| 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 | 8.93 | 9.10 | 0.22 | 2.48% | 8.88 | 9.14 | 63833 | 5786.24 | 2.18% | 4.00 |
| 2026-02-02 | 9.24 | 8.88 | -0.36 | -3.90% | 8.88 | 9.26 | 90631 | 8182.04 | 3.09% | 0.00 |
| 2026-01-30 | 9.02 | 9.24 | -0.04 | -0.43% | 8.99 | 9.33 | 81534 | 7489.87 | 2.78% | 0.00 |
| 2026-01-29 | 9.40 | 9.28 | -0.12 | -1.28% | 9.23 | 9.62 | 108856 | 10283.34 | 3.71% | 0.00 |
| 2026-01-28 | 9.40 | 9.40 | -0.07 | -0.74% | 9.31 | 9.64 | 95689 | 9065.11 | 3.26% | 1.00 |
| 2026-01-27 | 9.25 | 9.47 | 0.20 | 2.16% | 9.00 | 9.47 | 105618 | 9794.23 | 3.60% | 1.00 |
| 2026-01-26 | 9.43 | 9.27 | -0.21 | -2.22% | 9.07 | 9.80 | 112015 | 10389.90 | 3.82% | 0.00 |
| 2026-01-23 | 9.38 | 9.48 | 0.10 | 1.07% | 9.28 | 9.53 | 93900 | 8850.01 | 3.20% | 0.00 |
| 2026-01-22 | 9.43 | 9.38 | -0.09 | -0.95% | 9.28 | 9.55 | 103898 | 9700.33 | 3.54% | 15.00 |
| 2026-01-21 | 9.08 | 9.47 | 0.42 | 4.64% | 9.01 | 9.69 | 198756 | 18869.30 | 6.78% | 0.00 |
| 2026-01-20 | 9.20 | 9.05 | -0.08 | -0.88% | 9.02 | 9.38 | 94020 | 8583.48 | 3.21% | 3.00 |
| 2026-01-19 | 9.09 | 9.13 | 0.05 | 0.55% | 8.85 | 9.15 | 119909 | 10809.43 | 4.09% | 0.00 |
| 2026-01-16 | 9.36 | 9.08 | -0.60 | -6.20% | 8.94 | 9.49 | 227892 | 20770.44 | 7.77% | 0.00 |
| 2026-01-15 | 9.28 | 9.68 | 0.16 | 1.68% | 9.28 | 10.52 | 244278 | 23946.64 | 8.33% | 1.00 |
| 2026-01-14 | 9.09 | 9.52 | 0.54 | 6.01% | 9.09 | 9.92 | 307244 | 29435.45 | 10.48% | 0.00 |
| 2026-01-13 | 8.99 | 8.98 | 0.02 | 0.22% | 8.73 | 9.19 | 276382 | 24821.48 | 9.42% | 0.00 |
| 2026-01-12 | 8.97 | 8.96 | -0.53 | -5.58% | 8.86 | 9.21 | 409207 | 36773.69 | 13.95% | 0.00 |
| 2026-01-09 | 8.08 | 9.49 | 1.58 | 19.97% | 7.99 | 9.49 | 576198 | 52788.70 | 19.65% | 161.00 |
| 2026-01-08 | 7.57 | 7.91 | 0.33 | 4.35% | 7.56 | 7.94 | 99790 | 7788.76 | 3.40% | 0.00 |
| 2026-01-07 | 7.71 | 7.58 | -0.16 | -2.07% | 7.53 | 7.75 | 86327 | 6574.72 | 2.94% | 0.00 |
| 2026-01-06 | 7.76 | 7.74 | -0.06 | -0.77% | 7.70 | 7.99 | 119148 | 9292.35 | 4.06% | 0.00 |
| 2026-01-05 | 7.30 | 7.80 | 0.55 | 7.59% | 7.25 | 8.16 | 184932 | 14378.90 | 6.31% | 1.00 |
| 2025-12-31 | 7.29 | 7.25 | 0.01 | 0.14% | 7.10 | 7.34 | 88188 | 6375.06 | 3.01% | 0.00 |
| 2025-12-30 | 7.40 | 7.24 | 0.00 | 0.00% | 7.23 | 7.59 | 150671 | 11164.21 | 5.14% | 0.00 |
| 2025-12-29 | 7.11 | 7.24 | 0.13 | 1.83% | 7.01 | 7.27 | 70679 | 5052.10 | 2.41% | 0.00 |
| 2025-12-26 | 7.20 | 7.11 | -0.11 | -1.52% | 7.06 | 7.20 | 55805 | 3977.75 | 1.90% | 0.00 |
| 2025-12-25 | 7.28 | 7.22 | 0.00 | 0.00% | 7.14 | 7.30 | 46665 | 3358.67 | 1.59% | 0.00 |
| 2025-12-24 | 7.19 | 7.22 | 0.03 | 0.42% | 7.14 | 7.30 | 46032 | 3320.15 | 1.57% | 0.00 |
| 2025-12-23 | 7.47 | 7.19 | -0.17 | -2.31% | 7.15 | 7.47 | 56578 | 4106.98 | 1.93% | 0.00 |
| 2025-12-22 | 7.33 | 7.36 | 0.04 | 0.55% | 7.24 | 7.47 | 75885 | 5580.03 | 2.59% | 0.00 |
| 2025-12-19 | 7.13 | 7.32 | 0.18 | 2.52% | 7.13 | 7.36 | 58616 | 4252.03 | 2.00% | 84.00 |
| 2025-12-18 | 7.14 | 7.14 | -0.01 | -0.14% | 7.10 | 7.30 | 48310 | 3473.02 | 1.65% | 0.00 |
| 2025-12-17 | 7.16 | 7.15 | -0.05 | -0.69% | 6.96 | 7.20 | 64294 | 4541.31 | 2.19% | 0.00 |
| 2025-12-16 | 7.40 | 7.20 | -0.23 | -3.10% | 7.16 | 7.44 | 63022 | 4570.77 | 2.15% | 35.00 |
| 2025-12-15 | 7.66 | 7.43 | -0.23 | -3.00% | 7.41 | 7.66 | 55632 | 4161.62 | 1.90% | 0.00 |
| 2025-12-12 | 7.65 | 7.66 | -0.02 | -0.26% | 7.58 | 7.81 | 60934 | 4668.32 | 2.08% | 0.00 |
| 2025-12-11 | 7.98 | 7.68 | -0.29 | -3.64% | 7.61 | 7.98 | 80210 | 6194.23 | 2.74% | 0.00 |
| 2025-12-10 | 7.99 | 7.97 | -0.03 | -0.38% | 7.86 | 8.09 | 63213 | 5035.15 | 2.16% | 0.00 |
| 2025-12-09 | 8.16 | 8.00 | -0.18 | -2.20% | 8.00 | 8.18 | 67694 | 5456.99 | 2.31% | 0.00 |
| 2025-12-08 | 8.39 | 8.18 | -0.23 | -2.73% | 8.12 | 8.54 | 128653 | 10676.87 | 4.39% | 0.00 |
| 2025-12-05 | 7.87 | 8.41 | 0.59 | 7.54% | 7.82 | 8.75 | 204595 | 17177.16 | 6.98% | 0.00 |
| 2025-12-04 | 7.91 | 7.82 | -0.08 | -1.01% | 7.80 | 8.01 | 50616 | 3989.34 | 1.73% | 0.00 |
| 2025-12-03 | 8.22 | 7.90 | -0.32 | -3.89% | 7.88 | 8.22 | 60927 | 4876.76 | 2.08% | 0.00 |
| 2025-12-02 | 8.33 | 8.22 | -0.17 | -2.03% | 8.13 | 8.44 | 43795 | 3601.55 | 1.49% | 0.00 |
| 2025-12-01 | 8.51 | 8.39 | -0.02 | -0.24% | 8.31 | 8.63 | 72183 | 6090.32 | 2.46% | 0.00 |
| 2025-11-28 | 8.42 | 8.41 | 0.03 | 0.36% | 8.29 | 8.50 | 55264 | 4636.98 | 1.88% | 0.00 |
| 2025-11-27 | 8.20 | 8.38 | 0.28 | 3.46% | 8.09 | 8.47 | 82813 | 6874.69 | 2.82% | 0.00 |
| 2025-11-26 | 8.28 | 8.10 | -0.16 | -1.94% | 8.10 | 8.41 | 51628 | 4251.64 | 1.76% | 0.00 |
| 2025-11-25 | 8.27 | 8.26 | -0.01 | -0.12% | 8.25 | 8.43 | 40778 | 3400.91 | 1.39% | 5.00 |
| 2025-11-24 | 8.13 | 8.27 | 0.16 | 1.97% | 8.09 | 8.31 | 48886 | 4008.79 | 1.67% | 0.00 |
| 2025-11-21 | 8.29 | 8.11 | -0.33 | -3.91% | 7.98 | 8.46 | 63212 | 5170.80 | 2.16% | 0.00 |
| 2025-11-20 | 8.58 | 8.44 | -0.14 | -1.63% | 8.43 | 8.64 | 33731 | 2867.77 | 1.15% | 0.00 |
| 2025-11-19 | 8.68 | 8.58 | -0.10 | -1.15% | 8.50 | 8.79 | 43655 | 3744.92 | 1.49% | 0.00 |
| 2025-11-18 | 8.87 | 8.68 | -0.21 | -2.36% | 8.65 | 8.89 | 47852 | 4172.33 | 1.63% | 0.00 |
| 2025-11-17 | 8.79 | 8.89 | 0.10 | 1.14% | 8.72 | 8.95 | 50694 | 4492.39 | 1.73% | 0.00 |
| 2025-11-14 | 8.83 | 8.79 | -0.08 | -0.90% | 8.75 | 8.95 | 64013 | 5652.10 | 2.18% | 20.00 |
| 2025-11-13 | 8.78 | 8.87 | 0.14 | 1.60% | 8.74 | 9.06 | 89936 | 7991.07 | 3.07% | 0.00 |
| 2025-11-12 | 8.68 | 8.73 | 0.04 | 0.46% | 8.64 | 8.96 | 70777 | 6205.22 | 2.41% | 0.00 |
| 2025-11-11 | 8.63 | 8.69 | 0.08 | 0.93% | 8.54 | 8.78 | 50362 | 4370.47 | 1.72% | 0.00 |
| 2025-11-10 | 8.59 | 8.61 | 0.04 | 0.47% | 8.57 | 8.68 | 41502 | 3573.56 | 1.42% | 0.00 |
| 2025-11-07 | 8.61 | 8.57 | -0.06 | -0.70% | 8.52 | 8.64 | 36985 | 3170.28 | 1.26% | 0.00 |
| 2025-11-06 | 8.60 | 8.63 | 0.08 | 0.94% | 8.38 | 8.68 | 67158 | 5743.02 | 2.29% | 0.00 |
| 2025-11-05 | 8.56 | 8.55 | -0.11 | -1.27% | 8.51 | 8.67 | 55158 | 4732.82 | 1.88% | 0.00 |
| 2025-11-04 | 8.69 | 8.66 | -0.03 | -0.35% | 8.54 | 8.72 | 45858 | 3949.96 | 1.56% | 0.00 |
| 2025-11-03 | 8.50 | 8.69 | 0.19 | 2.24% | 8.50 | 8.78 | 66343 | 5747.44 | 2.26% | 1.00 |
| 2025-10-31 | 8.48 | 8.50 | 0.00 | 0.00% | 8.48 | 8.59 | 58752 | 5006.93 | 2.00% | 0.00 |
| 2025-10-30 | 8.83 | 8.50 | -0.29 | -3.30% | 8.50 | 8.83 | 78880 | 6828.31 | 2.69% | 0.00 |
| 2025-10-29 | 8.95 | 8.79 | -0.18 | -2.01% | 8.73 | 8.97 | 77927 | 6853.29 | 2.66% | 0.00 |
| 2025-10-28 | 8.83 | 8.97 | 0.02 | 0.22% | 8.77 | 9.19 | 97795 | 8757.23 | 3.33% | 0.00 |
| 2025-10-27 | 9.04 | 8.95 | -0.04 | -0.44% | 8.90 | 9.20 | 88913 | 8023.94 | 3.03% | 0.00 |
| 2025-10-24 | 8.87 | 8.99 | 0.15 | 1.70% | 8.70 | 9.02 | 65823 | 5826.18 | 2.24% | 0.00 |
| 2025-10-23 | 8.88 | 8.84 | -0.04 | -0.45% | 8.77 | 8.92 | 49585 | 4370.15 | 1.69% | 0.00 |
| 2025-10-22 | 9.07 | 8.88 | -0.10 | -1.11% | 8.86 | 9.11 | 65915 | 5906.96 | 2.25% | 0.00 |
| 2025-10-21 | 8.92 | 8.98 | 0.11 | 1.24% | 8.85 | 9.04 | 60124 | 5396.66 | 2.05% | 0.00 |
| 2025-10-20 | 8.84 | 8.87 | 0.12 | 1.37% | 8.72 | 8.98 | 48532 | 4306.53 | 1.65% | 0.00 |
| 2025-10-17 | 8.80 | 8.75 | -0.05 | -0.57% | 8.72 | 8.94 | 47603 | 4187.75 | 1.62% | 0.00 |
| 2025-10-16 | 9.00 | 8.80 | -0.21 | -2.33% | 8.77 | 9.04 | 46881 | 4149.38 | 1.60% | 0.00 |
| 2025-10-15 | 8.88 | 9.01 | 0.21 | 2.39% | 8.77 | 9.02 | 41098 | 3662.86 | 1.40% | 0.00 |
| 2025-10-14 | 9.18 | 8.80 | -0.21 | -2.33% | 8.77 | 9.20 | 59188 | 5294.30 | 2.02% | 0.00 |
| 2025-10-13 | 8.70 | 9.01 | -0.12 | -1.31% | 8.53 | 9.09 | 70406 | 6258.30 | 2.40% | 0.00 |
农尚环境(300536)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。
