| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.21 | 5.27 | 0.07 | 1.35% | 5.21 | 5.28 | 87378 | 4589.17 | 1.29% | 0.00 |
| 2026-02-02 | 5.25 | 5.20 | -0.05 | -0.95% | 5.18 | 5.32 | 109555 | 5766.88 | 1.61% | 0.00 |
| 2026-01-30 | 5.21 | 5.25 | 0.01 | 0.19% | 5.18 | 5.29 | 94861 | 4966.25 | 1.40% | 0.00 |
| 2026-01-29 | 5.23 | 5.24 | -0.02 | -0.38% | 5.20 | 5.28 | 75254 | 3943.93 | 1.11% | 0.00 |
| 2026-01-28 | 5.25 | 5.26 | 0.00 | 0.00% | 5.22 | 5.28 | 75108 | 3946.63 | 1.11% | 0.00 |
| 2026-01-27 | 5.26 | 5.26 | -0.03 | -0.57% | 5.14 | 5.29 | 76914 | 4014.92 | 1.13% | 0.00 |
| 2026-01-26 | 5.27 | 5.29 | 0.03 | 0.57% | 5.22 | 5.31 | 97984 | 5160.10 | 1.44% | 0.00 |
| 2026-01-23 | 5.25 | 5.26 | 0.01 | 0.19% | 5.21 | 5.26 | 60892 | 3194.05 | 0.90% | 0.00 |
| 2026-01-22 | 5.16 | 5.25 | 0.10 | 1.94% | 5.15 | 5.27 | 90217 | 4711.33 | 1.33% | 0.00 |
| 2026-01-21 | 5.15 | 5.15 | -0.02 | -0.39% | 5.11 | 5.17 | 60897 | 3125.02 | 0.90% | 0.00 |
| 2026-01-20 | 5.17 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 102970 | 5323.52 | 1.52% | 0.00 |
| 2026-01-19 | 5.09 | 5.17 | 0.10 | 1.97% | 5.06 | 5.18 | 89942 | 4609.45 | 1.32% | 0.00 |
| 2026-01-16 | 5.13 | 5.07 | -0.03 | -0.59% | 5.07 | 5.13 | 53631 | 2733.26 | 0.79% | 0.00 |
| 2026-01-15 | 5.07 | 5.10 | 0.03 | 0.59% | 5.04 | 5.12 | 69568 | 3539.68 | 1.02% | 0.00 |
| 2026-01-14 | 5.12 | 5.07 | -0.03 | -0.59% | 5.03 | 5.14 | 128617 | 6552.86 | 1.89% | 0.00 |
| 2026-01-13 | 5.12 | 5.10 | -0.01 | -0.20% | 5.07 | 5.14 | 107143 | 5473.75 | 1.58% | 0.00 |
| 2026-01-12 | 5.12 | 5.11 | 0.01 | 0.20% | 5.06 | 5.12 | 111840 | 5689.58 | 1.65% | 0.00 |
| 2026-01-09 | 5.08 | 5.10 | 0.02 | 0.39% | 5.04 | 5.10 | 73002 | 3706.71 | 1.08% | 0.00 |
| 2026-01-08 | 5.01 | 5.08 | 0.05 | 0.99% | 4.99 | 5.08 | 72706 | 3665.86 | 1.07% | 0.00 |
| 2026-01-07 | 5.06 | 5.03 | -0.02 | -0.40% | 5.01 | 5.08 | 65139 | 3276.85 | 0.96% | 0.00 |
| 2026-01-06 | 5.00 | 5.05 | 0.05 | 1.00% | 5.00 | 5.07 | 63462 | 3197.48 | 0.93% | 53.00 |
| 2026-01-05 | 4.96 | 5.00 | 0.05 | 1.01% | 4.95 | 5.05 | 70032 | 3510.77 | 1.03% | 0.00 |
| 2025-12-31 | 4.94 | 4.95 | 0.01 | 0.20% | 4.90 | 4.96 | 58547 | 2889.92 | 0.86% | 0.00 |
| 2025-12-30 | 5.00 | 4.94 | -0.05 | -1.00% | 4.93 | 5.00 | 47995 | 2384.14 | 0.71% | 0.00 |
| 2025-12-29 | 4.99 | 4.99 | -0.01 | -0.20% | 4.97 | 5.02 | 34988 | 1747.35 | 0.52% | 0.00 |
| 2025-12-26 | 5.05 | 5.00 | -0.06 | -1.19% | 4.99 | 5.06 | 57909 | 2907.87 | 0.85% | 0.00 |
| 2025-12-25 | 5.05 | 5.06 | 0.01 | 0.20% | 5.02 | 5.08 | 39718 | 2008.35 | 0.58% | 0.00 |
| 2025-12-24 | 5.00 | 5.05 | 0.06 | 1.20% | 4.98 | 5.06 | 54043 | 2720.44 | 0.80% | 0.00 |
| 2025-12-23 | 5.00 | 4.99 | -0.02 | -0.40% | 4.98 | 5.03 | 36924 | 1845.36 | 0.54% | 0.00 |
| 2025-12-22 | 5.05 | 5.01 | -0.01 | -0.20% | 5.00 | 5.06 | 47927 | 2411.00 | 0.71% | 0.00 |
| 2025-12-19 | 4.95 | 5.02 | 0.06 | 1.21% | 4.95 | 5.03 | 43410 | 2173.59 | 0.64% | 0.00 |
| 2025-12-18 | 4.91 | 4.96 | 0.06 | 1.22% | 4.88 | 5.00 | 57061 | 2829.46 | 0.84% | 0.00 |
| 2025-12-17 | 4.88 | 4.90 | 0.01 | 0.20% | 4.81 | 4.92 | 55542 | 2704.06 | 0.82% | 0.00 |
| 2025-12-16 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.97 | 78154 | 3835.98 | 1.15% | 0.00 |
| 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 |
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。
