| 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 | 5.63 | 5.69 | 0.08 | 1.43% | 5.63 | 5.70 | 114502 | 6496.17 | 1.52% | 1.00 |
| 2026-02-02 | 5.72 | 5.61 | -0.12 | -2.09% | 5.61 | 5.75 | 131452 | 7476.62 | 1.75% | 3.00 |
| 2026-01-30 | 5.69 | 5.73 | 0.01 | 0.17% | 5.65 | 5.78 | 137930 | 7880.01 | 1.83% | 0.00 |
| 2026-01-29 | 5.73 | 5.72 | -0.01 | -0.17% | 5.67 | 5.78 | 133578 | 7644.22 | 1.78% | 4.00 |
| 2026-01-28 | 5.75 | 5.73 | -0.04 | -0.69% | 5.71 | 5.80 | 120164 | 6903.02 | 1.60% | 0.00 |
| 2026-01-27 | 5.80 | 5.77 | -0.05 | -0.86% | 5.66 | 5.82 | 162030 | 9278.39 | 2.15% | 107.00 |
| 2026-01-26 | 5.87 | 5.82 | -0.04 | -0.68% | 5.77 | 5.91 | 182947 | 10655.10 | 2.43% | 0.00 |
| 2026-01-23 | 5.88 | 5.86 | -0.03 | -0.51% | 5.82 | 5.90 | 138694 | 8115.42 | 1.84% | 0.00 |
| 2026-01-22 | 5.78 | 5.89 | 0.10 | 1.73% | 5.76 | 5.90 | 152904 | 8935.89 | 2.03% | 74.00 |
| 2026-01-21 | 5.75 | 5.79 | 0.01 | 0.17% | 5.71 | 5.80 | 122833 | 7079.39 | 1.63% | 44.00 |
| 2026-01-20 | 5.79 | 5.78 | -0.02 | -0.34% | 5.74 | 5.82 | 127365 | 7351.28 | 1.69% | 0.00 |
| 2026-01-19 | 5.71 | 5.80 | 0.06 | 1.05% | 5.68 | 5.80 | 142536 | 8204.64 | 1.89% | 0.00 |
| 2026-01-16 | 5.67 | 5.74 | 0.08 | 1.41% | 5.65 | 5.82 | 226322 | 12990.32 | 3.01% | 0.00 |
| 2026-01-15 | 5.63 | 5.66 | 0.02 | 0.35% | 5.60 | 5.70 | 138363 | 7820.66 | 1.84% | 0.00 |
| 2026-01-14 | 5.64 | 5.64 | -0.02 | -0.35% | 5.57 | 5.72 | 222502 | 12577.70 | 2.96% | 0.00 |
| 2026-01-13 | 5.63 | 5.66 | 0.03 | 0.53% | 5.58 | 5.70 | 203969 | 11533.83 | 2.71% | 0.00 |
| 2026-01-12 | 5.64 | 5.63 | 0.04 | 0.72% | 5.55 | 5.65 | 222345 | 12451.05 | 2.96% | 30.00 |
| 2026-01-09 | 5.64 | 5.59 | 0.12 | 2.19% | 5.56 | 5.78 | 350025 | 19761.08 | 4.65% | 30.00 |
| 2026-01-08 | 5.45 | 5.47 | 0.02 | 0.37% | 5.43 | 5.49 | 120244 | 6577.67 | 1.60% | 0.00 |
| 2026-01-07 | 5.47 | 5.45 | -0.03 | -0.55% | 5.42 | 5.48 | 116645 | 6357.68 | 1.55% | 0.00 |
| 2026-01-06 | 5.43 | 5.48 | 0.04 | 0.74% | 5.42 | 5.48 | 127714 | 6978.13 | 1.70% | 15.00 |
| 2026-01-05 | 5.36 | 5.44 | 0.08 | 1.49% | 5.35 | 5.45 | 94472 | 5118.38 | 1.26% | 0.00 |
| 2025-12-31 | 5.35 | 5.36 | 0.01 | 0.19% | 5.32 | 5.40 | 86702 | 4650.08 | 1.15% | 0.00 |
| 2025-12-30 | 5.40 | 5.35 | -0.04 | -0.74% | 5.32 | 5.41 | 104518 | 5606.54 | 1.39% | 0.00 |
| 2025-12-29 | 5.42 | 5.39 | -0.04 | -0.74% | 5.37 | 5.43 | 101112 | 5459.11 | 1.34% | 0.00 |
| 2025-12-26 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.47 | 95677 | 5194.34 | 1.27% | 0.00 |
| 2025-12-25 | 5.43 | 5.44 | 0.02 | 0.37% | 5.42 | 5.45 | 91062 | 4948.44 | 1.21% | 0.00 |
| 2025-12-24 | 5.38 | 5.42 | 0.04 | 0.74% | 5.35 | 5.43 | 78891 | 4271.07 | 1.05% | 0.00 |
| 2025-12-23 | 5.43 | 5.38 | -0.07 | -1.28% | 5.35 | 5.44 | 85336 | 4598.98 | 1.13% | 0.00 |
| 2025-12-22 | 5.45 | 5.45 | 0.00 | 0.00% | 5.43 | 5.50 | 97940 | 5347.72 | 1.30% | 0.00 |
| 2025-12-19 | 5.40 | 5.45 | 0.07 | 1.30% | 5.36 | 5.46 | 73085 | 3967.50 | 0.97% | 51.00 |
| 2025-12-18 | 5.31 | 5.38 | 0.05 | 0.94% | 5.29 | 5.42 | 95537 | 5140.12 | 1.27% | 0.00 |
| 2025-12-17 | 5.32 | 5.33 | -0.02 | -0.37% | 5.24 | 5.35 | 102151 | 5407.13 | 1.36% | 0.00 |
| 2025-12-16 | 5.43 | 5.35 | -0.09 | -1.65% | 5.33 | 5.45 | 138974 | 7462.39 | 1.85% | 0.00 |
| 2025-12-15 | 5.40 | 5.44 | 0.04 | 0.74% | 5.34 | 5.49 | 111950 | 6087.89 | 1.49% | 22.00 |
| 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 |
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。
