| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 2.91 | 2.87 | -0.01 | -0.35% | 2.86 | 2.94 | 236986 | 6855.21 | 1.53% | 1.00 |
| 2025-06-26 | 2.95 | 2.88 | -0.07 | -2.37% | 2.88 | 2.97 | 242526 | 7062.98 | 1.56% | 0.00 |
| 2025-06-25 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 3.00 | 169450 | 5000.47 | 1.09% | 0.00 |
| 2025-06-24 | 2.91 | 2.95 | 0.05 | 1.72% | 2.89 | 2.96 | 175677 | 5143.86 | 1.13% | 0.00 |
| 2025-06-23 | 2.82 | 2.90 | 0.06 | 2.11% | 2.81 | 2.92 | 157165 | 4533.09 | 1.01% | 0.00 |
| 2025-06-20 | 2.85 | 2.84 | -0.02 | -0.70% | 2.81 | 2.87 | 125435 | 3559.70 | 0.81% | 0.00 |
| 2025-06-19 | 2.94 | 2.86 | -0.07 | -2.39% | 2.82 | 3.00 | 294154 | 8499.51 | 1.89% | 0.00 |
| 2025-06-18 | 2.98 | 2.93 | -0.05 | -1.68% | 2.91 | 2.99 | 154721 | 4551.74 | 1.00% | 0.00 |
| 2025-06-17 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.05 | 127051 | 3814.57 | 0.82% | 0.00 |
| 2025-06-16 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 108852 | 3253.08 | 0.70% | 0.00 |
| 2025-06-13 | 3.06 | 3.00 | -0.08 | -2.60% | 3.00 | 3.07 | 136462 | 4130.11 | 0.88% | 0.00 |
| 2025-06-12 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.10 | 125637 | 3853.86 | 0.81% | 0.00 |
| 2025-06-11 | 3.01 | 3.07 | 0.06 | 1.99% | 3.00 | 3.12 | 263666 | 8048.03 | 1.70% | 0.00 |
| 2025-06-10 | 3.10 | 3.01 | -0.10 | -3.22% | 3.00 | 3.12 | 263009 | 8006.29 | 1.69% | 0.00 |
| 2025-06-09 | 3.09 | 3.11 | 0.02 | 0.65% | 3.05 | 3.13 | 190046 | 5865.94 | 1.22% | 0.00 |
| 2025-06-06 | 3.16 | 3.09 | -0.08 | -2.52% | 3.07 | 3.21 | 284907 | 8860.93 | 1.83% | 3.00 |
| 2025-06-05 | 3.08 | 3.17 | 0.08 | 2.59% | 3.07 | 3.21 | 471456 | 14927.92 | 3.04% | 0.00 |
| 2025-06-04 | 3.04 | 3.09 | 0.05 | 1.64% | 3.00 | 3.10 | 468399 | 14350.42 | 3.02% | 0.00 |
| 2025-06-03 | 2.91 | 3.04 | 0.09 | 3.05% | 2.90 | 3.05 | 374777 | 11238.35 | 2.41% | 0.00 |
| 2025-05-30 | 3.07 | 2.95 | -0.08 | -2.64% | 2.92 | 3.08 | 366837 | 11026.05 | 2.36% | 0.00 |
| 2025-05-29 | 2.96 | 3.03 | 0.05 | 1.68% | 2.95 | 3.11 | 380081 | 11508.18 | 2.45% | 0.00 |
| 2025-05-28 | 3.01 | 2.98 | -0.05 | -1.65% | 2.95 | 3.09 | 396720 | 11970.40 | 2.55% | 0.00 |
| 2025-05-27 | 2.89 | 3.03 | 0.14 | 4.84% | 2.86 | 3.08 | 609144 | 18013.77 | 3.92% | 0.00 |
| 2025-05-26 | 2.94 | 2.89 | 0.17 | 6.25% | 2.79 | 2.95 | 538546 | 15441.07 | 3.47% | 0.00 |
| 2025-05-23 | 2.81 | 2.72 | -0.08 | -2.86% | 2.66 | 2.81 | 512367 | 13832.39 | 3.30% | 0.00 |
| 2025-05-22 | 2.84 | 2.80 | -0.04 | -1.41% | 2.79 | 2.87 | 208819 | 5872.87 | 1.34% | 0.00 |
| 2025-05-21 | 2.88 | 2.84 | -0.01 | -0.35% | 2.78 | 2.89 | 292892 | 8302.61 | 1.89% | 0.00 |
| 2025-05-20 | 2.93 | 2.85 | -0.08 | -2.73% | 2.84 | 3.06 | 762126 | 22456.62 | 4.91% | 9.00 |
| 2025-05-19 | 2.87 | 2.93 | 0.12 | 4.27% | 2.82 | 3.01 | 445645 | 13072.13 | 2.87% | 0.00 |
| 2025-05-16 | 2.86 | 2.81 | -0.07 | -2.43% | 2.80 | 2.90 | 259068 | 7350.67 | 1.67% | 10.00 |
| 2025-05-15 | 2.91 | 2.88 | -0.04 | -1.37% | 2.85 | 2.97 | 234510 | 6775.62 | 1.51% | 0.00 |
| 2025-05-14 | 2.87 | 2.92 | 0.05 | 1.74% | 2.80 | 3.01 | 468313 | 13592.50 | 3.02% | 0.00 |
| 2025-05-13 | 2.95 | 2.87 | -0.06 | -2.05% | 2.85 | 2.97 | 426916 | 12310.24 | 2.75% | 0.00 |
| 2025-05-12 | 2.72 | 2.93 | 0.22 | 8.12% | 2.72 | 2.98 | 727054 | 20879.68 | 4.68% | 35.00 |
| 2025-05-09 | 2.73 | 2.71 | -0.01 | -0.37% | 2.69 | 2.87 | 332482 | 9160.97 | 2.14% | 0.00 |
| 2025-05-08 | 2.67 | 2.72 | 0.06 | 2.26% | 2.64 | 2.75 | 325117 | 8847.07 | 2.09% | 0.00 |
| 2025-05-07 | 2.70 | 2.66 | 0.00 | 0.00% | 2.63 | 2.73 | 256553 | 6834.47 | 1.65% | 0.00 |
| 2025-05-06 | 2.63 | 2.66 | 0.04 | 1.53% | 2.61 | 2.67 | 232995 | 6159.98 | 1.50% | 0.00 |
| 2025-04-30 | 2.68 | 2.62 | -0.11 | -4.03% | 2.60 | 2.71 | 422062 | 11118.69 | 2.72% | 0.00 |
| 2025-04-29 | 2.82 | 2.73 | -0.15 | -5.21% | 2.66 | 2.88 | 553982 | 15262.59 | 3.57% | 4.00 |
| 2025-04-28 | 2.70 | 2.88 | 0.20 | 7.46% | 2.56 | 2.90 | 688060 | 18887.45 | 4.43% | 0.00 |
| 2025-04-25 | 2.70 | 2.68 | -0.04 | -1.47% | 2.56 | 2.80 | 708698 | 18703.92 | 4.56% | 1.00 |
| 2025-04-24 | 2.79 | 2.72 | -0.04 | -1.45% | 2.65 | 2.79 | 517944 | 14060.25 | 3.33% | 0.00 |
| 2025-04-23 | 2.57 | 2.76 | 0.18 | 6.98% | 2.57 | 2.82 | 804868 | 21657.87 | 5.18% | 0.00 |
| 2025-04-22 | 2.55 | 2.58 | 0.02 | 0.78% | 2.52 | 2.64 | 531405 | 13725.63 | 3.42% | 0.00 |
| 2025-04-21 | 2.38 | 2.56 | 0.08 | 3.23% | 2.38 | 2.60 | 697529 | 17684.31 | 4.49% | 5.00 |
| 2025-04-18 | 2.22 | 2.48 | 0.28 | 12.73% | 2.20 | 2.57 | 955859 | 23513.17 | 6.15% | 0.00 |
| 2025-04-17 | 2.24 | 2.20 | -0.03 | -1.35% | 2.20 | 2.24 | 150857 | 3352.95 | 0.97% | 0.00 |
| 2025-04-16 | 2.27 | 2.23 | -0.02 | -0.89% | 2.20 | 2.27 | 254620 | 5684.54 | 1.64% | 0.00 |
| 2025-04-15 | 2.24 | 2.25 | 0.01 | 0.45% | 2.23 | 2.37 | 479809 | 11020.06 | 3.09% | 0.00 |
| 2025-04-14 | 2.29 | 2.24 | -0.01 | -0.44% | 2.22 | 2.31 | 311766 | 7020.56 | 2.01% | 0.00 |
| 2025-04-11 | 2.15 | 2.25 | 0.10 | 4.65% | 2.14 | 2.27 | 386335 | 8574.86 | 2.49% | 0.00 |
| 2025-04-10 | 2.10 | 2.15 | 0.09 | 4.37% | 2.10 | 2.19 | 311004 | 6708.81 | 2.00% | 0.00 |
| 2025-04-09 | 1.94 | 2.06 | 0.08 | 4.04% | 1.81 | 2.08 | 423662 | 8366.67 | 2.73% | 0.00 |
| 2025-04-08 | 1.90 | 1.98 | 0.09 | 4.76% | 1.90 | 2.06 | 409756 | 8179.91 | 2.64% | 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。
