| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 5.42 | 5.47 | 0.04 | 0.74% | 5.41 | 5.49 | 85327 | 4664.81 | 1.26% | 0.00 |
| 2025-08-14 | 5.58 | 5.43 | -0.13 | -2.34% | 5.42 | 5.59 | 107214 | 5897.14 | 1.58% | 0.00 |
| 2025-08-13 | 5.62 | 5.56 | -0.02 | -0.36% | 5.54 | 5.62 | 66509 | 3701.98 | 0.98% | 0.00 |
| 2025-08-12 | 5.63 | 5.58 | -0.03 | -0.53% | 5.56 | 5.63 | 66054 | 3696.67 | 0.97% | 0.00 |
| 2025-08-11 | 5.54 | 5.61 | 0.06 | 1.08% | 5.52 | 5.65 | 98125 | 5498.13 | 1.45% | 0.00 |
| 2025-08-08 | 5.48 | 5.55 | 0.04 | 0.73% | 5.46 | 5.55 | 71469 | 3936.30 | 1.05% | 0.00 |
| 2025-08-07 | 5.53 | 5.51 | -0.01 | -0.18% | 5.48 | 5.55 | 74254 | 4090.74 | 1.09% | 0.00 |
| 2025-08-06 | 5.50 | 5.52 | 0.03 | 0.55% | 5.46 | 5.53 | 70793 | 3892.74 | 1.04% | 0.00 |
| 2025-08-05 | 5.46 | 5.49 | 0.01 | 0.18% | 5.46 | 5.51 | 63296 | 3471.70 | 0.93% | 0.00 |
| 2025-08-04 | 5.42 | 5.48 | 0.02 | 0.37% | 5.40 | 5.48 | 54339 | 2959.92 | 0.80% | 0.00 |
| 2025-08-01 | 5.45 | 5.46 | 0.05 | 0.92% | 5.39 | 5.47 | 72389 | 3940.52 | 1.07% | 0.00 |
| 2025-07-31 | 5.50 | 5.41 | -0.09 | -1.64% | 5.40 | 5.51 | 90936 | 4949.66 | 1.34% | 0.00 |
| 2025-07-30 | 5.54 | 5.50 | -0.04 | -0.72% | 5.46 | 5.55 | 73563 | 4048.71 | 1.08% | 0.00 |
| 2025-07-29 | 5.58 | 5.54 | -0.04 | -0.72% | 5.48 | 5.58 | 76965 | 4251.39 | 1.13% | 0.00 |
| 2025-07-28 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 83261 | 4638.49 | 1.23% | 0.00 |
| 2025-07-25 | 5.62 | 5.57 | -0.05 | -0.89% | 5.54 | 5.64 | 108786 | 6060.91 | 1.60% | 0.00 |
| 2025-07-24 | 5.65 | 5.65 | 0.00 | 0.00% | 5.60 | 5.68 | 120114 | 6775.56 | 1.77% | 0.00 |
| 2025-07-23 | 5.77 | 5.65 | -0.16 | -2.75% | 5.63 | 5.82 | 228585 | 13059.83 | 3.37% | 0.00 |
| 2025-07-22 | 5.68 | 5.81 | 0.11 | 1.93% | 5.60 | 5.88 | 331279 | 19052.00 | 4.88% | 0.00 |
| 2025-07-21 | 5.50 | 5.70 | 0.29 | 5.36% | 5.48 | 5.72 | 270621 | 15322.25 | 3.99% | 16.00 |
| 2025-07-18 | 5.41 | 5.41 | 0.01 | 0.19% | 5.39 | 5.45 | 70504 | 3816.91 | 1.04% | 0.00 |
| 2025-07-17 | 5.44 | 5.40 | -0.04 | -0.74% | 5.39 | 5.48 | 70820 | 3840.25 | 1.04% | 0.00 |
| 2025-07-16 | 5.43 | 5.44 | 0.01 | 0.18% | 5.43 | 5.48 | 84233 | 4591.06 | 1.24% | 0.00 |
| 2025-07-15 | 5.55 | 5.43 | -0.14 | -2.51% | 5.37 | 5.56 | 139867 | 7607.75 | 2.06% | 0.00 |
| 2025-07-14 | 5.46 | 5.57 | 0.08 | 1.46% | 5.46 | 5.65 | 158811 | 8865.70 | 2.34% | 0.00 |
| 2025-07-11 | 5.53 | 5.49 | -0.05 | -0.90% | 5.44 | 5.54 | 143097 | 7862.27 | 2.11% | 0.00 |
| 2025-07-10 | 5.42 | 5.54 | 0.11 | 2.03% | 5.40 | 5.54 | 142651 | 7806.11 | 2.10% | 0.00 |
| 2025-07-09 | 5.42 | 5.43 | 0.03 | 0.56% | 5.39 | 5.50 | 145618 | 7935.33 | 2.15% | 0.00 |
| 2025-07-08 | 5.33 | 5.40 | 0.09 | 1.69% | 5.30 | 5.42 | 148583 | 7965.82 | 2.19% | 18.00 |
| 2025-07-07 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.34 | 72276 | 3835.60 | 1.06% | 0.00 |
| 2025-07-04 | 5.29 | 5.28 | -0.02 | -0.38% | 5.27 | 5.36 | 98731 | 5240.70 | 1.45% | 0.00 |
| 2025-07-03 | 5.30 | 5.30 | 0.00 | 0.00% | 5.26 | 5.32 | 71147 | 3762.16 | 1.05% | 0.00 |
| 2025-07-02 | 5.29 | 5.30 | 0.00 | 0.00% | 5.25 | 5.31 | 73812 | 3898.75 | 1.09% | 0.00 |
| 2025-07-01 | 5.24 | 5.30 | 0.06 | 1.15% | 5.21 | 5.30 | 111939 | 5894.22 | 1.65% | 0.00 |
| 2025-06-30 | 5.25 | 5.24 | 0.03 | 0.58% | 5.22 | 5.27 | 55594 | 2912.50 | 0.82% | 0.00 |
| 2025-06-27 | 5.23 | 5.21 | 0.01 | 0.19% | 5.19 | 5.27 | 78773 | 4120.60 | 1.16% | 0.00 |
| 2025-06-26 | 5.23 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 61457 | 3202.89 | 0.91% | 0.00 |
| 2025-06-25 | 5.20 | 5.23 | 0.02 | 0.38% | 5.18 | 5.24 | 77554 | 4040.34 | 1.14% | 0.00 |
| 2025-06-24 | 5.10 | 5.21 | 0.11 | 2.16% | 5.09 | 5.22 | 91604 | 4731.89 | 1.35% | 0.00 |
| 2025-06-23 | 5.00 | 5.10 | 0.10 | 2.00% | 4.98 | 5.12 | 71852 | 3647.05 | 1.06% | 0.00 |
| 2025-06-20 | 5.01 | 5.00 | -0.05 | -0.99% | 5.00 | 5.07 | 62338 | 3135.47 | 0.92% | 0.00 |
| 2025-06-19 | 5.21 | 5.05 | -0.18 | -3.44% | 5.01 | 5.26 | 157766 | 8031.35 | 2.32% | 0.00 |
| 2025-06-18 | 5.12 | 5.23 | 0.10 | 1.95% | 5.09 | 5.34 | 182013 | 9533.22 | 2.68% | 0.00 |
| 2025-06-17 | 5.11 | 5.13 | 0.01 | 0.20% | 5.08 | 5.16 | 53094 | 2713.23 | 0.78% | 0.00 |
| 2025-06-16 | 5.07 | 5.12 | 0.02 | 0.39% | 5.07 | 5.16 | 53096 | 2717.15 | 0.78% | 0.00 |
| 2025-06-13 | 5.17 | 5.10 | -0.08 | -1.54% | 5.09 | 5.19 | 69254 | 3550.55 | 1.02% | 0.00 |
| 2025-06-12 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.20 | 57375 | 2967.00 | 0.85% | 0.00 |
| 2025-06-11 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.22 | 65887 | 3423.57 | 0.97% | 0.00 |
| 2025-06-10 | 5.20 | 5.16 | -0.05 | -0.96% | 5.10 | 5.24 | 91731 | 4742.75 | 1.35% | 0.00 |
| 2025-06-09 | 5.22 | 5.21 | 0.01 | 0.19% | 5.19 | 5.23 | 66441 | 3459.55 | 0.98% | 0.00 |
| 2025-06-06 | 5.22 | 5.20 | -0.05 | -0.95% | 5.17 | 5.27 | 72744 | 3785.09 | 1.07% | 0.00 |
| 2025-06-05 | 5.21 | 5.25 | 0.04 | 0.77% | 5.17 | 5.32 | 91528 | 4786.17 | 1.35% | 1.00 |
| 2025-06-04 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.23 | 51145 | 2659.76 | 0.75% | 6.00 |
| 2025-06-03 | 5.16 | 5.20 | 0.00 | 0.00% | 5.16 | 5.24 | 70296 | 3651.72 | 1.04% | 0.00 |
| 2025-05-30 | 5.34 | 5.20 | -0.09 | -1.70% | 5.19 | 5.39 | 91787 | 4825.84 | 1.35% | 0.00 |
| 2025-05-29 | 5.21 | 5.29 | 0.07 | 1.34% | 5.18 | 5.30 | 93042 | 4899.58 | 1.37% | 0.00 |
| 2025-05-28 | 5.16 | 5.22 | 0.05 | 0.97% | 5.16 | 5.35 | 130793 | 6893.98 | 1.93% | 0.00 |
| 2025-05-27 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.20 | 64492 | 3326.85 | 0.95% | 0.00 |
| 2025-05-26 | 5.13 | 5.17 | 0.04 | 0.78% | 5.12 | 5.22 | 62173 | 3218.28 | 0.92% | 0.00 |
| 2025-05-23 | 5.21 | 5.13 | -0.06 | -1.16% | 5.11 | 5.25 | 85904 | 4458.10 | 1.27% | 0.00 |
| 2025-05-22 | 5.31 | 5.19 | -0.14 | -2.63% | 5.17 | 5.34 | 115258 | 6051.96 | 1.70% | 0.00 |
| 2025-05-21 | 5.34 | 5.33 | -0.01 | -0.19% | 5.29 | 5.37 | 86969 | 4630.95 | 1.28% | 0.00 |
| 2025-05-20 | 5.30 | 5.34 | 0.03 | 0.56% | 5.29 | 5.35 | 74462 | 3960.69 | 1.10% | 0.00 |
| 2025-05-19 | 5.23 | 5.31 | 0.08 | 1.53% | 5.22 | 5.34 | 99718 | 5276.83 | 1.47% | 0.00 |
| 2025-05-16 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.27 | 75400 | 3944.16 | 1.11% | 0.00 |
| 2025-05-15 | 5.18 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 97823 | 5083.08 | 1.44% | 0.00 |
| 2025-05-14 | 5.17 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 70290 | 3640.53 | 1.04% | 0.00 |
| 2025-05-13 | 5.18 | 5.18 | 0.02 | 0.39% | 5.15 | 5.22 | 99269 | 5140.25 | 1.46% | 0.00 |
| 2025-05-12 | 5.14 | 5.16 | 0.03 | 0.58% | 5.11 | 5.18 | 79698 | 4093.84 | 1.17% | 1.00 |
| 2025-05-09 | 5.15 | 5.13 | -0.02 | -0.39% | 5.10 | 5.19 | 87317 | 4487.96 | 1.29% | 0.00 |
| 2025-05-08 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.16 | 82832 | 4253.83 | 1.22% | 0.00 |
| 2025-05-07 | 5.10 | 5.10 | 0.05 | 0.99% | 5.06 | 5.16 | 110485 | 5635.66 | 1.63% | 0.00 |
| 2025-05-06 | 4.98 | 5.05 | 0.09 | 1.81% | 4.95 | 5.05 | 86978 | 4355.96 | 1.28% | 0.00 |
| 2025-04-30 | 4.90 | 4.96 | 0.06 | 1.22% | 4.88 | 4.97 | 66045 | 3263.15 | 0.97% | 1.00 |
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。
