| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 4.87 | 4.92 | 0.01 | 0.20% | 4.86 | 4.95 | 49698 | 2444.75 | 0.73% | 0.00 |
| 2025-12-12 | 4.95 | 4.91 | -0.02 | -0.41% | 4.91 | 4.98 | 54494 | 2689.94 | 0.80% | 0.00 |
| 2025-12-11 | 5.04 | 4.93 | -0.10 | -1.99% | 4.93 | 5.05 | 77000 | 3841.05 | 1.13% | 0.00 |
| 2025-12-10 | 5.02 | 5.03 | -0.01 | -0.20% | 5.00 | 5.05 | 68048 | 3420.90 | 1.00% | 0.00 |
| 2025-12-09 | 5.06 | 5.04 | -0.04 | -0.79% | 5.02 | 5.08 | 60884 | 3071.46 | 0.90% | 0.00 |
| 2025-12-08 | 5.07 | 5.08 | 0.01 | 0.20% | 5.06 | 5.11 | 84775 | 4310.88 | 1.25% | 0.00 |
| 2025-12-05 | 5.03 | 5.07 | 0.04 | 0.80% | 4.99 | 5.09 | 53178 | 2682.66 | 0.78% | 0.00 |
| 2025-12-04 | 5.10 | 5.03 | -0.09 | -1.76% | 5.03 | 5.13 | 68176 | 3448.45 | 1.00% | 0.00 |
| 2025-12-03 | 5.15 | 5.12 | -0.04 | -0.78% | 5.11 | 5.17 | 57056 | 2928.35 | 0.84% | 0.00 |
| 2025-12-02 | 5.17 | 5.16 | 0.00 | 0.00% | 5.11 | 5.20 | 63921 | 3298.18 | 0.94% | 0.00 |
| 2025-12-01 | 5.15 | 5.16 | 0.00 | 0.00% | 5.15 | 5.22 | 55063 | 2859.82 | 0.81% | 0.00 |
| 2025-11-28 | 5.12 | 5.16 | 0.05 | 0.98% | 5.07 | 5.16 | 40735 | 2085.40 | 0.60% | 0.00 |
| 2025-11-27 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 71475 | 3651.80 | 1.05% | 0.00 |
| 2025-11-26 | 5.14 | 5.09 | -0.05 | -0.97% | 5.08 | 5.18 | 63195 | 3240.75 | 0.93% | 0.00 |
| 2025-11-25 | 5.12 | 5.14 | 0.04 | 0.78% | 5.08 | 5.18 | 55325 | 2847.62 | 0.81% | 0.00 |
| 2025-11-24 | 5.11 | 5.10 | 0.03 | 0.59% | 5.06 | 5.16 | 71864 | 3666.15 | 1.06% | 0.00 |
| 2025-11-21 | 5.30 | 5.07 | -0.25 | -4.70% | 5.06 | 5.32 | 143526 | 7392.20 | 2.11% | 0.00 |
| 2025-11-20 | 5.35 | 5.32 | 0.00 | 0.00% | 5.28 | 5.36 | 77496 | 4124.97 | 1.14% | 0.00 |
| 2025-11-19 | 5.35 | 5.32 | -0.03 | -0.56% | 5.30 | 5.38 | 83935 | 4477.38 | 1.24% | 0.00 |
| 2025-11-18 | 5.48 | 5.35 | -0.14 | -2.55% | 5.31 | 5.48 | 114570 | 6141.62 | 1.69% | 0.00 |
| 2025-11-17 | 5.46 | 5.49 | 0.03 | 0.55% | 5.41 | 5.49 | 73016 | 3988.63 | 1.08% | 0.00 |
| 2025-11-14 | 5.42 | 5.46 | 0.04 | 0.74% | 5.39 | 5.52 | 105072 | 5757.04 | 1.55% | 0.00 |
| 2025-11-13 | 5.38 | 5.42 | 0.04 | 0.74% | 5.35 | 5.43 | 70993 | 3836.93 | 1.05% | 0.00 |
| 2025-11-12 | 5.44 | 5.38 | -0.06 | -1.10% | 5.37 | 5.44 | 78052 | 4216.12 | 1.15% | 0.00 |
| 2025-11-11 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.46 | 70430 | 3821.15 | 1.04% | 56.00 |
| 2025-11-10 | 5.41 | 5.42 | 0.04 | 0.74% | 5.38 | 5.44 | 82743 | 4477.24 | 1.22% | 0.00 |
| 2025-11-07 | 5.37 | 5.38 | 0.01 | 0.19% | 5.35 | 5.42 | 79931 | 4306.12 | 1.18% | 0.00 |
| 2025-11-06 | 5.41 | 5.37 | -0.03 | -0.56% | 5.35 | 5.42 | 118696 | 6387.08 | 1.75% | 0.00 |
| 2025-11-05 | 5.32 | 5.40 | 0.05 | 0.93% | 5.32 | 5.43 | 102520 | 5523.74 | 1.51% | 0.00 |
| 2025-11-04 | 5.29 | 5.35 | 0.05 | 0.94% | 5.27 | 5.36 | 93409 | 4979.78 | 1.38% | 0.00 |
| 2025-11-03 | 5.27 | 5.30 | 0.04 | 0.76% | 5.25 | 5.31 | 71340 | 3767.34 | 1.05% | 0.00 |
| 2025-10-31 | 5.19 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 86069 | 4508.54 | 1.27% | 0.00 |
| 2025-10-30 | 5.25 | 5.19 | -0.06 | -1.14% | 5.19 | 5.32 | 89481 | 4685.78 | 1.32% | 0.00 |
| 2025-10-29 | 5.39 | 5.25 | -0.05 | -0.94% | 5.22 | 5.39 | 104355 | 5500.97 | 1.54% | 0.00 |
| 2025-10-28 | 5.26 | 5.30 | -0.01 | -0.19% | 5.23 | 5.34 | 93212 | 4940.68 | 1.37% | 0.00 |
| 2025-10-27 | 5.33 | 5.31 | -0.02 | -0.38% | 5.28 | 5.38 | 93686 | 4983.43 | 1.38% | 0.00 |
| 2025-10-24 | 5.39 | 5.33 | -0.06 | -1.11% | 5.32 | 5.43 | 92713 | 4976.85 | 1.37% | 0.00 |
| 2025-10-23 | 5.34 | 5.39 | 0.02 | 0.37% | 5.30 | 5.40 | 93237 | 4991.53 | 1.37% | 0.00 |
| 2025-10-22 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.43 | 194085 | 10407.51 | 2.86% | 0.00 |
| 2025-10-21 | 5.17 | 5.29 | 0.12 | 2.32% | 5.15 | 5.31 | 116156 | 6096.88 | 1.71% | 0.00 |
| 2025-10-20 | 5.14 | 5.17 | 0.07 | 1.37% | 5.10 | 5.17 | 62128 | 3197.51 | 0.91% | 0.00 |
| 2025-10-17 | 5.15 | 5.10 | -0.06 | -1.16% | 5.10 | 5.19 | 75078 | 3858.72 | 1.11% | 0.00 |
| 2025-10-16 | 5.26 | 5.16 | -0.09 | -1.71% | 5.13 | 5.26 | 70200 | 3630.46 | 1.03% | 0.00 |
| 2025-10-15 | 5.17 | 5.25 | 0.07 | 1.35% | 5.17 | 5.26 | 77895 | 4060.73 | 1.15% | 0.00 |
| 2025-10-14 | 5.21 | 5.18 | -0.03 | -0.58% | 5.17 | 5.26 | 96931 | 5050.56 | 1.43% | 0.00 |
| 2025-10-13 | 5.05 | 5.21 | 0.05 | 0.97% | 4.97 | 5.22 | 124150 | 6357.87 | 1.83% | 0.00 |
| 2025-10-10 | 5.09 | 5.16 | 0.08 | 1.57% | 5.06 | 5.19 | 88786 | 4571.81 | 1.31% | 0.00 |
| 2025-10-09 | 5.01 | 5.08 | 0.08 | 1.60% | 5.00 | 5.13 | 87073 | 4427.23 | 1.28% | 0.00 |
| 2025-09-30 | 5.06 | 5.00 | -0.06 | -1.19% | 5.00 | 5.06 | 56586 | 2843.60 | 0.83% | 0.00 |
| 2025-09-29 | 5.02 | 5.06 | 0.05 | 1.00% | 4.93 | 5.08 | 72382 | 3631.64 | 1.07% | 0.00 |
| 2025-09-26 | 4.98 | 5.01 | 0.03 | 0.60% | 4.93 | 5.08 | 83332 | 4182.29 | 1.23% | 0.00 |
| 2025-09-25 | 5.07 | 4.98 | -0.11 | -2.16% | 4.98 | 5.10 | 87459 | 4398.02 | 1.29% | 0.00 |
| 2025-09-24 | 5.02 | 5.09 | 0.04 | 0.79% | 5.02 | 5.10 | 60655 | 3078.47 | 0.89% | 0.00 |
| 2025-09-23 | 5.09 | 5.05 | -0.04 | -0.79% | 4.92 | 5.11 | 86420 | 4332.74 | 1.27% | 0.00 |
| 2025-09-22 | 5.13 | 5.09 | -0.05 | -0.97% | 5.05 | 5.13 | 71607 | 3637.52 | 1.05% | 0.00 |
| 2025-09-19 | 5.19 | 5.14 | -0.06 | -1.15% | 5.11 | 5.22 | 102534 | 5278.10 | 1.51% | 0.00 |
| 2025-09-18 | 5.33 | 5.20 | -0.11 | -2.07% | 5.17 | 5.35 | 114525 | 6022.33 | 1.69% | 0.00 |
| 2025-09-17 | 5.30 | 5.31 | -0.01 | -0.19% | 5.26 | 5.34 | 98826 | 5237.77 | 1.46% | 0.00 |
| 2025-09-16 | 5.26 | 5.32 | 0.08 | 1.53% | 5.24 | 5.34 | 110719 | 5850.79 | 1.63% | 0.00 |
| 2025-09-15 | 5.27 | 5.24 | -0.02 | -0.38% | 5.19 | 5.29 | 90630 | 4734.81 | 1.33% | 0.00 |
| 2025-09-12 | 5.29 | 5.26 | -0.01 | -0.19% | 5.22 | 5.31 | 81126 | 4268.60 | 1.19% | 0.00 |
| 2025-09-11 | 5.21 | 5.27 | 0.06 | 1.15% | 5.16 | 5.28 | 91637 | 4784.25 | 1.35% | 0.00 |
| 2025-09-10 | 5.19 | 5.21 | 0.02 | 0.39% | 5.17 | 5.23 | 70593 | 3672.51 | 1.04% | 0.00 |
| 2025-09-09 | 5.25 | 5.19 | -0.04 | -0.76% | 5.16 | 5.25 | 83808 | 4357.37 | 1.23% | 0.00 |
| 2025-09-08 | 5.16 | 5.23 | 0.07 | 1.36% | 5.15 | 5.26 | 138464 | 7215.16 | 2.04% | 0.00 |
| 2025-09-05 | 5.15 | 5.16 | 0.02 | 0.39% | 5.08 | 5.17 | 158185 | 8114.38 | 2.33% | 0.00 |
| 2025-09-04 | 5.17 | 5.14 | -0.01 | -0.19% | 5.06 | 5.20 | 163146 | 8403.46 | 2.40% | 0.00 |
| 2025-09-03 | 5.28 | 5.15 | -0.13 | -2.46% | 5.13 | 5.29 | 83720 | 4349.09 | 1.23% | 0.00 |
| 2025-09-02 | 5.33 | 5.28 | -0.04 | -0.75% | 5.22 | 5.35 | 119682 | 6305.91 | 1.76% | 0.00 |
| 2025-09-01 | 5.29 | 5.32 | 0.05 | 0.95% | 5.25 | 5.37 | 105551 | 5610.03 | 1.55% | 0.00 |
| 2025-08-29 | 5.35 | 5.27 | -0.08 | -1.50% | 5.23 | 5.38 | 145865 | 7734.68 | 2.15% | 0.00 |
| 2025-08-28 | 5.40 | 5.35 | -0.07 | -1.29% | 5.18 | 5.48 | 169399 | 9013.82 | 2.50% | 0.00 |
| 2025-08-27 | 5.62 | 5.42 | -0.20 | -3.56% | 5.40 | 5.63 | 134877 | 7437.30 | 1.99% | 0.00 |
| 2025-08-26 | 5.55 | 5.62 | 0.06 | 1.08% | 5.52 | 5.64 | 107532 | 6032.66 | 1.58% | 0.00 |
| 2025-08-25 | 5.58 | 5.56 | 0.00 | 0.00% | 5.52 | 5.61 | 103600 | 5771.59 | 1.53% | 0.00 |
| 2025-08-22 | 5.60 | 5.56 | -0.04 | -0.71% | 5.49 | 5.62 | 100775 | 5569.78 | 1.48% | 0.00 |
| 2025-08-21 | 5.58 | 5.60 | 0.04 | 0.72% | 5.57 | 5.63 | 102292 | 5728.17 | 1.51% | 0.00 |
| 2025-08-20 | 5.54 | 5.56 | 0.02 | 0.36% | 5.48 | 5.56 | 70902 | 3921.13 | 1.04% | 0.00 |
| 2025-08-19 | 5.50 | 5.54 | 0.04 | 0.73% | 5.46 | 5.56 | 88277 | 4875.65 | 1.30% | 0.00 |
| 2025-08-18 | 5.47 | 5.50 | 0.03 | 0.55% | 5.45 | 5.55 | 88198 | 4860.08 | 1.30% | 0.00 |
中建环能(300425)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。
