| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 29.15 | 29.66 | 0.54 | 1.85% | 29.15 | 29.86 | 48842 | 14407.69 | 2.74% | 4.00 |
| 2026-03-24 | 28.63 | 29.12 | 1.05 | 3.74% | 27.97 | 29.21 | 52232 | 14903.29 | 2.93% | 10.00 |
| 2026-03-23 | 29.77 | 28.07 | -2.50 | -8.18% | 27.87 | 30.16 | 85530 | 24748.09 | 4.80% | 0.00 |
| 2026-03-20 | 31.80 | 30.57 | -1.14 | -3.60% | 30.56 | 32.14 | 43084 | 13467.14 | 2.42% | 0.00 |
| 2026-03-19 | 31.80 | 31.71 | -0.90 | -2.76% | 31.60 | 32.33 | 39190 | 12512.32 | 2.20% | 2.00 |
| 2026-03-18 | 32.14 | 32.61 | 0.79 | 2.48% | 31.72 | 32.95 | 54356 | 17623.51 | 3.05% | 0.00 |
| 2026-03-17 | 33.60 | 31.82 | -1.51 | -4.53% | 31.80 | 33.79 | 58955 | 19063.56 | 3.31% | 0.00 |
| 2026-03-16 | 32.91 | 33.33 | 0.40 | 1.21% | 32.12 | 33.45 | 53011 | 17346.38 | 2.97% | 0.00 |
| 2026-03-13 | 33.89 | 32.93 | -1.17 | -3.43% | 32.75 | 33.96 | 56099 | 18682.06 | 3.15% | 0.00 |
| 2026-03-12 | 34.90 | 34.10 | -1.00 | -2.85% | 33.80 | 35.24 | 63369 | 21782.78 | 3.56% | 0.00 |
| 2026-03-11 | 34.92 | 35.10 | 0.23 | 0.66% | 34.65 | 36.00 | 84040 | 29707.13 | 4.72% | 1.00 |
| 2026-03-10 | 34.00 | 34.87 | 1.40 | 4.18% | 34.00 | 34.92 | 82038 | 28445.93 | 4.60% | 0.00 |
| 2026-03-09 | 34.50 | 33.47 | -1.78 | -5.05% | 32.10 | 34.51 | 103209 | 34045.54 | 5.79% | 0.00 |
| 2026-03-06 | 35.15 | 35.25 | -0.21 | -0.59% | 35.05 | 36.35 | 57911 | 20599.91 | 3.25% | 2.00 |
| 2026-03-05 | 36.51 | 35.46 | -0.13 | -0.37% | 35.17 | 36.98 | 81107 | 29293.28 | 4.55% | 0.00 |
| 2026-03-04 | 34.73 | 35.59 | 0.15 | 0.42% | 34.61 | 36.55 | 76662 | 27418.51 | 4.30% | 0.00 |
| 2026-03-03 | 38.00 | 35.44 | -2.63 | -6.91% | 35.20 | 38.01 | 126480 | 46302.27 | 7.10% | 0.00 |
| 2026-03-02 | 36.50 | 38.07 | 0.61 | 1.63% | 36.50 | 38.71 | 167126 | 63688.04 | 9.38% | 4.00 |
| 2026-02-27 | 37.20 | 37.46 | -0.55 | -1.45% | 36.90 | 37.65 | 94016 | 35020.54 | 5.28% | 8.00 |
| 2026-02-26 | 35.73 | 38.01 | 2.36 | 6.62% | 35.50 | 38.66 | 198445 | 74743.80 | 11.13% | 0.00 |
| 2026-02-25 | 35.45 | 35.65 | 0.14 | 0.39% | 35.36 | 36.12 | 48383 | 17274.51 | 2.71% | 4.00 |
| 2026-02-24 | 36.68 | 35.51 | -0.75 | -2.07% | 35.03 | 36.70 | 62905 | 22438.75 | 3.53% | 0.00 |
| 2026-02-13 | 36.31 | 36.26 | -0.05 | -0.14% | 36.22 | 37.50 | 99229 | 36461.30 | 5.57% | 1.00 |
| 2026-02-12 | 36.02 | 36.31 | 1.44 | 4.13% | 36.02 | 37.15 | 135857 | 49626.09 | 7.62% | 10.00 |
| 2026-02-11 | 35.23 | 34.87 | -0.41 | -1.16% | 34.60 | 35.64 | 35383 | 12401.87 | 1.99% | 0.00 |
| 2026-02-10 | 35.10 | 35.28 | 0.03 | 0.09% | 35.01 | 35.80 | 43423 | 15397.93 | 2.44% | 0.00 |
| 2026-02-09 | 34.88 | 35.25 | 0.83 | 2.41% | 34.72 | 35.71 | 44563 | 15695.60 | 2.50% | 0.00 |
| 2026-02-06 | 34.19 | 34.42 | 0.07 | 0.20% | 33.93 | 35.10 | 43333 | 15001.33 | 2.43% | 6.00 |
| 2026-02-05 | 34.79 | 34.35 | -0.56 | -1.60% | 34.18 | 35.65 | 52638 | 18275.80 | 2.95% | 0.00 |
| 2026-02-04 | 35.17 | 34.91 | -0.60 | -1.69% | 34.40 | 35.50 | 49019 | 17074.33 | 2.75% | 0.00 |
| 2026-02-03 | 34.77 | 35.51 | 0.81 | 2.33% | 34.16 | 35.68 | 66866 | 23387.15 | 3.75% | 0.00 |
| 2026-02-02 | 35.35 | 34.70 | -1.06 | -2.96% | 34.64 | 35.88 | 46909 | 16501.77 | 2.63% | 0.00 |
| 2026-01-30 | 34.80 | 35.76 | 0.76 | 2.17% | 34.57 | 35.90 | 65536 | 23192.56 | 3.68% | 0.00 |
| 2026-01-29 | 36.20 | 35.00 | -1.63 | -4.45% | 34.93 | 36.20 | 75605 | 26839.54 | 4.24% | 0.00 |
| 2026-01-28 | 35.79 | 36.63 | 0.83 | 2.32% | 35.25 | 37.45 | 105092 | 38290.02 | 5.90% | 0.00 |
| 2026-01-27 | 36.51 | 35.80 | -0.67 | -1.84% | 34.47 | 36.52 | 74975 | 26488.57 | 4.21% | 0.00 |
| 2026-01-26 | 37.25 | 36.47 | -0.78 | -2.09% | 36.10 | 37.83 | 75114 | 27557.82 | 4.21% | 0.00 |
| 2026-01-23 | 37.37 | 37.25 | -0.37 | -0.98% | 37.07 | 37.56 | 65958 | 24598.59 | 3.70% | 0.00 |
| 2026-01-22 | 38.27 | 37.62 | -0.64 | -1.67% | 37.17 | 38.45 | 71682 | 26937.54 | 4.02% | 0.00 |
| 2026-01-21 | 36.86 | 38.26 | 1.04 | 2.79% | 36.69 | 38.71 | 82684 | 31450.37 | 4.64% | 20.00 |
| 2026-01-20 | 38.72 | 37.22 | -1.73 | -4.44% | 36.79 | 39.58 | 111957 | 42270.31 | 6.28% | 0.00 |
| 2026-01-19 | 39.25 | 38.95 | -0.31 | -0.79% | 38.69 | 39.93 | 100692 | 39546.26 | 5.65% | 0.00 |
| 2026-01-16 | 39.40 | 39.26 | 0.31 | 0.80% | 38.60 | 39.89 | 106827 | 41852.13 | 5.99% | 0.00 |
| 2026-01-15 | 38.49 | 38.95 | 0.24 | 0.62% | 37.90 | 39.85 | 145979 | 57066.41 | 8.19% | 24.00 |
| 2026-01-14 | 37.00 | 38.71 | 1.62 | 4.37% | 36.93 | 38.99 | 181042 | 68769.41 | 10.16% | 3.00 |
| 2026-01-13 | 39.76 | 37.09 | -2.54 | -6.41% | 37.01 | 40.05 | 188169 | 72460.16 | 10.56% | 0.00 |
| 2026-01-12 | 39.17 | 39.63 | 0.40 | 1.02% | 38.40 | 39.74 | 136011 | 53331.85 | 7.63% | 0.00 |
| 2026-01-09 | 38.79 | 39.23 | 0.67 | 1.74% | 38.70 | 39.79 | 121383 | 47646.23 | 6.81% | 0.00 |
| 2026-01-08 | 39.20 | 38.56 | -0.85 | -2.16% | 38.30 | 39.39 | 119250 | 46357.53 | 6.69% | 0.00 |
| 2026-01-07 | 38.02 | 39.41 | 0.32 | 0.82% | 37.65 | 39.90 | 149263 | 58440.42 | 8.38% | 3.00 |
| 2026-01-06 | 39.03 | 39.09 | -0.09 | -0.23% | 38.52 | 39.38 | 113266 | 44112.12 | 6.36% | 0.00 |
| 2026-01-05 | 39.29 | 39.18 | -0.22 | -0.56% | 38.92 | 39.82 | 106886 | 42044.11 | 6.00% | 10.00 |
| 2025-12-31 | 40.10 | 39.40 | -1.11 | -2.74% | 39.36 | 40.80 | 110515 | 44137.79 | 6.20% | 1.00 |
| 2025-12-30 | 39.40 | 40.51 | 0.72 | 1.81% | 39.12 | 41.37 | 172544 | 70197.91 | 9.68% | 7.00 |
| 2025-12-29 | 40.80 | 39.79 | -0.22 | -0.55% | 39.68 | 40.97 | 128661 | 51561.10 | 7.22% | 3.00 |
| 2025-12-26 | 40.47 | 40.01 | -0.68 | -1.67% | 39.61 | 41.65 | 184360 | 74274.12 | 10.34% | 0.00 |
| 2025-12-25 | 40.46 | 40.69 | -0.17 | -0.42% | 40.40 | 42.43 | 235578 | 96817.06 | 13.22% | 1.00 |
| 2025-12-24 | 40.02 | 40.86 | 0.52 | 1.29% | 39.60 | 41.20 | 253981 | 103021.51 | 14.25% | 57.00 |
| 2025-12-23 | 38.00 | 40.34 | 1.95 | 5.08% | 37.88 | 42.27 | 355198 | 142510.39 | 19.93% | 0.00 |
| 2025-12-22 | 37.11 | 38.39 | 1.68 | 4.58% | 36.35 | 38.50 | 218348 | 82099.06 | 12.25% | 0.00 |
| 2025-12-19 | 37.00 | 36.71 | -0.05 | -0.14% | 36.28 | 37.43 | 171944 | 63310.73 | 9.65% | 5.00 |
| 2025-12-18 | 36.51 | 36.76 | 1.00 | 2.80% | 35.90 | 38.00 | 266185 | 98746.65 | 14.94% | 4.00 |
| 2025-12-17 | 32.73 | 35.76 | 2.85 | 8.66% | 32.73 | 35.80 | 231591 | 80848.00 | 12.99% | 1.00 |
| 2025-12-16 | 32.90 | 32.91 | -0.15 | -0.45% | 32.07 | 33.51 | 56386 | 18487.31 | 3.16% | 0.00 |
| 2025-12-15 | 33.21 | 33.06 | -0.38 | -1.14% | 33.04 | 33.67 | 32917 | 10951.08 | 1.85% | 1.00 |
| 2025-12-12 | 33.00 | 33.44 | 0.39 | 1.18% | 32.63 | 33.85 | 51480 | 17099.31 | 2.89% | 0.00 |
| 2025-12-11 | 34.00 | 33.05 | -1.00 | -2.94% | 33.02 | 34.19 | 41488 | 13911.36 | 2.33% | 0.00 |
| 2025-12-10 | 33.88 | 34.05 | -0.16 | -0.47% | 33.60 | 34.28 | 42118 | 14253.33 | 2.36% | 0.00 |
| 2025-12-09 | 34.40 | 34.21 | -0.10 | -0.29% | 34.11 | 34.92 | 73249 | 25250.22 | 4.11% | 0.00 |
| 2025-12-08 | 33.21 | 34.31 | 1.39 | 4.22% | 32.98 | 34.37 | 93197 | 31767.13 | 5.23% | 4.00 |
| 2025-12-05 | 32.03 | 32.92 | 0.85 | 2.65% | 31.82 | 33.06 | 49399 | 16059.30 | 2.77% | 0.00 |
| 2025-12-04 | 32.32 | 32.07 | -0.26 | -0.80% | 31.66 | 32.41 | 44647 | 14289.41 | 2.51% | 1.00 |
| 2025-12-03 | 32.89 | 32.33 | -0.60 | -1.82% | 32.22 | 33.18 | 46202 | 15002.79 | 2.59% | 0.00 |
| 2025-12-02 | 33.71 | 32.93 | -0.82 | -2.43% | 32.89 | 33.75 | 55483 | 18364.84 | 3.11% | 0.00 |
| 2025-12-01 | 33.86 | 33.75 | -0.16 | -0.47% | 33.34 | 33.96 | 73988 | 24846.43 | 4.15% | 3.00 |
| 2025-11-28 | 33.78 | 33.91 | 0.08 | 0.24% | 33.49 | 34.22 | 42884 | 14490.15 | 2.41% | 0.00 |
| 2025-11-27 | 33.95 | 33.83 | -0.20 | -0.59% | 33.75 | 34.85 | 57472 | 19694.15 | 3.22% | 0.00 |
| 2025-11-26 | 34.20 | 34.03 | -0.41 | -1.19% | 33.90 | 34.87 | 55191 | 18953.38 | 3.10% | 0.00 |
| 2025-11-25 | 34.00 | 34.44 | 0.56 | 1.65% | 34.00 | 35.25 | 65825 | 22861.66 | 3.69% | 0.00 |
| 2025-11-24 | 33.36 | 33.88 | 0.58 | 1.74% | 33.10 | 34.07 | 57947 | 19450.56 | 3.25% | 0.00 |
川环科技(300547)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。
