| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 2.51 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 132024 | 3336.99 | 0.85% | 0.00 |
| 2026-02-05 | 2.53 | 2.53 | -0.02 | -0.78% | 2.52 | 2.56 | 153871 | 3902.18 | 0.99% | 0.00 |
| 2026-02-04 | 2.52 | 2.55 | 0.02 | 0.79% | 2.50 | 2.56 | 185149 | 4694.88 | 1.19% | 0.00 |
| 2026-02-03 | 2.49 | 2.53 | 0.05 | 2.02% | 2.48 | 2.54 | 137770 | 3455.51 | 0.89% | 0.00 |
| 2026-02-02 | 2.51 | 2.48 | -0.03 | -1.20% | 2.48 | 2.53 | 147466 | 3691.42 | 0.95% | 0.00 |
| 2026-01-30 | 2.52 | 2.51 | -0.02 | -0.79% | 2.49 | 2.55 | 179213 | 4498.84 | 1.15% | 0.00 |
| 2026-01-29 | 2.51 | 2.53 | 0.01 | 0.40% | 2.50 | 2.54 | 190175 | 4794.33 | 1.22% | 1.00 |
| 2026-01-28 | 2.56 | 2.52 | -0.04 | -1.56% | 2.51 | 2.57 | 218430 | 5524.77 | 1.41% | 0.00 |
| 2026-01-27 | 2.59 | 2.56 | -0.05 | -1.92% | 2.53 | 2.61 | 261840 | 6699.48 | 1.69% | 0.00 |
| 2026-01-26 | 2.69 | 2.61 | -0.06 | -2.25% | 2.58 | 2.70 | 307172 | 8054.90 | 1.98% | 0.00 |
| 2026-01-23 | 2.62 | 2.67 | 0.06 | 2.30% | 2.59 | 2.68 | 327296 | 8638.44 | 2.11% | 0.00 |
| 2026-01-22 | 2.57 | 2.61 | 0.04 | 1.56% | 2.54 | 2.61 | 247327 | 6403.58 | 1.59% | 0.00 |
| 2026-01-21 | 2.57 | 2.57 | -0.02 | -0.77% | 2.54 | 2.59 | 178601 | 4584.02 | 1.15% | 0.00 |
| 2026-01-20 | 2.60 | 2.59 | 0.00 | 0.00% | 2.57 | 2.63 | 283398 | 7352.77 | 1.83% | 0.00 |
| 2026-01-19 | 2.56 | 2.59 | 0.02 | 0.78% | 2.56 | 2.60 | 173473 | 4480.56 | 1.12% | 0.00 |
| 2026-01-16 | 2.62 | 2.57 | -0.05 | -1.91% | 2.55 | 2.65 | 310677 | 8027.37 | 2.00% | 0.00 |
| 2026-01-15 | 2.65 | 2.62 | -0.05 | -1.87% | 2.61 | 2.67 | 257083 | 6761.90 | 1.66% | 0.00 |
| 2026-01-14 | 2.70 | 2.67 | -0.03 | -1.11% | 2.62 | 2.72 | 415643 | 11152.47 | 2.68% | 0.00 |
| 2026-01-13 | 2.69 | 2.70 | 0.01 | 0.37% | 2.64 | 2.76 | 445909 | 12061.98 | 2.87% | 0.00 |
| 2026-01-12 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.69 | 364951 | 9751.14 | 2.35% | 3.00 |
| 2026-01-09 | 2.64 | 2.66 | 0.02 | 0.76% | 2.61 | 2.66 | 307208 | 8112.06 | 1.98% | 0.00 |
| 2026-01-08 | 2.61 | 2.64 | 0.02 | 0.76% | 2.59 | 2.65 | 228578 | 6007.55 | 1.47% | 0.00 |
| 2026-01-07 | 2.69 | 2.62 | -0.07 | -2.60% | 2.61 | 2.70 | 375191 | 9905.48 | 2.42% | 0.00 |
| 2026-01-06 | 2.58 | 2.69 | 0.12 | 4.67% | 2.57 | 2.70 | 581667 | 15455.33 | 3.75% | 498.00 |
| 2026-01-05 | 2.56 | 2.57 | 0.00 | 0.00% | 2.56 | 2.59 | 226080 | 5820.31 | 1.46% | 0.00 |
| 2025-12-31 | 2.58 | 2.57 | 0.03 | 1.18% | 2.52 | 2.69 | 323818 | 8353.89 | 2.09% | 0.00 |
| 2025-12-30 | 2.52 | 2.54 | 0.00 | 0.00% | 2.50 | 2.57 | 245032 | 6222.18 | 1.58% | 0.00 |
| 2025-12-29 | 2.55 | 2.54 | -0.02 | -0.78% | 2.52 | 2.58 | 241808 | 6152.45 | 1.56% | 0.00 |
| 2025-12-26 | 2.57 | 2.56 | -0.02 | -0.78% | 2.54 | 2.59 | 249512 | 6403.99 | 1.61% | 0.00 |
| 2025-12-25 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.60 | 254410 | 6540.47 | 1.64% | 0.00 |
| 2025-12-24 | 2.57 | 2.60 | 0.03 | 1.17% | 2.54 | 2.61 | 268355 | 6939.99 | 1.73% | 0.00 |
| 2025-12-23 | 2.66 | 2.57 | -0.08 | -3.02% | 2.56 | 2.68 | 356738 | 9216.17 | 2.30% | 0.00 |
| 2025-12-22 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.70 | 383751 | 10200.01 | 2.47% | 0.00 |
| 2025-12-19 | 2.61 | 2.63 | 0.05 | 1.94% | 2.54 | 2.65 | 490279 | 12686.60 | 3.16% | 39.00 |
| 2025-12-18 | 2.54 | 2.58 | 0.04 | 1.57% | 2.51 | 2.77 | 640393 | 16827.90 | 4.12% | 16.00 |
| 2025-12-17 | 2.64 | 2.54 | -0.09 | -3.42% | 2.49 | 2.66 | 522046 | 13296.46 | 3.36% | 0.00 |
| 2025-12-16 | 2.73 | 2.63 | -0.13 | -4.71% | 2.62 | 2.75 | 633767 | 16942.96 | 4.08% | 0.00 |
| 2025-12-15 | 2.86 | 2.76 | -0.05 | -1.78% | 2.71 | 2.91 | 812761 | 22567.48 | 5.23% | 0.00 |
| 2025-12-12 | 2.93 | 2.81 | -0.14 | -4.75% | 2.81 | 3.08 | 1845717 | 53977.98 | 11.89% | 1.00 |
| 2025-12-11 | 2.56 | 2.95 | 0.49 | 19.92% | 2.56 | 2.95 | 1745360 | 50761.64 | 11.24% | 0.00 |
| 2025-12-10 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.47 | 145865 | 3573.08 | 0.94% | 0.00 |
| 2025-12-09 | 2.50 | 2.46 | -0.04 | -1.60% | 2.46 | 2.50 | 124598 | 3078.82 | 0.80% | 0.00 |
| 2025-12-08 | 2.52 | 2.50 | -0.01 | -0.40% | 2.48 | 2.53 | 122451 | 3068.34 | 0.79% | 0.00 |
| 2025-12-05 | 2.45 | 2.51 | 0.06 | 2.45% | 2.43 | 2.51 | 150452 | 3728.61 | 0.97% | 0.00 |
| 2025-12-04 | 2.50 | 2.45 | -0.04 | -1.61% | 2.44 | 2.51 | 150220 | 3702.02 | 0.97% | 0.00 |
| 2025-12-03 | 2.55 | 2.49 | -0.06 | -2.35% | 2.48 | 2.57 | 193107 | 4845.93 | 1.24% | 0.00 |
| 2025-12-02 | 2.59 | 2.55 | -0.05 | -1.92% | 2.54 | 2.59 | 160790 | 4110.88 | 1.04% | 0.00 |
| 2025-12-01 | 2.62 | 2.60 | -0.01 | -0.38% | 2.59 | 2.64 | 146161 | 3813.52 | 0.94% | 0.00 |
| 2025-11-28 | 2.58 | 2.61 | 0.03 | 1.16% | 2.54 | 2.62 | 179686 | 4638.82 | 1.16% | 0.00 |
| 2025-11-27 | 2.57 | 2.58 | 0.01 | 0.39% | 2.56 | 2.60 | 137736 | 3553.09 | 0.89% | 0.00 |
| 2025-11-26 | 2.59 | 2.57 | -0.02 | -0.77% | 2.57 | 2.65 | 182251 | 4751.98 | 1.17% | 0.00 |
| 2025-11-25 | 2.59 | 2.59 | 0.01 | 0.39% | 2.57 | 2.62 | 134429 | 3491.20 | 0.87% | 0.00 |
| 2025-11-24 | 2.57 | 2.58 | 0.02 | 0.78% | 2.53 | 2.59 | 201719 | 5167.16 | 1.30% | 0.00 |
| 2025-11-21 | 2.67 | 2.56 | -0.14 | -5.19% | 2.55 | 2.70 | 271938 | 7086.16 | 1.75% | 0.00 |
| 2025-11-20 | 2.72 | 2.70 | -0.01 | -0.37% | 2.67 | 2.73 | 175606 | 4747.17 | 1.13% | 0.00 |
| 2025-11-19 | 2.78 | 2.71 | -0.08 | -2.87% | 2.69 | 2.79 | 204201 | 5552.86 | 1.32% | 0.00 |
| 2025-11-18 | 2.84 | 2.79 | -0.04 | -1.41% | 2.75 | 2.84 | 224278 | 6234.37 | 1.44% | 0.00 |
| 2025-11-17 | 2.81 | 2.83 | 0.03 | 1.07% | 2.79 | 2.84 | 205570 | 5793.49 | 1.32% | 3.00 |
| 2025-11-14 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.83 | 204996 | 5756.65 | 1.32% | 0.00 |
| 2025-11-13 | 2.75 | 2.79 | 0.03 | 1.09% | 2.73 | 2.80 | 170355 | 4727.09 | 1.10% | 0.00 |
| 2025-11-12 | 2.79 | 2.76 | -0.02 | -0.72% | 2.74 | 2.81 | 209477 | 5805.28 | 1.35% | 0.00 |
| 2025-11-11 | 2.74 | 2.78 | 0.06 | 2.21% | 2.71 | 2.82 | 303684 | 8381.28 | 1.96% | 79.00 |
| 2025-11-10 | 2.69 | 2.72 | 0.05 | 1.87% | 2.65 | 2.73 | 286078 | 7737.31 | 1.84% | 0.00 |
| 2025-11-07 | 2.69 | 2.67 | -0.01 | -0.37% | 2.65 | 2.69 | 131285 | 3513.15 | 0.85% | 0.00 |
| 2025-11-06 | 2.73 | 2.68 | -0.04 | -1.47% | 2.66 | 2.74 | 200905 | 5378.41 | 1.29% | 0.00 |
| 2025-11-05 | 2.69 | 2.72 | 0.01 | 0.37% | 2.68 | 2.74 | 230721 | 6274.42 | 1.49% | 0.00 |
| 2025-11-04 | 2.67 | 2.71 | 0.05 | 1.88% | 2.65 | 2.72 | 316652 | 8511.82 | 2.04% | 0.00 |
| 2025-11-03 | 2.62 | 2.66 | 0.04 | 1.53% | 2.61 | 2.71 | 382939 | 10208.70 | 2.47% | 0.00 |
| 2025-10-31 | 2.57 | 2.62 | 0.05 | 1.95% | 2.57 | 2.63 | 197353 | 5142.63 | 1.27% | 0.00 |
| 2025-10-30 | 2.64 | 2.57 | -0.06 | -2.28% | 2.57 | 2.64 | 247572 | 6425.90 | 1.59% | 0.00 |
| 2025-10-29 | 2.65 | 2.63 | 0.00 | 0.00% | 2.60 | 2.66 | 239375 | 6302.47 | 1.54% | 0.00 |
| 2025-10-28 | 2.65 | 2.63 | 0.00 | 0.00% | 2.62 | 2.67 | 144534 | 3817.87 | 0.93% | 0.00 |
| 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 |
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。
