| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 5.57 | 5.51 | -0.05 | -0.90% | 5.50 | 5.61 | 134117 | 7438.03 | 1.78% | 0.00 |
| 2025-08-13 | 5.61 | 5.56 | -0.05 | -0.89% | 5.52 | 5.63 | 114992 | 6389.76 | 1.53% | 0.00 |
| 2025-08-12 | 5.62 | 5.61 | -0.02 | -0.36% | 5.59 | 5.64 | 71731 | 4021.04 | 0.95% | 0.00 |
| 2025-08-11 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.63 | 123454 | 6922.37 | 1.64% | 0.00 |
| 2025-08-08 | 5.61 | 5.60 | -0.01 | -0.18% | 5.55 | 5.63 | 120102 | 6706.97 | 1.60% | 1.00 |
| 2025-08-07 | 5.49 | 5.61 | 0.12 | 2.19% | 5.48 | 5.65 | 227242 | 12673.04 | 3.02% | 0.00 |
| 2025-08-06 | 5.48 | 5.49 | -0.01 | -0.18% | 5.46 | 5.51 | 75657 | 4146.71 | 1.01% | 0.00 |
| 2025-08-05 | 5.45 | 5.50 | 0.05 | 0.92% | 5.45 | 5.50 | 79820 | 4374.19 | 1.06% | 0.00 |
| 2025-08-04 | 5.41 | 5.45 | 0.00 | 0.00% | 5.40 | 5.46 | 69026 | 3749.40 | 0.92% | 0.00 |
| 2025-08-01 | 5.42 | 5.45 | 0.06 | 1.11% | 5.38 | 5.47 | 93388 | 5072.07 | 1.24% | 0.00 |
| 2025-07-31 | 5.48 | 5.39 | -0.11 | -2.00% | 5.37 | 5.50 | 118739 | 6426.10 | 1.58% | 0.00 |
| 2025-07-30 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.56 | 111674 | 6154.30 | 1.48% | 0.00 |
| 2025-07-29 | 5.60 | 5.52 | -0.09 | -1.60% | 5.49 | 5.61 | 124500 | 6878.57 | 1.66% | 0.00 |
| 2025-07-28 | 5.61 | 5.61 | 0.01 | 0.18% | 5.57 | 5.63 | 72153 | 4040.74 | 0.96% | 0.00 |
| 2025-07-25 | 5.62 | 5.60 | -0.02 | -0.36% | 5.58 | 5.64 | 81391 | 4562.67 | 1.08% | 0.00 |
| 2025-07-24 | 5.58 | 5.62 | 0.04 | 0.72% | 5.58 | 5.64 | 104209 | 5844.74 | 1.39% | 0.00 |
| 2025-07-23 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 5.63 | 104020 | 5816.24 | 1.38% | 0.00 |
| 2025-07-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.54 | 5.65 | 106462 | 5934.89 | 1.42% | 0.00 |
| 2025-07-21 | 5.57 | 5.62 | 0.07 | 1.26% | 5.55 | 5.62 | 129262 | 7242.84 | 1.72% | 0.00 |
| 2025-07-18 | 5.52 | 5.55 | 0.04 | 0.73% | 5.48 | 5.55 | 85954 | 4739.94 | 1.14% | 0.00 |
| 2025-07-17 | 5.52 | 5.51 | -0.01 | -0.18% | 5.47 | 5.53 | 67926 | 3734.06 | 0.90% | 0.00 |
| 2025-07-16 | 5.53 | 5.52 | -0.02 | -0.36% | 5.49 | 5.58 | 83155 | 4595.95 | 1.11% | 0.00 |
| 2025-07-15 | 5.59 | 5.54 | -0.05 | -0.89% | 5.46 | 5.60 | 117880 | 6503.91 | 1.57% | 1.00 |
| 2025-07-14 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.60 | 84196 | 4697.01 | 1.12% | 0.00 |
| 2025-07-11 | 5.55 | 5.57 | 0.03 | 0.54% | 5.52 | 5.60 | 104715 | 5828.91 | 1.39% | 0.00 |
| 2025-07-10 | 5.51 | 5.54 | 0.02 | 0.36% | 5.49 | 5.55 | 83622 | 4620.58 | 1.11% | 2.00 |
| 2025-07-09 | 5.56 | 5.52 | -0.06 | -1.08% | 5.51 | 5.58 | 99254 | 5503.88 | 1.32% | 0.00 |
| 2025-07-08 | 5.54 | 5.58 | 0.05 | 0.90% | 5.50 | 5.58 | 108002 | 6006.44 | 1.44% | 0.00 |
| 2025-07-07 | 5.44 | 5.53 | 0.08 | 1.47% | 5.43 | 5.54 | 104017 | 5710.64 | 1.38% | 0.00 |
| 2025-07-04 | 5.50 | 5.45 | -0.06 | -1.09% | 5.44 | 5.54 | 96610 | 5287.26 | 1.28% | 0.00 |
| 2025-07-03 | 5.49 | 5.51 | 0.01 | 0.18% | 5.48 | 5.54 | 103697 | 5703.87 | 1.38% | 0.00 |
| 2025-07-02 | 5.56 | 5.55 | -0.01 | -0.18% | 5.48 | 5.57 | 111643 | 6170.65 | 1.48% | 18.00 |
| 2025-07-01 | 5.48 | 5.56 | 0.08 | 1.46% | 5.44 | 5.57 | 138046 | 7612.97 | 1.84% | 52.00 |
| 2025-06-30 | 5.38 | 5.48 | 0.08 | 1.48% | 5.37 | 5.48 | 101611 | 5532.47 | 1.35% | 2.00 |
| 2025-06-27 | 5.38 | 5.40 | 0.03 | 0.56% | 5.37 | 5.48 | 109042 | 5914.00 | 1.45% | 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。
