| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.60 | 5.66 | 0.04 | 0.71% | 5.57 | 5.73 | 359684 | 20267.17 | 6.87% | 20.00 |
| 2025-12-11 | 5.81 | 5.62 | -0.19 | -3.27% | 5.62 | 5.84 | 429884 | 24531.20 | 8.21% | 0.00 |
| 2025-12-10 | 5.90 | 5.81 | -0.14 | -2.35% | 5.76 | 5.95 | 571258 | 33275.55 | 10.91% | 0.00 |
| 2025-12-09 | 5.89 | 5.95 | 0.29 | 5.12% | 5.83 | 6.15 | 905876 | 53973.20 | 17.30% | 40.00 |
| 2025-12-08 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.72 | 206383 | 11703.64 | 3.94% | 0.00 |
| 2025-12-05 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.74 | 202803 | 11524.91 | 3.87% | 20.00 |
| 2025-12-04 | 5.73 | 5.61 | -0.10 | -1.75% | 5.58 | 5.74 | 229961 | 12964.11 | 4.39% | 0.00 |
| 2025-12-03 | 5.91 | 5.71 | -0.16 | -2.73% | 5.71 | 5.93 | 312193 | 18015.70 | 5.96% | 0.00 |
| 2025-12-02 | 5.76 | 5.87 | 0.13 | 2.26% | 5.73 | 6.00 | 437719 | 25718.23 | 8.36% | 0.00 |
| 2025-12-01 | 5.76 | 5.74 | -0.03 | -0.52% | 5.72 | 5.87 | 241235 | 13933.46 | 4.61% | 0.00 |
| 2025-11-28 | 5.65 | 5.77 | 0.09 | 1.58% | 5.60 | 5.78 | 317178 | 18160.41 | 6.06% | 0.00 |
| 2025-11-27 | 5.66 | 5.68 | 0.03 | 0.53% | 5.62 | 5.76 | 380043 | 21617.87 | 7.26% | 0.00 |
| 2025-11-26 | 5.95 | 5.65 | -0.38 | -6.30% | 5.62 | 5.97 | 658712 | 37995.25 | 12.58% | 0.00 |
| 2025-11-25 | 5.85 | 6.03 | 0.13 | 2.20% | 5.79 | 6.07 | 623358 | 37119.62 | 11.91% | 27.00 |
| 2025-11-24 | 6.00 | 5.90 | -0.03 | -0.51% | 5.78 | 6.05 | 490057 | 28782.45 | 9.36% | 132.00 |
| 2025-11-21 | 6.07 | 5.93 | -0.16 | -2.63% | 5.86 | 6.18 | 744024 | 44540.72 | 14.21% | 4.00 |
| 2025-11-20 | 6.30 | 6.09 | -0.08 | -1.30% | 6.06 | 6.38 | 825684 | 51113.02 | 15.77% | 0.00 |
| 2025-11-19 | 5.75 | 6.17 | 0.40 | 6.93% | 5.72 | 6.72 | 1215499 | 75299.68 | 23.22% | 117.00 |
| 2025-11-18 | 5.90 | 5.77 | -0.13 | -2.20% | 5.69 | 5.90 | 312503 | 17998.49 | 5.97% | 0.00 |
| 2025-11-17 | 5.78 | 5.90 | 0.12 | 2.08% | 5.77 | 5.90 | 245675 | 14350.26 | 4.69% | 0.00 |
| 2025-11-14 | 5.75 | 5.78 | -0.01 | -0.17% | 5.74 | 5.83 | 161150 | 9345.96 | 3.08% | 0.00 |
| 2025-11-13 | 5.77 | 5.79 | 0.02 | 0.35% | 5.71 | 5.82 | 199049 | 11491.59 | 3.80% | 0.00 |
| 2025-11-12 | 5.86 | 5.77 | -0.07 | -1.20% | 5.75 | 5.87 | 273744 | 15840.63 | 5.23% | 0.00 |
| 2025-11-11 | 5.84 | 5.84 | -0.01 | -0.17% | 5.81 | 5.90 | 295120 | 17288.01 | 5.64% | 0.00 |
| 2025-11-10 | 5.80 | 5.85 | 0.04 | 0.69% | 5.77 | 5.90 | 377043 | 22052.95 | 7.20% | 0.00 |
| 2025-11-07 | 5.70 | 5.81 | 0.12 | 2.11% | 5.68 | 5.90 | 472993 | 27576.05 | 9.03% | 20.00 |
| 2025-11-06 | 5.70 | 5.69 | -0.03 | -0.52% | 5.65 | 5.76 | 188996 | 10768.61 | 3.61% | 0.00 |
| 2025-11-05 | 5.64 | 5.72 | 0.04 | 0.70% | 5.61 | 5.75 | 246525 | 14064.60 | 4.71% | 48.00 |
| 2025-11-04 | 5.60 | 5.68 | 0.05 | 0.89% | 5.59 | 5.69 | 274074 | 15495.52 | 5.24% | 0.00 |
| 2025-11-03 | 5.64 | 5.63 | 0.00 | 0.00% | 5.59 | 5.67 | 305377 | 17192.75 | 5.83% | 0.00 |
| 2025-10-31 | 5.49 | 5.63 | 0.14 | 2.55% | 5.47 | 5.64 | 257377 | 14360.83 | 4.92% | 37.00 |
| 2025-10-30 | 5.53 | 5.49 | -0.06 | -1.08% | 5.47 | 5.56 | 169675 | 9354.63 | 3.24% | 0.00 |
| 2025-10-29 | 5.66 | 5.55 | -0.09 | -1.60% | 5.52 | 5.66 | 203331 | 11286.15 | 3.88% | 0.00 |
| 2025-10-28 | 5.52 | 5.64 | 0.10 | 1.81% | 5.52 | 5.68 | 249314 | 13986.91 | 4.76% | 100.00 |
| 2025-10-27 | 5.57 | 5.54 | -0.03 | -0.54% | 5.51 | 5.59 | 154477 | 8561.02 | 2.95% | 0.00 |
| 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 |
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。
