| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.91 | 4.37 | -0.73 | -14.31% | 4.22 | 4.92 | 297505 | 13617.19 | 4.38% | 0.00 |
| 2025-04-03 | 5.00 | 5.10 | 0.05 | 0.99% | 4.99 | 5.16 | 108867 | 5550.06 | 1.60% | 0.00 |
| 2025-04-02 | 5.08 | 5.05 | -0.05 | -0.98% | 5.03 | 5.12 | 115256 | 5838.33 | 1.70% | 0.00 |
| 2025-04-01 | 5.05 | 5.10 | 0.05 | 0.99% | 5.02 | 5.19 | 193270 | 9907.40 | 2.85% | 0.00 |
| 2025-03-31 | 5.07 | 5.05 | -0.06 | -1.17% | 4.92 | 5.08 | 183193 | 9168.88 | 2.70% | 0.00 |
| 2025-03-28 | 5.23 | 5.11 | -0.12 | -2.29% | 5.08 | 5.26 | 189498 | 9741.17 | 2.79% | 0.00 |
| 2025-03-27 | 5.31 | 5.23 | -0.09 | -1.69% | 5.18 | 5.31 | 119500 | 6268.75 | 1.76% | 0.00 |
| 2025-03-26 | 5.30 | 5.32 | -0.01 | -0.19% | 5.28 | 5.37 | 162248 | 8639.62 | 2.39% | 0.00 |
| 2025-03-25 | 5.19 | 5.33 | 0.12 | 2.30% | 5.14 | 5.35 | 207215 | 10871.00 | 3.05% | 0.00 |
| 2025-03-24 | 5.42 | 5.21 | -0.20 | -3.70% | 5.09 | 5.44 | 242625 | 12706.58 | 3.57% | 0.00 |
| 2025-03-21 | 5.36 | 5.41 | 0.02 | 0.37% | 5.36 | 5.49 | 237900 | 12923.21 | 3.51% | 0.00 |
| 2025-03-20 | 5.42 | 5.39 | -0.03 | -0.55% | 5.38 | 5.45 | 130494 | 7051.37 | 1.92% | 0.00 |
| 2025-03-19 | 5.43 | 5.42 | -0.03 | -0.55% | 5.38 | 5.48 | 186606 | 10120.94 | 2.75% | 0.00 |
| 2025-03-18 | 5.40 | 5.45 | 0.06 | 1.11% | 5.35 | 5.48 | 220793 | 11926.90 | 3.25% | 0.00 |
| 2025-03-17 | 5.29 | 5.39 | 0.10 | 1.89% | 5.29 | 5.42 | 218918 | 11750.69 | 3.23% | 0.00 |
| 2025-03-14 | 5.16 | 5.29 | 0.13 | 2.52% | 5.14 | 5.32 | 204912 | 10744.86 | 3.02% | 0.00 |
| 2025-03-13 | 5.24 | 5.16 | -0.07 | -1.34% | 5.11 | 5.25 | 149142 | 7693.59 | 2.20% | 0.00 |
| 2025-03-12 | 5.26 | 5.23 | -0.04 | -0.76% | 5.20 | 5.30 | 169325 | 8888.05 | 2.49% | 0.00 |
| 2025-03-11 | 5.15 | 5.27 | 0.08 | 1.54% | 5.09 | 5.33 | 175480 | 9119.70 | 2.59% | 0.00 |
| 2025-03-10 | 5.20 | 5.19 | -0.01 | -0.19% | 5.15 | 5.25 | 113524 | 5890.72 | 1.67% | 0.00 |
| 2025-03-07 | 5.31 | 5.20 | -0.13 | -2.44% | 5.17 | 5.32 | 178701 | 9362.06 | 2.63% | 0.00 |
| 2025-03-06 | 5.20 | 5.33 | 0.12 | 2.30% | 5.17 | 5.36 | 186239 | 9845.69 | 2.74% | 0.00 |
| 2025-03-05 | 5.26 | 5.21 | -0.08 | -1.51% | 5.13 | 5.28 | 147730 | 7644.61 | 2.18% | 0.00 |
| 2025-03-04 | 5.15 | 5.29 | 0.12 | 2.32% | 5.13 | 5.32 | 139055 | 7267.94 | 2.05% | 0.00 |
| 2025-03-03 | 5.18 | 5.17 | -0.01 | -0.19% | 5.13 | 5.29 | 145892 | 7612.15 | 2.15% | 0.00 |
| 2025-02-28 | 5.26 | 5.18 | -0.11 | -2.08% | 5.17 | 5.37 | 207923 | 10943.76 | 3.06% | 0.00 |
| 2025-02-27 | 5.40 | 5.29 | -0.10 | -1.86% | 5.20 | 5.42 | 187316 | 9896.84 | 2.76% | 0.00 |
| 2025-02-26 | 5.37 | 5.39 | 0.04 | 0.75% | 5.33 | 5.46 | 174528 | 9377.70 | 2.57% | 93.00 |
| 2025-02-25 | 5.44 | 5.35 | -0.06 | -1.11% | 5.34 | 5.47 | 231086 | 12462.11 | 3.40% | 0.00 |
| 2025-02-24 | 5.26 | 5.41 | 0.14 | 2.66% | 5.23 | 5.46 | 287037 | 15447.08 | 4.23% | 0.00 |
| 2025-02-21 | 5.22 | 5.27 | 0.05 | 0.96% | 5.15 | 5.30 | 177899 | 9322.23 | 2.62% | 0.00 |
| 2025-02-20 | 5.23 | 5.22 | 0.00 | 0.00% | 5.14 | 5.25 | 157742 | 8196.25 | 2.32% | 0.00 |
| 2025-02-19 | 5.16 | 5.22 | 0.06 | 1.16% | 5.16 | 5.23 | 118907 | 6187.81 | 1.75% | 0.00 |
| 2025-02-18 | 5.36 | 5.16 | -0.22 | -4.09% | 5.14 | 5.39 | 196964 | 10329.22 | 2.90% | 0.00 |
| 2025-02-17 | 5.29 | 5.38 | 0.12 | 2.28% | 5.26 | 5.45 | 185920 | 9979.58 | 2.74% | 0.00 |
| 2025-02-14 | 5.29 | 5.26 | -0.05 | -0.94% | 5.22 | 5.35 | 159280 | 8400.97 | 2.35% | 0.00 |
| 2025-02-13 | 5.34 | 5.31 | -0.03 | -0.56% | 5.30 | 5.44 | 192907 | 10324.56 | 2.84% | 0.00 |
| 2025-02-12 | 5.29 | 5.34 | 0.05 | 0.95% | 5.28 | 5.35 | 173927 | 9254.14 | 2.56% | 15.00 |
| 2025-02-11 | 5.29 | 5.29 | -0.01 | -0.19% | 5.19 | 5.38 | 209492 | 11048.83 | 3.09% | 0.00 |
| 2025-02-10 | 5.17 | 5.30 | 0.15 | 2.91% | 5.17 | 5.32 | 205882 | 10812.76 | 3.03% | 15.00 |
| 2025-02-07 | 5.04 | 5.15 | 0.10 | 1.98% | 5.02 | 5.20 | 192508 | 9902.92 | 2.84% | 0.00 |
| 2025-02-06 | 4.98 | 5.05 | 0.06 | 1.20% | 4.93 | 5.06 | 145772 | 7305.11 | 2.15% | 0.00 |
| 2025-02-05 | 4.98 | 4.99 | 0.05 | 1.01% | 4.93 | 5.01 | 102507 | 5102.91 | 1.51% | 0.00 |
| 2025-01-27 | 5.03 | 4.94 | -0.05 | -1.00% | 4.92 | 5.06 | 128765 | 6426.93 | 1.90% | 0.00 |
| 2025-01-24 | 4.96 | 4.99 | -0.13 | -2.54% | 4.93 | 5.01 | 230585 | 11465.38 | 3.40% | 0.00 |
| 2025-01-23 | 5.18 | 5.12 | 0.00 | 0.00% | 5.11 | 5.32 | 170417 | 8894.99 | 2.51% | 0.00 |
| 2025-01-22 | 5.15 | 5.12 | -0.05 | -0.97% | 5.10 | 5.20 | 118838 | 6111.74 | 1.75% | 0.00 |
| 2025-01-21 | 5.27 | 5.17 | -0.09 | -1.71% | 5.14 | 5.30 | 145768 | 7564.16 | 2.15% | 0.00 |
| 2025-01-20 | 5.25 | 5.26 | 0.09 | 1.74% | 5.16 | 5.28 | 190933 | 10003.75 | 2.81% | 0.00 |
| 2025-01-17 | 5.18 | 5.17 | -0.05 | -0.96% | 5.11 | 5.24 | 182174 | 9402.45 | 2.68% | 0.00 |
| 2025-01-16 | 5.23 | 5.22 | 0.08 | 1.56% | 5.14 | 5.41 | 358094 | 18872.20 | 5.28% | 9.00 |
| 2025-01-15 | 5.14 | 5.14 | 0.03 | 0.59% | 5.05 | 5.19 | 227465 | 11623.65 | 3.35% | 0.00 |
| 2025-01-14 | 4.85 | 5.11 | 0.28 | 5.80% | 4.85 | 5.14 | 266075 | 13345.39 | 3.92% | 33.00 |
| 2025-01-13 | 4.78 | 4.83 | -0.03 | -0.62% | 4.65 | 4.90 | 191912 | 9178.45 | 2.83% | 0.00 |
| 2025-01-10 | 5.06 | 4.86 | -0.23 | -4.52% | 4.85 | 5.09 | 265506 | 13217.37 | 3.91% | 0.00 |
| 2025-01-09 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.16 | 182122 | 9314.33 | 2.68% | 0.00 |
| 2025-01-08 | 5.23 | 5.12 | -0.13 | -2.48% | 4.96 | 5.24 | 293124 | 14963.07 | 4.32% | 0.00 |
| 2025-01-07 | 5.16 | 5.25 | 0.07 | 1.35% | 5.08 | 5.25 | 252984 | 13076.89 | 3.73% | 0.00 |
| 2025-01-06 | 5.15 | 5.18 | 0.03 | 0.58% | 4.95 | 5.20 | 264448 | 13469.56 | 3.90% | 0.00 |
| 2025-01-03 | 5.58 | 5.15 | -0.43 | -7.71% | 5.12 | 5.62 | 454125 | 24059.54 | 6.69% | 42.00 |
| 2025-01-02 | 5.78 | 5.58 | -0.25 | -4.29% | 5.48 | 5.85 | 445982 | 25188.37 | 6.58% | 0.00 |
| 2024-12-31 | 6.25 | 5.83 | -0.52 | -8.19% | 5.80 | 6.42 | 655516 | 39667.94 | 9.67% | 5.00 |
| 2024-12-30 | 6.36 | 6.35 | -0.10 | -1.55% | 6.25 | 6.77 | 704683 | 45905.67 | 10.39% | 84.00 |
| 2024-12-27 | 6.71 | 6.45 | -0.36 | -5.29% | 6.39 | 6.81 | 820223 | 53600.17 | 12.10% | 24.00 |
| 2024-12-26 | 6.41 | 6.81 | 0.23 | 3.50% | 6.31 | 7.09 | 1012248 | 67312.14 | 14.93% | 43.93 |
| 2024-12-25 | 6.38 | 6.58 | 0.20 | 3.13% | 6.23 | 7.19 | 1099967 | 73162.20 | 16.22% | 9.00 |
| 2024-12-24 | 6.20 | 6.38 | -0.07 | -1.09% | 6.20 | 6.78 | 829074 | 53347.78 | 12.23% | 20.00 |
| 2024-12-23 | 6.23 | 6.45 | 0.23 | 3.70% | 5.99 | 6.48 | 994465 | 62130.45 | 14.67% | 200.00 |
| 2024-12-20 | 6.33 | 6.22 | -0.18 | -2.81% | 6.15 | 6.53 | 898736 | 56368.04 | 13.25% | 5.00 |
| 2024-12-19 | 6.18 | 6.40 | -0.03 | -0.47% | 6.00 | 6.80 | 1617993 | 103695.88 | 23.86% | 10.00 |
| 2024-12-18 | 5.55 | 6.43 | 1.07 | 19.96% | 5.51 | 6.43 | 1092046 | 68584.73 | 16.10% | 20.00 |
| 2024-12-17 | 5.60 | 5.36 | -0.25 | -4.46% | 5.35 | 5.63 | 157490 | 8576.49 | 2.32% | 0.00 |
| 2024-12-16 | 5.65 | 5.61 | -0.06 | -1.06% | 5.57 | 5.77 | 108002 | 6112.89 | 1.59% | 0.00 |
| 2024-12-13 | 5.81 | 5.67 | -0.16 | -2.74% | 5.66 | 5.83 | 156171 | 8928.31 | 2.30% | 0.00 |
| 2024-12-12 | 5.82 | 5.83 | -0.01 | -0.17% | 5.73 | 5.84 | 151858 | 8786.93 | 2.24% | 2.00 |
| 2024-12-11 | 5.86 | 5.84 | 0.03 | 0.52% | 5.78 | 5.86 | 148041 | 8617.43 | 2.18% | 0.00 |
| 2024-12-10 | 6.06 | 5.81 | -0.06 | -1.02% | 5.79 | 6.10 | 247205 | 14634.43 | 3.65% | 5.00 |
| 2024-12-09 | 5.90 | 5.87 | -0.09 | -1.51% | 5.80 | 6.00 | 249259 | 14627.60 | 3.68% | 0.00 |
| 2024-12-06 | 5.66 | 5.96 | 0.29 | 5.11% | 5.65 | 6.10 | 484759 | 28738.82 | 7.15% | 5.00 |
| 2024-12-05 | 5.57 | 5.67 | 0.06 | 1.07% | 5.57 | 5.68 | 111069 | 6264.57 | 1.64% | 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。
