| 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 | 5.75 | 5.84 | 0.12 | 2.10% | 5.72 | 5.85 | 203472 | 11804.35 | 3.89% | 0.00 |
| 2026-02-02 | 5.80 | 5.72 | -0.11 | -1.89% | 5.71 | 5.86 | 196861 | 11430.14 | 3.76% | 0.00 |
| 2026-01-30 | 5.73 | 5.83 | 0.07 | 1.22% | 5.71 | 5.86 | 203250 | 11756.90 | 3.88% | 0.00 |
| 2026-01-29 | 5.78 | 5.76 | -0.02 | -0.35% | 5.71 | 5.84 | 200648 | 11604.90 | 3.83% | 0.00 |
| 2026-01-28 | 5.83 | 5.78 | -0.06 | -1.03% | 5.77 | 5.87 | 183179 | 10641.95 | 3.50% | 0.00 |
| 2026-01-27 | 5.88 | 5.84 | -0.06 | -1.02% | 5.71 | 5.89 | 191289 | 11091.86 | 3.65% | 0.00 |
| 2026-01-26 | 5.92 | 5.90 | -0.02 | -0.34% | 5.83 | 5.97 | 234650 | 13847.26 | 4.48% | 0.00 |
| 2026-01-23 | 5.92 | 5.92 | 0.01 | 0.17% | 5.87 | 5.93 | 179089 | 10573.95 | 3.42% | 0.00 |
| 2026-01-22 | 5.85 | 5.91 | 0.06 | 1.03% | 5.84 | 5.93 | 181241 | 10682.65 | 3.46% | 0.00 |
| 2026-01-21 | 5.80 | 5.85 | 0.02 | 0.34% | 5.77 | 5.87 | 177452 | 10342.48 | 3.39% | 0.00 |
| 2026-01-20 | 5.88 | 5.83 | -0.02 | -0.34% | 5.78 | 5.88 | 204037 | 11878.56 | 3.90% | 0.00 |
| 2026-01-19 | 5.71 | 5.85 | 0.11 | 1.92% | 5.70 | 5.87 | 253626 | 14778.34 | 4.84% | 0.00 |
| 2026-01-16 | 5.80 | 5.74 | -0.01 | -0.17% | 5.72 | 5.83 | 229200 | 13222.47 | 4.38% | 10.00 |
| 2026-01-15 | 5.71 | 5.75 | 0.02 | 0.35% | 5.68 | 5.76 | 220357 | 12619.40 | 4.21% | 0.00 |
| 2026-01-14 | 5.73 | 5.73 | -0.01 | -0.17% | 5.64 | 5.81 | 301034 | 17310.21 | 5.75% | 0.00 |
| 2026-01-13 | 5.76 | 5.74 | -0.01 | -0.17% | 5.67 | 5.81 | 285985 | 16434.18 | 5.46% | 0.00 |
| 2026-01-12 | 5.70 | 5.75 | 0.07 | 1.23% | 5.67 | 5.75 | 273750 | 15638.89 | 5.23% | 30.00 |
| 2026-01-09 | 5.63 | 5.68 | 0.04 | 0.71% | 5.60 | 5.68 | 242282 | 13661.86 | 4.63% | 400.00 |
| 2026-01-08 | 5.53 | 5.64 | 0.11 | 1.99% | 5.50 | 5.65 | 249292 | 13993.67 | 4.76% | 0.00 |
| 2026-01-07 | 5.56 | 5.53 | -0.04 | -0.72% | 5.52 | 5.59 | 170294 | 9443.74 | 3.25% | 0.00 |
| 2026-01-06 | 5.52 | 5.57 | 0.06 | 1.09% | 5.50 | 5.60 | 151617 | 8436.07 | 2.90% | 0.00 |
| 2026-01-05 | 5.45 | 5.51 | 0.06 | 1.10% | 5.45 | 5.53 | 151174 | 8319.99 | 2.89% | 0.00 |
| 2025-12-31 | 5.53 | 5.45 | -0.07 | -1.27% | 5.44 | 5.56 | 205855 | 11265.52 | 3.93% | 0.00 |
| 2025-12-30 | 5.50 | 5.52 | -0.01 | -0.18% | 5.43 | 5.57 | 201843 | 11085.22 | 3.86% | 0.00 |
| 2025-12-29 | 5.64 | 5.53 | -0.12 | -2.12% | 5.51 | 5.65 | 211711 | 11768.57 | 4.04% | 0.00 |
| 2025-12-26 | 5.73 | 5.65 | -0.08 | -1.40% | 5.65 | 5.74 | 223365 | 12704.24 | 4.27% | 0.00 |
| 2025-12-25 | 5.65 | 5.73 | 0.07 | 1.24% | 5.59 | 5.75 | 261667 | 14856.22 | 5.00% | 50.00 |
| 2025-12-24 | 5.79 | 5.66 | 0.13 | 2.35% | 5.61 | 5.85 | 346975 | 19699.16 | 6.63% | 0.00 |
| 2025-12-23 | 5.55 | 5.53 | -0.04 | -0.72% | 5.47 | 5.57 | 170158 | 9397.21 | 3.25% | 0.00 |
| 2025-12-22 | 5.62 | 5.57 | -0.04 | -0.71% | 5.54 | 5.62 | 166408 | 9279.25 | 3.18% | 124.00 |
| 2025-12-19 | 5.47 | 5.61 | 0.15 | 2.75% | 5.47 | 5.62 | 236960 | 13193.65 | 4.53% | 0.00 |
| 2025-12-18 | 5.38 | 5.46 | 0.02 | 0.37% | 5.36 | 5.55 | 268868 | 14738.81 | 5.14% | 0.00 |
| 2025-12-17 | 5.66 | 5.44 | -0.25 | -4.39% | 5.31 | 5.68 | 495519 | 26911.92 | 9.47% | 0.00 |
| 2025-12-16 | 5.81 | 5.69 | -0.20 | -3.40% | 5.66 | 5.87 | 366456 | 20981.69 | 7.00% | 0.00 |
| 2025-12-15 | 5.66 | 5.89 | 0.23 | 4.06% | 5.64 | 5.96 | 658675 | 38434.91 | 12.58% | 0.00 |
| 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 |
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。
