| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 1.90 | 1.98 | 0.09 | 4.76% | 1.90 | 2.06 | 409756 | 8179.91 | 2.64% | 0.00 |
| 2025-04-07 | 2.20 | 1.89 | -0.46 | -19.57% | 1.88 | 2.22 | 500278 | 10085.12 | 3.22% | 0.00 |
| 2025-04-03 | 2.34 | 2.35 | 0.00 | 0.00% | 2.33 | 2.39 | 177254 | 4187.34 | 1.14% | 0.00 |
| 2025-04-02 | 2.38 | 2.35 | -0.03 | -1.26% | 2.34 | 2.39 | 172613 | 4072.51 | 1.11% | 0.00 |
| 2025-04-01 | 2.43 | 2.38 | -0.01 | -0.42% | 2.37 | 2.43 | 166850 | 3994.29 | 1.07% | 0.00 |
| 2025-03-31 | 2.42 | 2.39 | -0.05 | -2.05% | 2.36 | 2.42 | 199517 | 4760.46 | 1.28% | 0.00 |
| 2025-03-28 | 2.50 | 2.44 | -0.05 | -2.01% | 2.43 | 2.50 | 178902 | 4391.12 | 1.15% | 0.00 |
| 2025-03-27 | 2.52 | 2.49 | -0.04 | -1.58% | 2.46 | 2.53 | 186655 | 4648.05 | 1.20% | 0.00 |
| 2025-03-26 | 2.48 | 2.53 | 0.06 | 2.43% | 2.47 | 2.55 | 235515 | 5948.92 | 1.52% | 0.00 |
| 2025-03-25 | 2.53 | 2.47 | -0.05 | -1.98% | 2.45 | 2.53 | 219740 | 5442.90 | 1.41% | 0.00 |
| 2025-03-24 | 2.64 | 2.52 | -0.10 | -3.82% | 2.48 | 2.64 | 354786 | 8987.09 | 2.28% | 0.00 |
| 2025-03-21 | 2.68 | 2.62 | -0.05 | -1.87% | 2.61 | 2.71 | 337772 | 8984.12 | 2.17% | 0.00 |
| 2025-03-20 | 2.64 | 2.67 | 0.03 | 1.14% | 2.61 | 2.71 | 330394 | 8854.53 | 2.13% | 0.00 |
| 2025-03-19 | 2.66 | 2.64 | -0.01 | -0.38% | 2.63 | 2.72 | 338294 | 9022.73 | 2.18% | 0.00 |
| 2025-03-18 | 2.68 | 2.65 | -0.01 | -0.38% | 2.62 | 2.69 | 304284 | 8058.41 | 1.96% | 0.00 |
| 2025-03-17 | 2.61 | 2.66 | 0.05 | 1.92% | 2.61 | 2.68 | 337938 | 8979.57 | 2.18% | 0.00 |
| 2025-03-14 | 2.54 | 2.61 | 0.07 | 2.76% | 2.51 | 2.61 | 287729 | 7392.36 | 1.85% | 200.00 |
| 2025-03-13 | 2.60 | 2.54 | -0.07 | -2.68% | 2.50 | 2.61 | 269118 | 6838.63 | 1.73% | 0.00 |
| 2025-03-12 | 2.57 | 2.61 | 0.03 | 1.16% | 2.57 | 2.67 | 285145 | 7482.84 | 1.84% | 0.00 |
| 2025-03-11 | 2.54 | 2.58 | 0.01 | 0.39% | 2.50 | 2.58 | 190824 | 4870.83 | 1.23% | 0.00 |
| 2025-03-10 | 2.57 | 2.57 | 0.00 | 0.00% | 2.54 | 2.62 | 228057 | 5877.44 | 1.47% | 0.00 |
| 2025-03-07 | 2.66 | 2.57 | -0.07 | -2.65% | 2.56 | 2.69 | 393792 | 10278.07 | 2.54% | 0.00 |
| 2025-03-06 | 2.62 | 2.64 | 0.04 | 1.54% | 2.58 | 2.66 | 314918 | 8290.79 | 2.03% | 0.00 |
| 2025-03-05 | 2.67 | 2.60 | -0.07 | -2.62% | 2.56 | 2.67 | 339264 | 8784.78 | 2.18% | 0.00 |
| 2025-03-04 | 2.62 | 2.67 | 0.01 | 0.38% | 2.59 | 2.68 | 310019 | 8124.16 | 2.00% | 0.00 |
| 2025-03-03 | 2.70 | 2.66 | -0.02 | -0.75% | 2.64 | 2.72 | 262533 | 7039.74 | 1.69% | 0.00 |
| 2025-02-28 | 2.83 | 2.68 | -0.15 | -5.30% | 2.68 | 2.85 | 383414 | 10511.56 | 2.47% | 0.00 |
| 2025-02-27 | 2.82 | 2.83 | 0.02 | 0.71% | 2.78 | 2.87 | 409344 | 11569.36 | 2.64% | 0.00 |
| 2025-02-26 | 2.80 | 2.81 | 0.03 | 1.08% | 2.77 | 2.85 | 291518 | 8187.89 | 1.88% | 0.00 |
| 2025-02-25 | 2.80 | 2.78 | -0.02 | -0.71% | 2.75 | 2.87 | 423894 | 11942.44 | 2.73% | 0.00 |
| 2025-02-24 | 2.72 | 2.80 | 0.05 | 1.82% | 2.71 | 2.87 | 459517 | 12883.26 | 2.96% | 0.00 |
| 2025-02-21 | 2.78 | 2.75 | -0.02 | -0.72% | 2.66 | 2.79 | 378498 | 10274.80 | 2.44% | 0.00 |
| 2025-02-20 | 2.71 | 2.77 | 0.06 | 2.21% | 2.68 | 2.84 | 420143 | 11604.40 | 2.70% | 0.00 |
| 2025-02-19 | 2.66 | 2.71 | 0.04 | 1.50% | 2.65 | 2.73 | 309062 | 8332.21 | 1.99% | 0.00 |
| 2025-02-18 | 2.90 | 2.67 | -0.22 | -7.61% | 2.66 | 2.94 | 645408 | 17801.64 | 4.16% | 0.00 |
| 2025-02-17 | 2.74 | 2.89 | 0.18 | 6.64% | 2.71 | 2.90 | 619087 | 17562.08 | 3.99% | 0.00 |
| 2025-02-14 | 2.76 | 2.71 | -0.07 | -2.52% | 2.70 | 2.79 | 282599 | 7705.62 | 1.82% | 0.00 |
| 2025-02-13 | 2.81 | 2.78 | 0.00 | 0.00% | 2.75 | 2.84 | 308872 | 8634.41 | 1.99% | 0.00 |
| 2025-02-12 | 2.76 | 2.78 | 0.02 | 0.72% | 2.73 | 2.82 | 311076 | 8635.15 | 2.00% | 0.00 |
| 2025-02-11 | 2.85 | 2.76 | -0.06 | -2.13% | 2.72 | 2.85 | 333723 | 9195.18 | 2.15% | 0.00 |
| 2025-02-10 | 2.73 | 2.82 | 0.11 | 4.06% | 2.73 | 2.82 | 429865 | 11967.21 | 2.77% | 0.00 |
| 2025-02-07 | 2.68 | 2.71 | 0.04 | 1.50% | 2.67 | 2.77 | 420554 | 11475.76 | 2.71% | 0.00 |
| 2025-02-06 | 2.70 | 2.67 | 0.01 | 0.38% | 2.58 | 2.70 | 394501 | 10402.07 | 2.54% | 0.00 |
| 2025-02-05 | 2.59 | 2.66 | 0.08 | 3.10% | 2.59 | 2.72 | 382687 | 10201.03 | 2.46% | 0.00 |
| 2025-01-27 | 2.54 | 2.58 | 0.08 | 3.20% | 2.52 | 2.69 | 411681 | 10670.48 | 2.65% | 0.00 |
| 2025-01-24 | 2.51 | 2.50 | 0.00 | 0.00% | 2.45 | 2.53 | 212706 | 5291.77 | 1.37% | 0.00 |
| 2025-01-23 | 2.53 | 2.50 | 0.01 | 0.40% | 2.50 | 2.63 | 317322 | 8170.52 | 2.04% | 0.00 |
| 2025-01-22 | 2.55 | 2.49 | -0.06 | -2.35% | 2.48 | 2.55 | 191657 | 4794.62 | 1.23% | 0.00 |
| 2025-01-21 | 2.67 | 2.55 | -0.08 | -3.04% | 2.53 | 2.68 | 283809 | 7307.89 | 1.83% | 0.00 |
| 2025-01-20 | 2.59 | 2.63 | 0.04 | 1.54% | 2.52 | 2.67 | 288981 | 7547.44 | 1.86% | 0.00 |
| 2025-01-17 | 2.67 | 2.59 | -0.10 | -3.72% | 2.58 | 2.74 | 312458 | 8156.03 | 2.01% | 0.00 |
| 2025-01-16 | 2.65 | 2.69 | 0.08 | 3.07% | 2.63 | 2.74 | 332499 | 8947.94 | 2.14% | 20.00 |
| 2025-01-15 | 2.62 | 2.61 | -0.01 | -0.38% | 2.54 | 2.65 | 284359 | 7380.99 | 1.83% | 0.00 |
| 2025-01-14 | 2.50 | 2.62 | 0.15 | 6.07% | 2.48 | 2.62 | 272206 | 7004.97 | 1.75% | 0.00 |
| 2025-01-13 | 2.42 | 2.47 | 0.01 | 0.41% | 2.34 | 2.48 | 284987 | 6903.62 | 1.83% | 0.00 |
| 2025-01-10 | 2.61 | 2.46 | -0.13 | -5.02% | 2.46 | 2.62 | 261599 | 6632.50 | 1.68% | 0.00 |
| 2025-01-09 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.62 | 251559 | 6513.59 | 1.62% | 0.00 |
| 2025-01-08 | 2.61 | 2.56 | -0.04 | -1.54% | 2.49 | 2.64 | 316906 | 8138.54 | 2.04% | 0.00 |
| 2025-01-07 | 2.46 | 2.60 | 0.15 | 6.12% | 2.45 | 2.61 | 386986 | 9777.45 | 2.49% | 0.00 |
| 2025-01-06 | 2.55 | 2.45 | -0.10 | -3.92% | 2.41 | 2.55 | 377913 | 9308.71 | 2.43% | 0.00 |
| 2025-01-03 | 2.77 | 2.55 | -0.22 | -7.94% | 2.54 | 2.79 | 448430 | 11761.59 | 2.89% | 0.00 |
| 2025-01-02 | 2.81 | 2.77 | -0.08 | -2.81% | 2.72 | 2.89 | 338319 | 9489.75 | 2.18% | 0.00 |
| 2024-12-31 | 2.92 | 2.85 | -0.01 | -0.35% | 2.84 | 2.94 | 290299 | 8353.37 | 1.87% | 0.00 |
| 2024-12-30 | 3.01 | 2.86 | -0.13 | -4.35% | 2.83 | 3.01 | 386605 | 11078.19 | 2.49% | 0.00 |
| 2024-12-27 | 2.86 | 2.99 | 0.14 | 4.91% | 2.83 | 3.06 | 509862 | 15161.16 | 3.28% | 0.00 |
| 2024-12-26 | 2.93 | 2.85 | 0.02 | 0.71% | 2.85 | 3.04 | 378576 | 11037.51 | 2.44% | 0.00 |
| 2024-12-25 | 3.02 | 2.83 | -0.21 | -6.91% | 2.80 | 3.04 | 492541 | 14100.88 | 3.17% | 0.00 |
| 2024-12-24 | 3.02 | 3.04 | 0.01 | 0.33% | 2.95 | 3.08 | 386953 | 11643.76 | 2.49% | 0.00 |
| 2024-12-23 | 3.26 | 3.03 | -0.25 | -7.62% | 3.02 | 3.28 | 465523 | 14425.31 | 3.00% | 4.00 |
| 2024-12-20 | 3.23 | 3.28 | 0.05 | 1.55% | 3.21 | 3.32 | 310366 | 10159.81 | 2.00% | 1.00 |
| 2024-12-19 | 3.17 | 3.23 | 0.00 | 0.00% | 3.14 | 3.25 | 341811 | 10924.90 | 2.20% | 0.00 |
| 2024-12-18 | 3.26 | 3.23 | -0.03 | -0.92% | 3.20 | 3.35 | 364513 | 11893.17 | 2.35% | 0.00 |
| 2024-12-17 | 3.46 | 3.26 | -0.21 | -6.05% | 3.23 | 3.47 | 566779 | 18698.84 | 3.65% | 0.00 |
| 2024-12-16 | 3.48 | 3.47 | 0.00 | 0.00% | 3.42 | 3.57 | 475554 | 16642.54 | 3.06% | 0.00 |
| 2024-12-13 | 3.59 | 3.47 | -0.18 | -4.93% | 3.46 | 3.63 | 655768 | 23167.62 | 4.22% | 0.00 |
| 2024-12-12 | 3.74 | 3.65 | -0.10 | -2.67% | 3.59 | 3.74 | 661412 | 24154.56 | 4.26% | 0.00 |
| 2024-12-11 | 3.59 | 3.75 | 0.08 | 2.18% | 3.56 | 3.78 | 776976 | 28844.40 | 5.00% | 37.00 |
| 2024-12-10 | 3.88 | 3.67 | -0.04 | -1.08% | 3.65 | 3.92 | 900289 | 33736.56 | 5.80% | 20.00 |
| 2024-12-09 | 3.79 | 3.71 | -0.05 | -1.33% | 3.62 | 3.96 | 1066581 | 40120.30 | 6.87% | 0.00 |
| 2024-12-06 | 3.50 | 3.76 | 0.26 | 7.43% | 3.46 | 3.98 | 1474171 | 54818.16 | 9.49% | 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。
