| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-26 | 5.46 | 5.60 | 0.08 | 1.45% | 5.41 | 5.67 | 843978 | 46603.01 | 16.12% | 12.00 |
| 2025-06-25 | 5.43 | 5.52 | 0.01 | 0.18% | 5.40 | 5.52 | 751843 | 41101.05 | 14.36% | 0.00 |
| 2025-06-24 | 5.62 | 5.51 | -0.52 | -8.62% | 5.40 | 5.69 | 1374549 | 75731.86 | 26.26% | 0.00 |
| 2025-06-23 | 5.60 | 6.03 | 0.61 | 11.25% | 5.51 | 6.38 | 1657178 | 99237.15 | 31.66% | 25.00 |
| 2025-06-20 | 5.51 | 5.42 | -0.15 | -2.69% | 5.39 | 5.58 | 490240 | 26757.90 | 9.36% | 0.00 |
| 2025-06-19 | 5.72 | 5.57 | -0.20 | -3.47% | 5.47 | 5.76 | 825268 | 46025.74 | 15.76% | 44.00 |
| 2025-06-18 | 5.66 | 5.77 | 0.09 | 1.58% | 5.58 | 5.85 | 1023337 | 58506.05 | 19.55% | 26.60 |
| 2025-06-17 | 5.38 | 5.68 | 0.22 | 4.03% | 5.30 | 5.84 | 1097068 | 61008.39 | 20.96% | 15.00 |
| 2025-06-16 | 5.52 | 5.46 | -0.15 | -2.67% | 5.34 | 5.59 | 866156 | 47091.03 | 16.55% | 3.00 |
| 2025-06-13 | 5.30 | 5.61 | 0.44 | 8.51% | 5.20 | 5.91 | 1280368 | 70925.34 | 24.46% | 151.00 |
| 2025-06-12 | 5.17 | 5.17 | -0.01 | -0.19% | 5.14 | 5.20 | 103219 | 5334.55 | 1.97% | 0.00 |
| 2025-06-11 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.20 | 148364 | 7669.12 | 2.83% | 0.00 |
| 2025-06-10 | 5.21 | 5.17 | -0.02 | -0.39% | 5.10 | 5.25 | 234601 | 12148.06 | 4.48% | 4.00 |
| 2025-06-09 | 5.12 | 5.19 | 0.06 | 1.17% | 5.12 | 5.21 | 198740 | 10280.20 | 3.80% | 2.00 |
| 2025-06-06 | 5.12 | 5.13 | 0.02 | 0.39% | 5.09 | 5.14 | 104970 | 5376.09 | 2.01% | 0.00 |
| 2025-06-05 | 5.11 | 5.11 | -0.01 | -0.20% | 5.08 | 5.14 | 108678 | 5550.23 | 2.08% | 0.00 |
| 2025-06-04 | 5.09 | 5.12 | 0.04 | 0.79% | 5.06 | 5.12 | 122404 | 6231.96 | 2.34% | 1.00 |
| 2025-06-03 | 5.05 | 5.08 | -0.01 | -0.20% | 5.05 | 5.12 | 107504 | 5457.30 | 2.05% | 0.00 |
| 2025-05-30 | 5.24 | 5.09 | -0.06 | -1.17% | 5.08 | 5.28 | 176723 | 9066.54 | 3.38% | 2.00 |
| 2025-05-29 | 5.12 | 5.15 | -0.01 | -0.19% | 5.10 | 5.22 | 229319 | 11840.85 | 4.38% | 0.00 |
| 2025-05-28 | 5.10 | 5.16 | 0.06 | 1.18% | 5.08 | 5.22 | 283261 | 14629.54 | 5.41% | 0.00 |
| 2025-05-27 | 5.06 | 5.10 | 0.04 | 0.79% | 5.02 | 5.15 | 212263 | 10799.92 | 4.05% | 0.00 |
| 2025-05-26 | 4.94 | 5.06 | 0.15 | 3.05% | 4.92 | 5.08 | 193606 | 9737.18 | 3.70% | 2.00 |
| 2025-05-23 | 4.91 | 4.91 | -0.02 | -0.41% | 4.91 | 4.99 | 90083 | 4449.41 | 1.72% | 0.00 |
| 2025-05-22 | 5.00 | 4.93 | -0.09 | -1.79% | 4.92 | 5.03 | 99231 | 4925.83 | 1.90% | 0.00 |
| 2025-05-21 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.06 | 70338 | 3535.92 | 1.34% | 0.00 |
| 2025-05-20 | 5.03 | 5.07 | 0.04 | 0.80% | 4.99 | 5.07 | 94008 | 4739.44 | 1.80% | 1.60 |
| 2025-05-19 | 4.98 | 5.03 | 0.06 | 1.21% | 4.94 | 5.03 | 75434 | 3769.90 | 1.44% | 0.00 |
| 2025-05-16 | 4.95 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 59997 | 2986.13 | 1.15% | 0.00 |
| 2025-05-15 | 5.00 | 4.96 | -0.05 | -1.00% | 4.95 | 5.01 | 80784 | 4017.83 | 1.54% | 0.00 |
| 2025-05-14 | 5.01 | 5.01 | 0.00 | 0.00% | 4.97 | 5.03 | 85576 | 4277.98 | 1.63% | 0.00 |
| 2025-05-13 | 5.07 | 5.01 | -0.03 | -0.60% | 4.98 | 5.09 | 115686 | 5804.66 | 2.21% | 0.00 |
| 2025-05-12 | 5.04 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 142313 | 7152.68 | 2.72% | 0.60 |
| 2025-05-09 | 5.05 | 5.03 | -0.01 | -0.20% | 5.02 | 5.16 | 160792 | 8173.24 | 3.07% | 0.00 |
| 2025-05-08 | 5.03 | 5.09 | -0.01 | -0.20% | 5.02 | 5.10 | 148317 | 7514.88 | 2.83% | 0.00 |
| 2025-05-07 | 5.02 | 5.10 | 0.11 | 2.20% | 4.98 | 5.19 | 227905 | 11558.78 | 4.35% | 0.00 |
| 2025-05-06 | 4.93 | 4.99 | 0.07 | 1.42% | 4.92 | 4.99 | 125783 | 6239.64 | 2.40% | 0.00 |
| 2025-04-30 | 4.94 | 4.92 | -0.02 | -0.40% | 4.91 | 4.95 | 97600 | 4813.67 | 1.86% | 0.00 |
| 2025-04-29 | 4.89 | 4.94 | 0.03 | 0.61% | 4.88 | 4.97 | 146317 | 7210.92 | 2.79% | 0.00 |
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。
