | 0.05 | 0.90% | 5.56 | 5.63 | 222014 | 12452.29 | 4.24% | 0.00 |
| 2025-08-15 | 5.54 | 5.57 | 0.04 | 0.72% | 5.52 | 5.58 | 160809 | 8944.37 | 3.07% | 0.00 |
| 2025-08-14 | 5.67 | 5.53 | -0.13 | -2.30% | 5.51 | 5.68 | 256800 | 14320.04 | 4.91% | 4.00 |
| 2025-08-13 | 5.70 | 5.66 | -0.03 | -0.53% | 5.63 | 5.72 | 236498 | 13392.19 | 4.52% | 0.00 |
| 2025-08-12 | 5.75 | 5.69 | -0.08 | -1.39% | 5.67 | 5.75 | 275387 | 15697.96 | 5.26% | 108.00 |
| 2025-08-11 | 5.72 | 5.77 | 0.09 | 1.58% | 5.67 | 5.80 | 491395 | 28229.19 | 9.39% | 0.00 |
| 2025-08-08 | 5.61 | 5.68 | 0.08 | 1.43% | 5.59 | 5.70 | 300734 | 16979.98 | 5.74% | 0.00 |
| 2025-08-07 | 5.60 | 5.60 | -0.01 | -0.18% | 5.56 | 5.63 | 177862 | 9942.23 | 3.40% | 0.00 |
| 2025-08-06 | 5.64 | 5.61 | -0.03 | -0.53% | 5.58 | 5.65 | 210676 | 11792.73 | 4.02% | 0.00 |
| 2025-08-05 | 5.64 | 5.64 | 0.01 | 0.18% | 5.61 | 5.66 | 210717 | 11878.10 | 4.03% | 0.00 |
| 2025-08-04 | 5.50 | 5.63 | 0.09 | 1.62% | 5.47 | 5.65 | 257273 | 14396.82 | 4.91% | 0.00 |
| 2025-08-01 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.57 | 156977 | 8675.70 | 3.00% | 0.00 |
| 2025-07-31 | 5.66 | 5.51 | -0.21 | -3.67% | 5.50 | 5.68 | 321197 | 17919.18 | 6.14% | 1.00 |
| 2025-07-30 | 5.54 | 5.72 | 0.18 | 3.25% | 5.53 | 5.75 | 536311 | 30363.12 | 10.24% | 0.00 |
| 2025-07-29 | 5.57 | 5.54 | -0.04 | -0.72% | 5.49 | 5.59 | 179424 | 9918.56 | 3.43% | 0.00 |
| 2025-07-28 | 5.61 | 5.58 | -0.03 | -0.53% | 5.55 | 5.62 | 184767 | 10305.44 | 3.53% | 0.00 |
| 2025-07-25 | 5.70 | 5.61 | -0.10 | -1.75% | 5.60 | 5.71 | 265856 | 14978.02 | 5.08% | 17.00 |
| 2025-07-24 | 5.70 | 5.71 | 0.04 | 0.71% | 5.64 | 5.71 | 307071 | 17436.76 | 5.87% | 0.00 |
| 2025-07-23 | 5.66 | 5.67 | 0.01 | 0.18% | 5.65 | 5.82 | 444047 | 25448.11 | 8.48% | 0.00 |
| 2025-07-22 | 5.68 | 5.66 | -0.02 | -0.35% | 5.58 | 5.68 | 273305 | 15400.47 | 5.22% | 0.00 |
| 2025-07-21 | 5.58 | 5.68 | 0.12 | 2.16% | 5.57 | 5.69 | 312024 | 17625.47 | 5.96% | 50.00 |
| 2025-07-18 | 5.52 | 5.56 | 0.04 | 0.72% | 5.51 | 5.56 | 171732 | 9516.87 | 3.28% | 0.00 |
| 2025-07-17 | 5.54 | 5.52 | -0.02 | -0.36% | 5.49 | 5.54 | 186516 | 10268.38 | 3.56% | 32.00 |
| 2025-07-16 | 5.52 | 5.54 | 0.03 | 0.54% | 5.49 | 5.55 | 185014 | 10227.47 | 3.53% | 0.00 |
| 2025-07-15 | 5.60 | 5.51 | -0.11 | -1.96% | 5.45 | 5.66 | 308274 | 17055.89 | 5.89% | 0.00 |
| 2025-07-14 | 5.64 | 5.62 | 0.00 | 0.00% | 5.61 | 5.67 | 230798 | 13000.38 | 4.41% | 0.00 |
| 2025-07-11 | 5.72 | 5.62 | -0.10 | -1.75% | 5.55 | 5.73 | 412894 | 23201.21 | 7.89% | 0.00 |
| 2025-07-10 | 5.72 | 5.72 | -0.04 | -0.69% | 5.67 | 5.80 | 360520 | 20618.56 | 6.89% | 2.00 |
| 2025-07-09 | 5.81 | 5.76 | -0.08 | -1.37% | 5.70 | 5.82 | 402875 | 23151.29 | 7.70% | 0.00 |
| 2025-07-08 | 5.88 | 5.84 | -0.12 | -2.01% | 5.79 | 5.91 | 531570 | 31026.53 | 10.15% | 5.00 |
| 2025-07-07 | 5.86 | 5.96 | 0.10 | 1.71% | 5.75 | 5.96 | 570160 | 33333.02 | 10.89% | 43.00 |
| 2025-07-04 | 5.71 | 5.86 | 0.16 | 2.81% | 5.67 | 6.05 | 940106 | 55254.77 | 17.96% | 0.00 |
| 2025-07-03 | 5.70 | 5.70 | -0.06 | -1.04% | 5.62 | 5.73 | 502304 | 28465.33 | 9.59% | 20.00 |
| 2025-07-02 | 5.58 | 5.76 | 0.18 | 3.23% | 5.50 | 5.76 | 866835 | 49133.00 | 16.56% | 55.00 |
| 2025-07-01 | 5.48 | 5.58 | 0.08 | 1.45% | 5.46 | 5.63 | 588540 | 32771.48 | 11.24% | 0.00 |
| 2025-06-30 | 5.45 | 5.50 | 0.02 | 0.36% | 5.43 | 5.51 | 383950 | 21047.95 | 7.33% | 100.00 |
| 2025-06-27 | 5.52 | 5.48 | -0.12 | -2.14% | 5.48 | 5.56 | 502550 | 27711.79 | 9.60% | 9.00 |
中电环保(300172)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。
