| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 9.58 | 9.34 | -0.29 | -3.01% | 9.26 | 9.65 | 127228 | 11976.74 | 4.34% | 1.00 |
| 2025-07-03 | 9.50 | 9.63 | 0.12 | 1.26% | 9.35 | 9.87 | 181463 | 17360.39 | 6.19% | 42.00 |
| 2025-07-02 | 9.54 | 9.51 | -0.19 | -1.96% | 9.37 | 9.67 | 168569 | 15998.00 | 5.75% | 1.00 |
| 2025-07-01 | 9.86 | 9.70 | -0.20 | -2.02% | 9.54 | 10.22 | 270862 | 26571.79 | 9.24% | 1.00 |
| 2025-06-30 | 10.34 | 9.90 | -0.06 | -0.60% | 9.81 | 10.75 | 461400 | 46827.04 | 15.73% | 6.00 |
| 2025-06-27 | 8.32 | 9.96 | 1.66 | 20.00% | 8.28 | 9.96 | 248583 | 23716.86 | 8.48% | 0.00 |
| 2025-06-26 | 8.44 | 8.30 | -0.15 | -1.78% | 8.25 | 8.55 | 63272 | 5286.37 | 2.16% | 0.00 |
| 2025-06-25 | 8.35 | 8.45 | 0.15 | 1.81% | 8.26 | 8.65 | 85111 | 7209.27 | 2.90% | 0.00 |
| 2025-06-24 | 8.20 | 8.30 | 0.15 | 1.84% | 8.17 | 8.45 | 60274 | 5014.78 | 2.06% | 0.00 |
| 2025-06-23 | 7.91 | 8.15 | 0.11 | 1.37% | 7.80 | 8.17 | 53411 | 4294.91 | 1.82% | 0.00 |
| 2025-06-20 | 8.12 | 8.04 | -0.04 | -0.50% | 8.03 | 8.26 | 54457 | 4423.93 | 1.86% | 0.00 |
| 2025-06-19 | 8.12 | 8.08 | -0.04 | -0.49% | 8.03 | 8.20 | 51901 | 4208.87 | 1.77% | 0.00 |
| 2025-06-18 | 8.28 | 8.12 | -0.14 | -1.69% | 8.10 | 8.30 | 57848 | 4721.03 | 1.97% | 0.00 |
| 2025-06-17 | 8.40 | 8.26 | -0.07 | -0.84% | 8.19 | 8.49 | 71907 | 5977.64 | 2.45% | 0.00 |
| 2025-06-16 | 8.26 | 8.33 | -0.02 | -0.24% | 8.26 | 8.42 | 55433 | 4626.35 | 1.89% | 0.00 |
| 2025-06-13 | 8.67 | 8.35 | -0.38 | -4.35% | 8.34 | 8.75 | 95125 | 8055.46 | 3.24% | 0.00 |
| 2025-06-12 | 8.75 | 8.73 | -0.03 | -0.34% | 8.69 | 8.80 | 55388 | 4839.12 | 1.89% | 0.00 |
| 2025-06-11 | 8.86 | 8.76 | -0.05 | -0.57% | 8.70 | 8.90 | 80164 | 7055.31 | 2.73% | 0.00 |
| 2025-06-10 | 9.00 | 8.81 | -0.26 | -2.87% | 8.71 | 9.22 | 117947 | 10501.47 | 4.02% | 0.00 |
| 2025-06-09 | 9.25 | 9.07 | 0.07 | 0.78% | 9.02 | 9.37 | 104655 | 9546.50 | 3.57% | 0.00 |
| 2025-06-06 | 8.89 | 9.00 | 0.20 | 2.27% | 8.80 | 9.25 | 144022 | 13056.77 | 4.91% | 0.00 |
| 2025-06-05 | 9.04 | 8.80 | -0.24 | -2.65% | 8.65 | 9.15 | 147391 | 12973.51 | 5.03% | 10.00 |
| 2025-06-04 | 8.70 | 9.04 | 0.34 | 3.91% | 8.64 | 9.50 | 208706 | 19030.60 | 7.12% | 0.00 |
| 2025-06-03 | 8.60 | 8.70 | 0.03 | 0.35% | 8.45 | 8.73 | 121078 | 10387.62 | 4.13% | 0.00 |
| 2025-05-30 | 8.81 | 8.67 | -0.11 | -1.25% | 8.59 | 8.94 | 84616 | 7414.97 | 2.89% | 0.00 |
| 2025-05-29 | 8.57 | 8.78 | 0.16 | 1.86% | 8.57 | 9.01 | 118116 | 10407.60 | 4.03% | 0.00 |
| 2025-05-28 | 9.00 | 8.62 | -0.38 | -4.22% | 8.61 | 9.10 | 136358 | 11979.55 | 4.65% | 0.00 |
| 2025-05-27 | 9.28 | 9.00 | -0.17 | -1.85% | 8.92 | 9.34 | 124526 | 11286.47 | 4.25% | 0.00 |
| 2025-05-26 | 9.49 | 9.17 | -0.56 | -5.76% | 9.06 | 9.76 | 172087 | 15996.89 | 5.87% | 17.00 |
| 2025-05-23 | 10.63 | 9.73 | -0.79 | -7.51% | 9.73 | 10.68 | 213431 | 21553.74 | 7.28% | 4.00 |
| 2025-05-21 | 10.10 | 10.52 | 0.24 | 2.33% | 10.03 | 10.55 | 88373 | 9144.46 | 3.01% | 0.00 |
| 2025-05-20 | 9.76 | 10.28 | 0.47 | 4.79% | 9.65 | 10.29 | 102715 | 10263.41 | 3.50% | 0.00 |
| 2025-05-19 | 9.82 | 9.81 | -0.05 | -0.51% | 9.79 | 9.91 | 37236 | 3659.25 | 1.27% | 0.00 |
| 2025-05-16 | 9.83 | 9.86 | -0.02 | -0.20% | 9.63 | 9.90 | 57509 | 5623.33 | 1.96% | 0.00 |
| 2025-05-15 | 9.93 | 9.88 | -0.12 | -1.20% | 9.88 | 10.10 | 37161 | 3708.42 | 1.27% | 0.00 |
| 2025-05-14 | 10.00 | 10.00 | -0.07 | -0.70% | 9.90 | 10.07 | 45140 | 4502.80 | 1.54% | 0.00 |
| 2025-05-13 | 9.79 | 10.07 | 0.38 | 3.92% | 9.64 | 10.23 | 88311 | 8760.67 | 3.01% | 0.00 |
| 2025-05-12 | 9.68 | 9.69 | -0.12 | -1.22% | 9.52 | 9.86 | 74341 | 7204.69 | 2.54% | 7.00 |
| 2025-05-09 | 10.06 | 9.81 | -0.27 | -2.68% | 9.75 | 10.08 | 65133 | 6440.88 | 2.22% | 20.00 |
| 2025-05-08 | 9.92 | 10.08 | 0.14 | 1.41% | 9.85 | 10.32 | 75194 | 7564.65 | 2.56% | 0.00 |
| 2025-05-07 | 10.01 | 9.94 | -0.06 | -0.60% | 9.92 | 10.08 | 61682 | 6161.79 | 2.10% | 0.00 |
| 2025-05-06 | 10.12 | 10.00 | 0.00 | 0.00% | 9.51 | 10.12 | 99249 | 9782.59 | 3.38% | 0.00 |
| 2025-04-30 | 9.72 | 10.00 | 0.33 | 3.41% | 9.72 | 10.08 | 86830 | 8632.53 | 2.96% | 0.00 |
| 2025-04-29 | 9.45 | 9.67 | 0.21 | 2.22% | 9.45 | 10.01 | 105620 | 10330.29 | 3.60% | 0.00 |
| 2025-04-28 | 9.50 | 9.46 | -0.63 | -6.24% | 9.29 | 9.82 | 106449 | 10108.57 | 3.63% | 0.00 |
| 2025-04-25 | 10.11 | 10.09 | -0.01 | -0.10% | 10.03 | 10.53 | 88828 | 9117.10 | 3.03% | 7.00 |
| 2025-04-24 | 9.88 | 10.10 | 0.24 | 2.43% | 9.80 | 10.10 | 77871 | 7771.44 | 2.66% | 0.00 |
| 2025-04-23 | 9.76 | 9.86 | 0.02 | 0.20% | 9.76 | 10.16 | 70718 | 6998.20 | 2.41% | 0.00 |
| 2025-04-22 | 9.35 | 9.84 | 0.51 | 5.47% | 9.35 | 10.04 | 112580 | 10996.16 | 3.84% | 0.00 |
| 2025-04-21 | 9.10 | 9.33 | 0.13 | 1.41% | 9.10 | 9.34 | 60133 | 5558.72 | 2.05% | 0.00 |
| 2025-04-18 | 9.18 | 9.20 | 0.02 | 0.22% | 9.16 | 9.46 | 54316 | 5032.86 | 1.85% | 18.00 |
| 2025-04-17 | 9.15 | 9.18 | -0.18 | -1.92% | 9.14 | 9.42 | 77895 | 7208.91 | 2.66% | 0.00 |
| 2025-04-16 | 9.13 | 9.36 | 0.24 | 2.63% | 8.79 | 9.47 | 125863 | 11605.58 | 4.29% | 0.00 |
| 2025-04-15 | 9.80 | 9.12 | -0.37 | -3.90% | 8.98 | 10.00 | 211269 | 19945.68 | 7.20% | 0.00 |
| 2025-04-14 | 10.02 | 9.49 | -0.51 | -5.10% | 9.37 | 11.16 | 262047 | 26337.56 | 8.94% | 12.00 |
| 2025-04-11 | 8.40 | 10.00 | 1.58 | 18.76% | 8.30 | 10.10 | 205310 | 19214.88 | 7.00% | 0.00 |
| 2025-04-10 | 8.50 | 8.42 | 0.19 | 2.31% | 8.38 | 8.65 | 75798 | 6453.12 | 2.58% | 0.00 |
| 2025-04-09 | 7.94 | 8.23 | 0.24 | 3.00% | 7.62 | 8.36 | 73103 | 5889.22 | 2.49% | 0.00 |
| 2025-04-08 | 7.75 | 7.99 | 0.24 | 3.10% | 7.75 | 8.27 | 64625 | 5178.32 | 2.20% | 0.00 |
| 2025-04-07 | 8.01 | 7.75 | -0.89 | -10.30% | 7.68 | 8.48 | 101868 | 8216.08 | 3.47% | 0.00 |
| 2025-04-03 | 8.62 | 8.64 | 0.00 | 0.00% | 8.31 | 8.71 | 66084 | 5626.35 | 2.25% | 1.00 |
| 2025-04-02 | 8.90 | 8.64 | -0.30 | -3.36% | 8.58 | 9.08 | 64708 | 5717.54 | 2.21% | 0.00 |
| 2025-04-01 | 8.73 | 8.94 | 0.31 | 3.59% | 8.63 | 9.08 | 82425 | 7340.14 | 2.81% | 0.00 |
| 2025-03-31 | 8.21 | 8.63 | 0.31 | 3.73% | 8.10 | 8.65 | 59933 | 5029.85 | 2.04% | 0.00 |
| 2025-03-28 | 8.33 | 8.32 | -0.10 | -1.19% | 8.22 | 8.60 | 42767 | 3581.92 | 1.46% | 0.00 |
| 2025-03-27 | 8.81 | 8.42 | -0.39 | -4.43% | 8.29 | 8.89 | 70036 | 6009.15 | 2.39% | 0.00 |
| 2025-03-26 | 8.85 | 8.81 | -0.04 | -0.45% | 8.71 | 8.94 | 42199 | 3707.00 | 1.44% | 0.00 |
| 2025-03-25 | 8.60 | 8.85 | 0.24 | 2.79% | 8.44 | 8.88 | 62479 | 5437.35 | 2.13% | 0.00 |
| 2025-03-24 | 8.83 | 8.61 | -0.22 | -2.49% | 8.23 | 9.18 | 111855 | 9722.39 | 3.81% | 0.00 |
| 2025-03-21 | 8.90 | 8.83 | 0.32 | 3.76% | 8.58 | 9.02 | 126822 | 11165.23 | 4.32% | 0.00 |
| 2025-03-20 | 8.20 | 8.51 | 0.24 | 2.90% | 8.20 | 8.56 | 89644 | 7559.43 | 3.06% | 0.00 |
| 2025-03-19 | 8.28 | 8.27 | 0.06 | 0.73% | 8.15 | 8.49 | 98626 | 8190.48 | 3.36% | 0.00 |
| 2025-03-18 | 8.50 | 8.21 | -0.11 | -1.32% | 8.19 | 9.03 | 196763 | 16773.61 | 6.71% | 4.00 |
| 2025-03-17 | 7.70 | 8.32 | 0.79 | 10.49% | 7.58 | 8.60 | 174186 | 14249.22 | 5.94% | 0.00 |
| 2025-03-14 | 7.30 | 7.53 | 0.23 | 3.15% | 7.30 | 7.57 | 102518 | 7670.42 | 3.50% | 0.00 |
| 2025-03-13 | 7.12 | 7.30 | 0.12 | 1.67% | 7.11 | 7.39 | 86094 | 6242.77 | 2.94% | 0.00 |
| 2025-03-12 | 6.84 | 7.18 | 0.33 | 4.82% | 6.82 | 7.28 | 89122 | 6378.83 | 3.04% | 0.00 |
| 2025-03-11 | 6.74 | 6.85 | 0.06 | 0.88% | 6.65 | 6.88 | 44529 | 3005.95 | 1.52% | 0.00 |
| 2025-03-10 | 6.79 | 6.79 | -0.03 | -0.44% | 6.72 | 6.92 | 46712 | 3188.56 | 1.59% | 0.00 |
| 2025-03-07 | 7.19 | 6.82 | -0.34 | -4.75% | 6.78 | 7.19 | 102749 | 7144.34 | 3.50% | 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。
