| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2.65 | 2.63 | -0.01 | -0.38% | 2.61 | 2.66 | 162602 | 4288.15 | 1.05% | 0.00 |
| 2025-10-24 | 2.66 | 2.64 | -0.01 | -0.38% | 2.62 | 2.68 | 151886 | 4018.34 | 0.98% | 0.00 |
| 2025-10-23 | 2.66 | 2.65 | 0.00 | 0.00% | 2.60 | 2.67 | 136357 | 3589.10 | 0.88% | 0.00 |
| 2025-10-22 | 2.65 | 2.65 | 0.00 | 0.00% | 2.62 | 2.68 | 174596 | 4637.14 | 1.12% | 0.00 |
| 2025-10-21 | 2.55 | 2.65 | 0.10 | 3.92% | 2.55 | 2.65 | 290777 | 7607.37 | 1.87% | 0.00 |
| 2025-10-20 | 2.52 | 2.55 | 0.02 | 0.79% | 2.52 | 2.57 | 101290 | 2586.26 | 0.65% | 0.00 |
| 2025-10-17 | 2.59 | 2.53 | -0.05 | -1.94% | 2.52 | 2.59 | 159061 | 4058.54 | 1.02% | 0.00 |
| 2025-10-16 | 2.62 | 2.58 | -0.03 | -1.15% | 2.57 | 2.64 | 159187 | 4125.73 | 1.03% | 0.00 |
| 2025-10-15 | 2.58 | 2.61 | 0.03 | 1.16% | 2.56 | 2.61 | 134863 | 3487.41 | 0.87% | 0.00 |
| 2025-10-14 | 2.62 | 2.58 | -0.03 | -1.15% | 2.57 | 2.65 | 240506 | 6272.44 | 1.55% | 0.00 |
| 2025-10-13 | 2.55 | 2.61 | -0.01 | -0.38% | 2.45 | 2.63 | 243991 | 6217.08 | 1.57% | 0.00 |
| 2025-10-10 | 2.60 | 2.62 | 0.03 | 1.16% | 2.57 | 2.65 | 251472 | 6593.79 | 1.62% | 0.00 |
| 2025-10-09 | 2.60 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 197963 | 5126.56 | 1.27% | 0.00 |
| 2025-09-30 | 2.62 | 2.60 | -0.03 | -1.14% | 2.59 | 2.65 | 194296 | 5074.94 | 1.25% | 0.00 |
| 2025-09-29 | 2.62 | 2.63 | 0.01 | 0.38% | 2.57 | 2.66 | 227240 | 5954.24 | 1.46% | 0.00 |
| 2025-09-26 | 2.62 | 2.62 | -0.01 | -0.38% | 2.59 | 2.68 | 209078 | 5522.21 | 1.35% | 0.00 |
| 2025-09-25 | 2.65 | 2.63 | -0.03 | -1.13% | 2.63 | 2.75 | 256482 | 6893.67 | 1.65% | 0.00 |
| 2025-09-24 | 2.60 | 2.66 | 0.07 | 2.70% | 2.59 | 2.67 | 232734 | 6151.42 | 1.50% | 0.00 |
| 2025-09-23 | 2.72 | 2.59 | -0.13 | -4.78% | 2.55 | 2.72 | 382904 | 9963.51 | 2.47% | 0.00 |
| 2025-09-22 | 2.75 | 2.72 | -0.04 | -1.45% | 2.69 | 2.75 | 312696 | 8468.06 | 2.01% | 0.00 |
| 2025-09-19 | 2.92 | 2.76 | -0.15 | -5.15% | 2.75 | 2.94 | 566626 | 15846.41 | 3.65% | 0.00 |
| 2025-09-18 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 3.03 | 630580 | 18644.55 | 4.06% | 0.00 |
| 2025-09-17 | 2.94 | 2.89 | -0.04 | -1.37% | 2.86 | 2.94 | 356146 | 10310.68 | 2.29% | 0.00 |
| 2025-09-16 | 2.93 | 2.93 | 0.03 | 1.03% | 2.89 | 2.95 | 396472 | 11591.76 | 2.55% | 30.00 |
| 2025-09-15 | 2.89 | 2.90 | 0.01 | 0.35% | 2.84 | 2.93 | 346720 | 10005.56 | 2.23% | 0.00 |
| 2025-09-12 | 2.80 | 2.89 | 0.09 | 3.21% | 2.79 | 2.89 | 647562 | 18545.37 | 4.17% | 0.00 |
| 2025-09-11 | 2.74 | 2.80 | 0.06 | 2.19% | 2.71 | 2.82 | 391170 | 10861.11 | 2.52% | 0.00 |
| 2025-09-10 | 2.70 | 2.74 | 0.03 | 1.11% | 2.70 | 2.76 | 225025 | 6161.61 | 1.45% | 0.00 |
| 2025-09-09 | 2.74 | 2.71 | -0.04 | -1.45% | 2.69 | 2.75 | 237904 | 6450.96 | 1.53% | 0.00 |
| 2025-09-08 | 2.77 | 2.75 | -0.03 | -1.08% | 2.71 | 2.80 | 316440 | 8682.68 | 2.04% | 0.00 |
| 2025-09-05 | 2.73 | 2.78 | 0.05 | 1.83% | 2.69 | 2.78 | 206171 | 5653.17 | 1.33% | 130.00 |
| 2025-09-04 | 2.78 | 2.73 | -0.05 | -1.80% | 2.71 | 2.83 | 308052 | 8524.86 | 1.98% | 0.00 |
| 2025-09-03 | 2.87 | 2.78 | -0.10 | -3.47% | 2.76 | 2.90 | 400815 | 11361.01 | 2.58% | 0.00 |
| 2025-09-02 | 2.85 | 2.88 | 0.02 | 0.70% | 2.82 | 2.91 | 562011 | 16113.14 | 3.62% | 150.00 |
| 2025-09-01 | 2.72 | 2.86 | 0.15 | 5.54% | 2.69 | 2.92 | 752333 | 21427.91 | 4.84% | 100.00 |
| 2025-08-29 | 2.75 | 2.71 | -0.05 | -1.81% | 2.70 | 2.76 | 195990 | 5328.24 | 1.26% | 0.00 |
| 2025-08-28 | 2.77 | 2.76 | 0.03 | 1.10% | 2.68 | 2.82 | 422978 | 11634.56 | 2.72% | 0.00 |
| 2025-08-27 | 2.85 | 2.73 | -0.14 | -4.88% | 2.73 | 2.88 | 469910 | 13184.46 | 3.03% | 0.00 |
| 2025-08-26 | 2.87 | 2.87 | 0.02 | 0.70% | 2.85 | 2.90 | 374686 | 10777.14 | 2.41% | 0.00 |
| 2025-08-25 | 2.83 | 2.85 | 0.02 | 0.71% | 2.80 | 2.88 | 341279 | 9707.60 | 2.20% | 0.00 |
| 2025-08-22 | 2.83 | 2.83 | 0.00 | 0.00% | 2.78 | 2.87 | 347623 | 9779.85 | 2.24% | 0.00 |
| 2025-08-21 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.88 | 300450 | 8540.56 | 1.93% | 10.00 |
| 2025-08-20 | 2.85 | 2.84 | -0.01 | -0.35% | 2.80 | 2.86 | 212529 | 6019.36 | 1.37% | 0.00 |
| 2025-08-19 | 2.83 | 2.85 | 0.02 | 0.71% | 2.80 | 2.88 | 277773 | 7915.85 | 1.79% | 0.00 |
| 2025-08-18 | 2.76 | 2.83 | 0.07 | 2.54% | 2.74 | 2.85 | 302583 | 8504.40 | 1.95% | 0.00 |
| 2025-08-15 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.78 | 248723 | 6860.71 | 1.60% | 0.00 |
| 2025-08-14 | 2.91 | 2.74 | -0.15 | -5.19% | 2.74 | 2.94 | 496631 | 13966.51 | 3.20% | 0.00 |
| 2025-08-13 | 2.80 | 2.89 | 0.08 | 2.85% | 2.80 | 2.94 | 531084 | 15346.72 | 3.42% | 0.00 |
| 2025-08-12 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 243246 | 6806.10 | 1.57% | 0.00 |
| 2025-08-11 | 2.76 | 2.78 | 0.03 | 1.09% | 2.74 | 2.80 | 285688 | 7938.31 | 1.84% | 0.00 |
| 2025-08-08 | 2.76 | 2.75 | -0.01 | -0.36% | 2.72 | 2.79 | 189464 | 5203.27 | 1.22% | 0.00 |
| 2025-08-07 | 2.77 | 2.76 | 0.00 | 0.00% | 2.75 | 2.82 | 226550 | 6303.61 | 1.46% | 16.00 |
| 2025-08-06 | 2.74 | 2.76 | 0.01 | 0.36% | 2.72 | 2.77 | 200216 | 5496.35 | 1.29% | 0.00 |
| 2025-08-05 | 2.75 | 2.75 | 0.02 | 0.73% | 2.74 | 2.77 | 148284 | 4082.21 | 0.95% | 0.00 |
| 2025-08-04 | 2.77 | 2.73 | -0.05 | -1.80% | 2.70 | 2.77 | 237313 | 6464.30 | 1.53% | 0.00 |
| 2025-08-01 | 2.81 | 2.78 | -0.01 | -0.36% | 2.78 | 2.83 | 196986 | 5514.69 | 1.27% | 0.00 |
| 2025-07-31 | 2.82 | 2.79 | -0.03 | -1.06% | 2.77 | 2.86 | 336425 | 9447.92 | 2.17% | 0.00 |
| 2025-07-30 | 2.81 | 2.82 | 0.00 | 0.00% | 2.79 | 2.87 | 306498 | 8682.63 | 1.97% | 0.00 |
| 2025-07-29 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.86 | 194068 | 5477.17 | 1.25% | 0.00 |
| 2025-07-28 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.83 | 189555 | 5321.66 | 1.22% | 0.00 |
| 2025-07-25 | 2.86 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 224993 | 6347.17 | 1.45% | 0.00 |
| 2025-07-24 | 2.81 | 2.84 | 0.04 | 1.43% | 2.80 | 2.90 | 301356 | 8588.85 | 1.94% | 0.00 |
| 2025-07-23 | 2.85 | 2.80 | -0.04 | -1.41% | 2.79 | 2.87 | 241934 | 6834.74 | 1.56% | 0.00 |
| 2025-07-22 | 2.84 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 260694 | 7386.49 | 1.68% | 0.00 |
| 2025-07-21 | 2.75 | 2.83 | 0.09 | 3.28% | 2.74 | 2.83 | 284111 | 7949.30 | 1.83% | 0.00 |
| 2025-07-18 | 2.78 | 2.74 | -0.04 | -1.44% | 2.71 | 2.79 | 204192 | 5617.07 | 1.31% | 0.00 |
| 2025-07-17 | 2.82 | 2.78 | -0.06 | -2.11% | 2.77 | 2.82 | 191074 | 5326.96 | 1.23% | 0.00 |
| 2025-07-16 | 2.87 | 2.84 | -0.01 | -0.35% | 2.80 | 2.87 | 189957 | 5348.18 | 1.22% | 0.00 |
| 2025-07-15 | 2.84 | 2.85 | 0.01 | 0.35% | 2.80 | 2.86 | 176966 | 4999.91 | 1.14% | 0.00 |
| 2025-07-14 | 2.87 | 2.84 | -0.03 | -1.05% | 2.80 | 2.87 | 245832 | 6955.57 | 1.58% | 0.00 |
| 2025-07-11 | 2.95 | 2.87 | -0.07 | -2.38% | 2.86 | 2.99 | 467732 | 13552.98 | 3.01% | 0.00 |
| 2025-07-10 | 2.90 | 2.94 | 0.02 | 0.68% | 2.88 | 2.95 | 394555 | 11481.56 | 2.54% | 0.00 |
| 2025-07-09 | 2.93 | 2.92 | 0.02 | 0.69% | 2.89 | 2.98 | 448393 | 13150.24 | 2.89% | 0.00 |
| 2025-07-08 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.92 | 214953 | 6201.93 | 1.38% | 0.00 |
| 2025-07-07 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.89 | 135125 | 3860.55 | 0.87% | 0.00 |
| 2025-07-04 | 2.92 | 2.86 | -0.06 | -2.05% | 2.86 | 2.94 | 229430 | 6635.29 | 1.48% | 0.00 |
| 2025-07-03 | 2.92 | 2.92 | 0.01 | 0.34% | 2.85 | 2.93 | 242784 | 7006.35 | 1.56% | 0.00 |
| 2025-07-02 | 2.88 | 2.91 | 0.03 | 1.04% | 2.82 | 2.95 | 347952 | 10040.42 | 2.24% | 0.00 |
| 2025-07-01 | 2.93 | 2.88 | -0.04 | -1.37% | 2.86 | 2.95 | 229594 | 6618.21 | 1.48% | 0.00 |
| 2025-06-30 | 2.88 | 2.92 | 0.05 | 1.74% | 2.85 | 2.95 | 264282 | 7708.51 | 1.70% | 0.00 |
兴源环境(300266)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。
