| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.38 | 5.39 | -0.04 | -0.74% | 5.34 | 5.46 | 136821 | 7369.89 | 1.82% | 0.00 |
| 2025-06-13 | 5.34 | 5.43 | 0.07 | 1.31% | 5.32 | 5.55 | 237382 | 12930.96 | 3.16% | 0.00 |
| 2025-06-12 | 5.29 | 5.36 | 0.07 | 1.32% | 5.26 | 5.40 | 162569 | 8681.47 | 2.16% | 0.00 |
| 2025-06-11 | 5.28 | 5.29 | 0.02 | 0.38% | 5.25 | 5.31 | 58480 | 3093.64 | 0.78% | 0.00 |
| 2025-06-10 | 5.30 | 5.27 | -0.03 | -0.57% | 5.22 | 5.33 | 98840 | 5221.98 | 1.31% | 0.00 |
| 2025-06-09 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.31 | 68164 | 3600.49 | 0.91% | 0.00 |
| 2025-06-06 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 58276 | 3062.87 | 0.77% | 0.00 |
| 2025-06-05 | 5.29 | 5.25 | -0.04 | -0.76% | 5.21 | 5.30 | 73301 | 3851.93 | 0.97% | 0.00 |
| 2025-06-04 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.31 | 66190 | 3495.68 | 0.88% | 0.00 |
| 2025-06-03 | 5.26 | 5.27 | -0.03 | -0.57% | 5.23 | 5.30 | 93408 | 4912.28 | 1.24% | 0.00 |
| 2025-05-30 | 5.41 | 5.30 | -0.05 | -0.93% | 5.28 | 5.42 | 94496 | 5025.17 | 1.26% | 0.00 |
| 2025-05-29 | 5.23 | 5.35 | 0.10 | 1.90% | 5.21 | 5.37 | 154652 | 8232.01 | 2.06% | 0.00 |
| 2025-05-28 | 5.27 | 5.25 | -0.02 | -0.38% | 5.22 | 5.42 | 176115 | 9317.29 | 2.34% | 0.00 |
| 2025-05-27 | 5.11 | 5.27 | 0.20 | 3.94% | 5.06 | 5.34 | 181545 | 9447.78 | 2.41% | 0.00 |
| 2025-05-26 | 5.02 | 5.07 | 0.04 | 0.80% | 5.02 | 5.09 | 47667 | 2414.05 | 0.63% | 0.00 |
| 2025-05-23 | 5.08 | 5.03 | -0.05 | -0.98% | 5.01 | 5.12 | 61008 | 3093.14 | 0.81% | 0.00 |
| 2025-05-22 | 5.16 | 5.08 | -0.08 | -1.55% | 5.07 | 5.19 | 62423 | 3192.52 | 0.83% | 0.00 |
| 2025-05-21 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.19 | 62822 | 3244.96 | 0.84% | 0.00 |
| 2025-05-20 | 5.21 | 5.18 | -0.04 | -0.77% | 5.16 | 5.22 | 67935 | 3518.21 | 0.90% | 0.00 |
| 2025-05-19 | 5.08 | 5.22 | 0.15 | 2.96% | 5.07 | 5.24 | 144499 | 7471.55 | 1.92% | 20.00 |
| 2025-05-16 | 5.07 | 5.07 | -0.01 | -0.20% | 5.07 | 5.11 | 47331 | 2407.23 | 0.63% | 22.00 |
| 2025-05-15 | 5.13 | 5.08 | -0.05 | -0.97% | 5.08 | 5.13 | 48236 | 2459.54 | 0.64% | 0.00 |
| 2025-05-14 | 5.11 | 5.13 | 0.01 | 0.20% | 5.06 | 5.14 | 63842 | 3255.09 | 0.85% | 0.00 |
| 2025-05-13 | 5.15 | 5.12 | 0.00 | 0.00% | 5.10 | 5.17 | 59651 | 3058.98 | 0.79% | 0.00 |
| 2025-05-12 | 5.12 | 5.12 | 0.02 | 0.39% | 5.07 | 5.14 | 75800 | 3864.85 | 1.01% | 0.00 |
| 2025-05-09 | 5.14 | 5.10 | -0.03 | -0.58% | 5.07 | 5.16 | 71136 | 3634.13 | 0.95% | 0.00 |
| 2025-05-08 | 5.10 | 5.13 | 0.05 | 0.98% | 5.05 | 5.15 | 66462 | 3398.46 | 0.88% | 0.00 |
| 2025-05-07 | 5.08 | 5.08 | 0.01 | 0.20% | 5.04 | 5.13 | 79743 | 4052.33 | 1.06% | 0.00 |
| 2025-05-06 | 5.03 | 5.07 | 0.09 | 1.81% | 5.01 | 5.07 | 69958 | 3526.66 | 0.93% | 0.00 |
| 2025-04-30 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.07 | 69445 | 3480.43 | 0.92% | 0.00 |
| 2025-04-29 | 4.85 | 5.00 | 0.11 | 2.25% | 4.85 | 5.04 | 121874 | 6068.18 | 1.62% | 0.00 |
| 2025-04-28 | 4.96 | 4.89 | -0.03 | -0.61% | 4.84 | 4.96 | 56618 | 2762.50 | 0.75% | 0.00 |
| 2025-04-25 | 4.89 | 4.92 | 0.04 | 0.82% | 4.88 | 4.95 | 57346 | 2821.10 | 0.76% | 0.00 |
| 2025-04-24 | 4.90 | 4.88 | -0.01 | -0.20% | 4.85 | 4.93 | 45082 | 2203.52 | 0.60% | 0.00 |
| 2025-04-23 | 4.88 | 4.89 | 0.01 | 0.20% | 4.86 | 4.92 | 43826 | 2142.67 | 0.58% | 0.00 |
| 2025-04-22 | 4.85 | 4.88 | 0.04 | 0.83% | 4.83 | 4.89 | 58484 | 2842.23 | 0.78% | 0.00 |
| 2025-04-21 | 4.83 | 4.84 | 0.02 | 0.41% | 4.79 | 4.85 | 46662 | 2254.32 | 0.62% | 0.00 |
| 2025-04-18 | 4.83 | 4.82 | 0.00 | 0.00% | 4.78 | 4.83 | 44392 | 2132.44 | 0.59% | 0.00 |
| 2025-04-17 | 4.78 | 4.82 | 0.03 | 0.63% | 4.74 | 4.84 | 51956 | 2502.39 | 0.69% | 0.00 |
| 2025-04-16 | 4.84 | 4.79 | -0.04 | -0.83% | 4.69 | 4.84 | 65747 | 3132.57 | 0.87% | 0.00 |
| 2025-04-15 | 4.84 | 4.83 | 0.01 | 0.21% | 4.78 | 4.85 | 48655 | 2341.19 | 0.65% | 0.00 |
| 2025-04-14 | 4.78 | 4.82 | 0.07 | 1.47% | 4.77 | 4.85 | 66748 | 3216.63 | 0.89% | 0.00 |
| 2025-04-11 | 4.76 | 4.75 | -0.02 | -0.42% | 4.72 | 4.80 | 66403 | 3164.48 | 0.88% | 0.00 |
| 2025-04-10 | 4.80 | 4.77 | 0.04 | 0.85% | 4.76 | 4.87 | 108012 | 5200.13 | 1.44% | 0.00 |
| 2025-04-09 | 4.55 | 4.73 | 0.12 | 2.60% | 4.38 | 4.75 | 136538 | 6273.37 | 1.82% | 0.00 |
| 2025-04-08 | 4.53 | 4.61 | 0.14 | 3.13% | 4.53 | 4.69 | 140310 | 6473.05 | 1.87% | 0.00 |
| 2025-04-07 | 5.00 | 4.47 | -0.73 | -14.04% | 4.36 | 5.02 | 250405 | 11714.91 | 3.33% | 0.00 |
| 2025-04-03 | 5.10 | 5.20 | 0.06 | 1.17% | 5.08 | 5.22 | 86032 | 4454.07 | 1.14% | 0.00 |
| 2025-04-02 | 5.17 | 5.14 | -0.04 | -0.77% | 5.13 | 5.20 | 61090 | 3150.36 | 0.81% | 0.00 |
| 2025-04-01 | 5.08 | 5.18 | 0.10 | 1.97% | 5.08 | 5.22 | 92790 | 4805.27 | 1.23% | 0.00 |
| 2025-03-31 | 5.19 | 5.08 | -0.13 | -2.50% | 5.05 | 5.20 | 107916 | 5511.05 | 1.43% | 0.00 |
| 2025-03-28 | 5.30 | 5.21 | -0.08 | -1.51% | 5.21 | 5.33 | 98254 | 5151.21 | 1.31% | 0.00 |
| 2025-03-27 | 5.38 | 5.29 | -0.09 | -1.67% | 5.24 | 5.38 | 92595 | 4908.60 | 1.23% | 0.00 |
| 2025-03-26 | 5.35 | 5.38 | 0.03 | 0.56% | 5.30 | 5.41 | 83014 | 4466.50 | 1.10% | 0.00 |
| 2025-03-25 | 5.32 | 5.35 | 0.01 | 0.19% | 5.29 | 5.38 | 113538 | 6064.91 | 1.51% | 0.00 |
| 2025-03-24 | 5.49 | 5.34 | -0.12 | -2.20% | 5.24 | 5.51 | 145918 | 7802.02 | 1.94% | 0.00 |
| 2025-03-21 | 5.45 | 5.46 | -0.01 | -0.18% | 5.42 | 5.53 | 124474 | 6807.31 | 1.65% | 0.00 |
| 2025-03-20 | 5.47 | 5.47 | 0.00 | 0.00% | 5.44 | 5.51 | 104683 | 5733.36 | 1.39% | 0.00 |
| 2025-03-19 | 5.51 | 5.47 | -0.03 | -0.55% | 5.43 | 5.52 | 103086 | 5629.80 | 1.37% | 0.00 |
| 2025-03-18 | 5.51 | 5.50 | 0.00 | 0.00% | 5.46 | 5.53 | 119868 | 6585.25 | 1.59% | 0.00 |
| 2025-03-17 | 5.48 | 5.50 | 0.05 | 0.92% | 5.43 | 5.53 | 153161 | 8398.12 | 2.04% | 0.00 |
| 2025-03-14 | 5.49 | 5.45 | 0.00 | 0.00% | 5.37 | 5.52 | 169420 | 9193.76 | 2.25% | 0.00 |
| 2025-03-13 | 5.40 | 5.45 | 0.02 | 0.37% | 5.37 | 5.61 | 304421 | 16679.34 | 4.05% | 0.00 |
| 2025-03-12 | 5.20 | 5.43 | 0.23 | 4.42% | 5.18 | 5.48 | 332540 | 17702.96 | 4.42% | 0.00 |
| 2025-03-11 | 5.16 | 5.20 | 0.02 | 0.39% | 5.12 | 5.20 | 79653 | 4117.20 | 1.06% | 0.00 |
| 2025-03-10 | 5.12 | 5.18 | 0.06 | 1.17% | 5.12 | 5.22 | 104761 | 5423.07 | 1.39% | 0.00 |
| 2025-03-07 | 5.15 | 5.12 | -0.04 | -0.78% | 5.10 | 5.17 | 78232 | 4013.51 | 1.04% | 0.00 |
| 2025-03-06 | 5.12 | 5.16 | 0.06 | 1.18% | 5.08 | 5.17 | 99160 | 5096.89 | 1.32% | 0.00 |
| 2025-03-05 | 5.14 | 5.10 | -0.04 | -0.78% | 5.06 | 5.14 | 72456 | 3686.91 | 0.96% | 0.00 |
| 2025-03-04 | 5.10 | 5.14 | 0.03 | 0.59% | 5.07 | 5.15 | 61712 | 3156.69 | 0.82% | 0.00 |
| 2025-03-03 | 5.10 | 5.11 | 0.01 | 0.20% | 5.07 | 5.18 | 87998 | 4511.45 | 1.17% | 0.00 |
| 2025-02-28 | 5.17 | 5.10 | -0.09 | -1.73% | 5.08 | 5.20 | 100589 | 5172.37 | 1.34% | 15.00 |
| 2025-02-27 | 5.22 | 5.19 | -0.03 | -0.57% | 5.13 | 5.26 | 123835 | 6428.24 | 1.65% | 7.00 |
| 2025-02-26 | 5.16 | 5.22 | 0.07 | 1.36% | 5.15 | 5.23 | 118732 | 6179.15 | 1.58% | 0.00 |
| 2025-02-25 | 5.16 | 5.15 | -0.05 | -0.96% | 5.12 | 5.20 | 89993 | 4640.73 | 1.20% | 0.00 |
| 2025-02-24 | 5.11 | 5.20 | 0.09 | 1.76% | 5.10 | 5.23 | 146324 | 7586.25 | 1.95% | 188.00 |
| 2025-02-21 | 5.14 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 95663 | 4880.44 | 1.27% | 0.00 |
| 2025-02-20 | 5.15 | 5.13 | -0.01 | -0.19% | 5.10 | 5.16 | 73762 | 3783.80 | 0.98% | 0.00 |
| 2025-02-19 | 5.06 | 5.14 | 0.07 | 1.38% | 5.06 | 5.14 | 99642 | 5089.22 | 1.32% | 60.00 |
| 2025-02-18 | 5.22 | 5.07 | -0.15 | -2.87% | 5.06 | 5.22 | 138103 | 7080.87 | 1.84% | 0.00 |
鹏鹞环保(300664)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。
