| 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 | 5.90 | 6.11 | 0.23 | 3.91% | 5.81 | 6.13 | 252957 | 15284.22 | 3.36% | 18.00 |
| 2026-03-24 | 5.74 | 5.88 | 0.27 | 4.81% | 5.63 | 5.89 | 263758 | 15255.84 | 3.51% | 0.00 |
| 2026-03-23 | 5.70 | 5.61 | -0.39 | -6.50% | 5.50 | 5.87 | 371370 | 21107.36 | 4.94% | 10.00 |
| 2026-03-20 | 6.14 | 6.00 | -0.12 | -1.96% | 5.98 | 6.25 | 282212 | 17168.47 | 3.75% | 3.00 |
| 2026-03-19 | 6.18 | 6.12 | -0.08 | -1.29% | 6.08 | 6.26 | 264115 | 16323.69 | 3.51% | 0.00 |
| 2026-03-18 | 6.00 | 6.20 | 0.22 | 3.68% | 6.00 | 6.26 | 359444 | 22066.82 | 4.78% | 0.00 |
| 2026-03-17 | 6.20 | 5.98 | -0.22 | -3.55% | 5.97 | 6.20 | 323305 | 19620.53 | 4.30% | 0.00 |
| 2026-03-16 | 6.29 | 6.20 | -0.15 | -2.36% | 6.15 | 6.49 | 374614 | 23420.16 | 4.98% | 0.00 |
| 2026-03-13 | 6.17 | 6.35 | 0.18 | 2.92% | 6.12 | 6.52 | 507709 | 32239.12 | 6.75% | 7.00 |
| 2026-03-12 | 6.13 | 6.17 | -0.03 | -0.48% | 6.10 | 6.21 | 264778 | 16284.05 | 3.52% | 0.00 |
| 2026-03-11 | 6.03 | 6.20 | 0.20 | 3.33% | 6.03 | 6.27 | 433420 | 26794.11 | 5.76% | 16.00 |
| 2026-03-10 | 6.00 | 6.00 | -0.06 | -0.99% | 5.96 | 6.09 | 271046 | 16266.43 | 3.60% | 2.00 |
| 2026-03-09 | 6.10 | 6.06 | 0.10 | 1.68% | 6.01 | 6.27 | 478113 | 29183.83 | 6.36% | 33.00 |
| 2026-03-06 | 5.97 | 5.96 | -0.12 | -1.97% | 5.90 | 5.99 | 327397 | 19466.88 | 4.35% | 29.00 |
| 2026-03-05 | 5.84 | 6.08 | 0.34 | 5.92% | 5.80 | 6.12 | 452098 | 26998.98 | 6.01% | 12.00 |
| 2026-03-04 | 5.81 | 5.74 | -0.11 | -1.88% | 5.67 | 5.86 | 224792 | 12925.01 | 2.99% | 0.00 |
| 2026-03-03 | 5.82 | 5.85 | 0.01 | 0.17% | 5.75 | 5.97 | 319569 | 18760.30 | 4.25% | 6.00 |
| 2026-03-02 | 5.84 | 5.84 | -0.06 | -1.02% | 5.74 | 5.90 | 201561 | 11737.03 | 2.68% | 2.00 |
| 2026-02-27 | 5.84 | 5.90 | 0.05 | 0.85% | 5.78 | 5.90 | 234447 | 13703.40 | 3.12% | 1.00 |
| 2026-02-26 | 5.74 | 5.85 | 0.12 | 2.09% | 5.70 | 5.87 | 237433 | 13746.65 | 3.16% | 31.00 |
| 2026-02-25 | 5.68 | 5.73 | 0.02 | 0.35% | 5.67 | 5.79 | 173896 | 9991.21 | 2.31% | 21.00 |
| 2026-02-24 | 5.59 | 5.71 | 0.13 | 2.33% | 5.59 | 5.73 | 119661 | 6783.19 | 1.59% | 32.00 |
| 2026-02-13 | 5.64 | 5.58 | -0.05 | -0.89% | 5.58 | 5.66 | 96376 | 5411.63 | 1.28% | 0.00 |
| 2026-02-12 | 5.72 | 5.63 | -0.10 | -1.75% | 5.62 | 5.73 | 147694 | 8342.51 | 1.96% | 0.00 |
| 2026-02-11 | 5.71 | 5.73 | 0.03 | 0.53% | 5.68 | 5.76 | 84331 | 4825.88 | 1.12% | 34.00 |
| 2026-02-10 | 5.75 | 5.70 | -0.05 | -0.87% | 5.70 | 5.77 | 94554 | 5419.55 | 1.26% | 0.00 |
| 2026-02-09 | 5.77 | 5.75 | 0.02 | 0.35% | 5.73 | 5.79 | 134245 | 7729.02 | 1.78% | 30.00 |
| 2026-02-06 | 5.71 | 5.73 | -0.02 | -0.35% | 5.69 | 5.80 | 120878 | 6962.26 | 1.61% | 0.00 |
| 2026-02-05 | 5.74 | 5.75 | -0.01 | -0.17% | 5.72 | 5.85 | 140103 | 8088.96 | 1.86% | 35.00 |
| 2026-02-04 | 5.69 | 5.76 | 0.07 | 1.23% | 5.67 | 5.78 | 121148 | 6955.34 | 1.61% | 0.00 |
| 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 |
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。
