| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.42 | 5.40 | -0.04 | -0.74% | 5.39 | 5.51 | 130690 | 7127.39 | 1.74% | 0.00 |
| 2025-12-11 | 5.55 | 5.44 | -0.13 | -2.33% | 5.42 | 5.59 | 168108 | 9213.81 | 2.23% | 0.00 |
| 2025-12-10 | 5.61 | 5.57 | -0.06 | -1.07% | 5.53 | 5.62 | 119463 | 6651.24 | 1.59% | 0.00 |
| 2025-12-09 | 5.65 | 5.63 | -0.01 | -0.18% | 5.61 | 5.69 | 123312 | 6973.36 | 1.64% | 0.00 |
| 2025-12-08 | 5.66 | 5.64 | -0.01 | -0.18% | 5.61 | 5.68 | 121214 | 6843.65 | 1.61% | 0.00 |
| 2025-12-05 | 5.55 | 5.65 | 0.11 | 1.99% | 5.52 | 5.68 | 136384 | 7644.12 | 1.81% | 0.00 |
| 2025-12-04 | 5.62 | 5.54 | -0.10 | -1.77% | 5.53 | 5.63 | 113198 | 6306.46 | 1.50% | 0.00 |
| 2025-12-03 | 5.65 | 5.64 | -0.03 | -0.53% | 5.61 | 5.67 | 98943 | 5575.76 | 1.32% | 0.00 |
| 2025-12-02 | 5.64 | 5.67 | 0.02 | 0.35% | 5.54 | 5.67 | 138821 | 7798.86 | 1.85% | 0.00 |
| 2025-12-01 | 5.67 | 5.65 | -0.03 | -0.53% | 5.63 | 5.70 | 129490 | 7329.98 | 1.72% | 0.00 |
| 2025-11-28 | 5.65 | 5.68 | 0.03 | 0.53% | 5.59 | 5.68 | 108355 | 6126.87 | 1.44% | 0.00 |
| 2025-11-27 | 5.63 | 5.65 | 0.04 | 0.71% | 5.58 | 5.69 | 128130 | 7229.15 | 1.70% | 10.00 |
| 2025-11-26 | 5.70 | 5.61 | -0.09 | -1.58% | 5.61 | 5.72 | 129891 | 7352.95 | 1.73% | 16.00 |
| 2025-11-25 | 5.71 | 5.70 | 0.01 | 0.18% | 5.69 | 5.75 | 138499 | 7921.44 | 1.84% | 0.00 |
| 2025-11-24 | 5.69 | 5.69 | 0.07 | 1.25% | 5.62 | 5.77 | 190286 | 10838.51 | 2.53% | 20.00 |
| 2025-11-21 | 5.89 | 5.62 | -0.33 | -5.55% | 5.61 | 5.93 | 251402 | 14409.86 | 3.34% | 0.00 |
| 2025-11-20 | 5.95 | 5.95 | 0.01 | 0.17% | 5.93 | 6.04 | 177139 | 10589.24 | 2.35% | 0.00 |
| 2025-11-19 | 5.99 | 5.94 | -0.10 | -1.66% | 5.91 | 6.05 | 159854 | 9524.18 | 2.13% | 18.00 |
| 2025-11-18 | 6.10 | 6.04 | -0.10 | -1.63% | 5.98 | 6.14 | 232057 | 13996.33 | 3.08% | 0.00 |
| 2025-11-17 | 6.20 | 6.14 | 0.02 | 0.33% | 6.07 | 6.21 | 205785 | 12601.19 | 2.74% | 0.00 |
| 2025-11-14 | 6.22 | 6.12 | -0.12 | -1.92% | 6.12 | 6.29 | 331763 | 20480.77 | 4.41% | 0.00 |
| 2025-11-13 | 6.20 | 6.24 | -0.04 | -0.64% | 6.07 | 6.37 | 515576 | 32023.15 | 6.85% | 91.00 |
| 2025-11-12 | 6.07 | 6.28 | 0.23 | 3.80% | 6.07 | 6.52 | 736226 | 46426.49 | 9.79% | 23.00 |
| 2025-11-11 | 6.14 | 6.05 | -0.06 | -0.98% | 6.03 | 6.18 | 474204 | 28864.42 | 6.30% | 0.00 |
| 2025-11-10 | 6.34 | 6.11 | 0.06 | 0.99% | 6.10 | 6.56 | 810070 | 50694.98 | 10.77% | 4.00 |
| 2025-11-07 | 5.66 | 6.05 | 0.37 | 6.51% | 5.65 | 6.34 | 807891 | 49175.82 | 10.74% | 130.00 |
| 2025-11-06 | 5.68 | 5.68 | 0.01 | 0.18% | 5.64 | 5.71 | 120426 | 6832.36 | 1.60% | 0.00 |
| 2025-11-05 | 5.62 | 5.67 | 0.04 | 0.71% | 5.60 | 5.69 | 125198 | 7084.80 | 1.66% | 30.00 |
| 2025-11-04 | 5.61 | 5.63 | 0.01 | 0.18% | 5.59 | 5.65 | 94128 | 5294.57 | 1.25% | 0.00 |
| 2025-11-03 | 5.58 | 5.62 | 0.03 | 0.54% | 5.56 | 5.62 | 85056 | 4765.78 | 1.13% | 35.00 |
| 2025-10-31 | 5.54 | 5.59 | 0.06 | 1.08% | 5.53 | 5.60 | 92858 | 5167.80 | 1.23% | 12.00 |
| 2025-10-30 | 5.59 | 5.53 | -0.05 | -0.90% | 5.53 | 5.62 | 86856 | 4848.56 | 1.15% | 0.00 |
| 2025-10-29 | 5.60 | 5.58 | -0.05 | -0.89% | 5.50 | 5.63 | 126112 | 7001.70 | 1.68% | 53.00 |
| 2025-10-28 | 5.57 | 5.63 | 0.07 | 1.26% | 5.53 | 5.67 | 151737 | 8519.51 | 2.02% | 0.00 |
| 2025-10-27 | 5.59 | 5.56 | -0.05 | -0.89% | 5.54 | 5.62 | 135794 | 7575.31 | 1.81% | 0.00 |
| 2025-10-24 | 5.69 | 5.61 | 0.08 | 1.45% | 5.57 | 5.75 | 225428 | 12644.37 | 3.00% | 0.00 |
| 2025-10-23 | 5.51 | 5.53 | 0.01 | 0.18% | 5.49 | 5.55 | 99712 | 5498.89 | 1.33% | 100.00 |
| 2025-10-22 | 5.51 | 5.52 | -0.01 | -0.18% | 5.48 | 5.57 | 96709 | 5351.56 | 1.29% | 40.00 |
| 2025-10-21 | 5.45 | 5.53 | 0.09 | 1.65% | 5.42 | 5.57 | 148423 | 8181.44 | 1.97% | 0.00 |
| 2025-10-20 | 5.36 | 5.44 | 0.10 | 1.87% | 5.35 | 5.44 | 79170 | 4271.52 | 1.05% | 80.00 |
| 2025-10-17 | 5.38 | 5.34 | -0.05 | -0.93% | 5.33 | 5.42 | 67718 | 3636.98 | 0.90% | 0.00 |
| 2025-10-16 | 5.42 | 5.39 | -0.02 | -0.37% | 5.36 | 5.43 | 57120 | 3078.73 | 0.76% | 0.00 |
| 2025-10-15 | 5.38 | 5.41 | 0.04 | 0.74% | 5.37 | 5.43 | 69913 | 3776.14 | 0.93% | 0.00 |
| 2025-10-14 | 5.36 | 5.37 | 0.02 | 0.37% | 5.36 | 5.42 | 96412 | 5195.03 | 1.28% | 0.00 |
| 2025-10-13 | 5.25 | 5.35 | -0.04 | -0.74% | 5.23 | 5.36 | 86597 | 4597.62 | 1.15% | 0.00 |
| 2025-10-10 | 5.27 | 5.39 | 0.10 | 1.89% | 5.26 | 5.44 | 137956 | 7412.38 | 1.83% | 0.00 |
| 2025-10-09 | 5.27 | 5.29 | 0.04 | 0.76% | 5.23 | 5.31 | 77220 | 4072.90 | 1.03% | 0.00 |
| 2025-09-30 | 5.28 | 5.25 | -0.02 | -0.38% | 5.24 | 5.31 | 56808 | 2989.70 | 0.76% | 12.00 |
| 2025-09-29 | 5.25 | 5.27 | 0.03 | 0.57% | 5.16 | 5.29 | 84754 | 4449.74 | 1.13% | 1.00 |
| 2025-09-26 | 5.15 | 5.24 | 0.05 | 0.96% | 5.15 | 5.34 | 103300 | 5430.87 | 1.37% | 0.00 |
| 2025-09-25 | 5.27 | 5.19 | -0.08 | -1.52% | 5.18 | 5.28 | 65435 | 3414.97 | 0.87% | 0.00 |
| 2025-09-24 | 5.22 | 5.27 | 0.04 | 0.76% | 5.18 | 5.27 | 70069 | 3671.82 | 0.93% | 0.00 |
| 2025-09-23 | 5.29 | 5.23 | -0.06 | -1.13% | 5.12 | 5.29 | 130490 | 6758.26 | 1.73% | 10.00 |
| 2025-09-22 | 5.31 | 5.29 | -0.06 | -1.12% | 5.26 | 5.35 | 82920 | 4387.18 | 1.10% | 0.00 |
| 2025-09-19 | 5.42 | 5.35 | -0.05 | -0.93% | 5.29 | 5.44 | 116133 | 6218.72 | 1.54% | 0.00 |
| 2025-09-18 | 5.55 | 5.40 | -0.15 | -2.70% | 5.36 | 5.56 | 140335 | 7670.43 | 1.87% | 0.00 |
| 2025-09-17 | 5.59 | 5.55 | -0.03 | -0.54% | 5.51 | 5.59 | 91340 | 5063.29 | 1.21% | 0.00 |
| 2025-09-16 | 5.60 | 5.58 | -0.02 | -0.36% | 5.51 | 5.60 | 104042 | 5774.62 | 1.38% | 0.00 |
| 2025-09-15 | 5.61 | 5.60 | 0.00 | 0.00% | 5.57 | 5.66 | 95499 | 5344.22 | 1.27% | 0.00 |
| 2025-09-12 | 5.67 | 5.60 | -0.06 | -1.06% | 5.57 | 5.68 | 115899 | 6501.91 | 1.54% | 0.00 |
| 2025-09-11 | 5.63 | 5.66 | 0.03 | 0.53% | 5.57 | 5.67 | 110208 | 6205.04 | 1.47% | 0.00 |
| 2025-09-10 | 5.65 | 5.63 | -0.04 | -0.71% | 5.61 | 5.68 | 98102 | 5529.79 | 1.30% | 0.00 |
| 2025-09-09 | 5.65 | 5.67 | 0.02 | 0.35% | 5.56 | 5.68 | 180094 | 10140.72 | 2.39% | 0.00 |
| 2025-09-08 | 5.45 | 5.65 | 0.21 | 3.86% | 5.44 | 5.73 | 233409 | 13051.12 | 3.10% | 5.00 |
| 2025-09-05 | 5.42 | 5.49 | 0.07 | 1.29% | 5.39 | 5.49 | 77479 | 4220.18 | 1.03% | 50.00 |
| 2025-09-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.35 | 5.46 | 95311 | 5161.50 | 1.27% | 0.00 |
| 2025-09-03 | 5.51 | 5.39 | -0.12 | -2.18% | 5.38 | 5.53 | 85149 | 4636.87 | 1.13% | 0.00 |
| 2025-09-02 | 5.55 | 5.51 | -0.03 | -0.54% | 5.41 | 5.56 | 119170 | 6516.30 | 1.58% | 0.00 |
| 2025-09-01 | 5.51 | 5.54 | 0.03 | 0.54% | 5.44 | 5.57 | 107062 | 5908.05 | 1.42% | 0.00 |
| 2025-08-29 | 5.57 | 5.51 | -0.05 | -0.90% | 5.49 | 5.58 | 124919 | 6921.10 | 1.66% | 0.00 |
| 2025-08-28 | 5.57 | 5.56 | 0.00 | 0.00% | 5.37 | 5.65 | 154034 | 8468.75 | 2.05% | 0.00 |
| 2025-08-27 | 5.72 | 5.56 | -0.17 | -2.97% | 5.55 | 5.75 | 136953 | 7752.03 | 1.82% | 0.00 |
| 2025-08-26 | 5.70 | 5.73 | 0.03 | 0.53% | 5.69 | 5.78 | 118645 | 6805.29 | 1.58% | 0.00 |
| 2025-08-25 | 5.71 | 5.70 | 0.00 | 0.00% | 5.66 | 5.75 | 113304 | 6449.58 | 1.51% | 10.00 |
| 2025-08-22 | 5.71 | 5.70 | -0.05 | -0.87% | 5.64 | 5.75 | 117887 | 6694.64 | 1.57% | 0.00 |
| 2025-08-21 | 5.72 | 5.75 | 0.03 | 0.52% | 5.69 | 5.83 | 124844 | 7177.70 | 1.66% | 30.00 |
| 2025-08-20 | 5.73 | 5.72 | -0.01 | -0.17% | 5.65 | 5.73 | 117299 | 6668.94 | 1.56% | 4.00 |
| 2025-08-19 | 5.60 | 5.73 | 0.12 | 2.14% | 5.58 | 5.81 | 205101 | 11751.65 | 2.73% | 0.00 |
| 2025-08-18 | 5.53 | 5.61 | 0.09 | 1.63% | 5.53 | 5.64 | 131664 | 7371.87 | 1.75% | 0.00 |
| 2025-08-15 | 5.49 | 5.52 | 0.01 | 0.18% | 5.49 | 5.56 | 96185 | 5315.97 | 1.28% | 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。
