| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.39 | 8.39 | 0.10 | 1.21% | 8.33 | 8.46 | 154849 | 12988.17 | 4.10% | 0.00 |
| 2025-10-24 | 8.35 | 8.29 | -0.09 | -1.07% | 8.22 | 8.41 | 209053 | 17344.73 | 5.54% | 0.00 |
| 2025-10-23 | 8.56 | 8.38 | -0.17 | -1.99% | 8.31 | 8.60 | 237740 | 19970.73 | 6.30% | 13.00 |
| 2025-10-22 | 8.70 | 8.55 | -0.10 | -1.16% | 8.51 | 8.93 | 252900 | 21967.16 | 6.70% | 0.00 |
| 2025-10-21 | 8.65 | 8.65 | 0.01 | 0.12% | 8.32 | 8.75 | 258629 | 22282.00 | 6.85% | 32.00 |
| 2025-10-20 | 8.58 | 8.64 | -0.07 | -0.80% | 8.42 | 8.84 | 356751 | 30791.12 | 9.45% | 64.00 |
| 2025-10-17 | 8.54 | 8.71 | 0.20 | 2.35% | 8.40 | 8.94 | 401807 | 34976.30 | 10.64% | 182.00 |
| 2025-10-16 | 8.90 | 8.51 | -0.47 | -5.23% | 8.48 | 8.95 | 337207 | 29173.65 | 8.93% | 134.00 |
| 2025-10-15 | 9.20 | 8.98 | -0.30 | -3.23% | 8.83 | 9.28 | 395577 | 35454.73 | 10.48% | 5.00 |
| 2025-10-14 | 9.89 | 9.28 | -0.57 | -5.79% | 9.03 | 9.95 | 556893 | 52635.50 | 14.75% | 218.66 |
| 2025-10-13 | 9.99 | 9.85 | -0.78 | -7.34% | 9.53 | 10.35 | 673804 | 66531.09 | 17.84% | 13.00 |
| 2025-10-10 | 10.63 | 10.63 | 1.77 | 19.98% | 9.50 | 10.63 | 290548 | 30096.27 | 7.69% | 0.00 |
| 2025-09-26 | 7.98 | 8.86 | 0.90 | 11.31% | 7.91 | 8.98 | 470912 | 41056.70 | 12.55% | 10.00 |
| 2025-09-25 | 8.05 | 7.96 | -0.10 | -1.24% | 7.95 | 8.24 | 113685 | 9169.68 | 3.03% | 0.00 |
| 2025-09-24 | 7.93 | 8.06 | 0.17 | 2.15% | 7.77 | 8.10 | 112162 | 8902.68 | 2.99% | 0.00 |
| 2025-09-23 | 7.97 | 7.89 | -0.06 | -0.75% | 7.63 | 7.97 | 110534 | 8604.39 | 2.94% | 0.00 |
| 2025-09-22 | 7.89 | 7.95 | 0.06 | 0.76% | 7.74 | 7.98 | 79081 | 6223.23 | 2.11% | 0.00 |
| 2025-09-19 | 7.88 | 7.89 | 0.01 | 0.13% | 7.73 | 8.02 | 110116 | 8657.74 | 2.93% | 0.00 |
| 2025-09-18 | 8.16 | 7.88 | -0.30 | -3.67% | 7.81 | 8.20 | 159454 | 12783.07 | 4.25% | 0.00 |
| 2025-09-17 | 8.07 | 8.18 | 0.11 | 1.36% | 7.96 | 8.20 | 120207 | 9715.89 | 3.20% | 0.00 |
| 2025-09-16 | 7.87 | 8.07 | 0.20 | 2.54% | 7.85 | 8.18 | 142232 | 11438.46 | 3.79% | 0.00 |
| 2025-09-15 | 8.16 | 7.87 | -0.27 | -3.32% | 7.70 | 8.16 | 225426 | 17676.87 | 6.01% | 0.00 |
| 2025-09-12 | 8.23 | 8.14 | -0.10 | -1.21% | 8.02 | 8.25 | 160010 | 12984.26 | 4.26% | 0.00 |
| 2025-09-11 | 7.90 | 8.24 | 0.28 | 3.52% | 7.90 | 8.35 | 268664 | 22067.32 | 7.16% | 0.00 |
| 2025-09-10 | 7.68 | 7.96 | 0.28 | 3.65% | 7.65 | 8.03 | 222767 | 17654.07 | 5.94% | 0.00 |
| 2025-09-09 | 7.79 | 7.68 | -0.18 | -2.29% | 7.63 | 7.99 | 197698 | 15407.12 | 5.27% | 0.00 |
| 2025-09-08 | 7.63 | 7.86 | 0.35 | 4.66% | 7.46 | 7.96 | 266547 | 20716.83 | 7.10% | 0.00 |
| 2025-09-05 | 7.17 | 7.51 | 0.28 | 3.87% | 7.13 | 7.58 | 258076 | 19178.16 | 6.88% | 0.00 |
| 2025-09-04 | 6.92 | 7.23 | 0.32 | 4.63% | 6.88 | 7.42 | 271117 | 19441.86 | 7.22% | 0.00 |
| 2025-09-03 | 7.00 | 6.91 | -0.12 | -1.71% | 6.87 | 7.14 | 135473 | 9493.78 | 3.61% | 0.00 |
| 2025-09-02 | 7.08 | 7.03 | -0.10 | -1.40% | 6.87 | 7.14 | 129966 | 9073.71 | 3.46% | 0.00 |
| 2025-09-01 | 6.86 | 7.13 | 0.28 | 4.09% | 6.86 | 7.27 | 222426 | 15877.31 | 5.93% | 10.00 |
| 2025-08-29 | 7.00 | 6.85 | -0.10 | -1.44% | 6.84 | 7.09 | 121189 | 8371.23 | 3.23% | 0.00 |
| 2025-08-28 | 6.86 | 6.95 | 0.11 | 1.61% | 6.70 | 6.99 | 182890 | 12570.33 | 4.87% | 0.00 |
| 2025-08-27 | 7.06 | 6.84 | -0.28 | -3.93% | 6.83 | 7.23 | 227554 | 15913.07 | 6.06% | 0.00 |
| 2025-08-26 | 6.72 | 7.12 | 0.42 | 6.27% | 6.71 | 7.25 | 377222 | 26608.52 | 10.05% | 0.00 |
| 2025-08-25 | 6.70 | 6.70 | 0.03 | 0.45% | 6.65 | 6.81 | 128002 | 8599.55 | 3.41% | 0.00 |
| 2025-08-22 | 6.69 | 6.67 | 0.08 | 1.21% | 6.63 | 6.85 | 140708 | 9451.89 | 3.75% | 0.00 |
| 2025-08-21 | 6.64 | 6.59 | -0.03 | -0.45% | 6.56 | 6.65 | 91569 | 6045.13 | 2.44% | 4.00 |
| 2025-08-20 | 6.55 | 6.62 | 0.02 | 0.30% | 6.55 | 6.63 | 99681 | 6572.02 | 2.66% | 0.00 |
| 2025-08-19 | 6.67 | 6.60 | -0.10 | -1.49% | 6.53 | 6.70 | 150856 | 9934.34 | 4.02% | 0.00 |
| 2025-08-18 | 6.85 | 6.70 | -0.03 | -0.45% | 6.70 | 6.89 | 150872 | 10182.98 | 4.02% | 0.00 |
| 2025-08-15 | 6.65 | 6.73 | 0.11 | 1.66% | 6.56 | 6.95 | 245461 | 16595.24 | 6.54% | 0.00 |
| 2025-08-14 | 6.95 | 6.62 | -0.21 | -3.07% | 6.59 | 7.26 | 245728 | 16704.42 | 6.55% | 0.00 |
| 2025-08-13 | 6.62 | 6.83 | 0.23 | 3.48% | 6.52 | 6.95 | 284039 | 19339.59 | 7.57% | 0.00 |
| 2025-08-12 | 6.59 | 6.60 | 0.01 | 0.15% | 6.56 | 6.64 | 57251 | 3771.37 | 1.53% | 10.00 |
| 2025-08-11 | 6.56 | 6.59 | 0.03 | 0.46% | 6.51 | 6.62 | 96555 | 6348.69 | 2.57% | 0.00 |
| 2025-08-08 | 6.50 | 6.56 | 0.08 | 1.23% | 6.43 | 6.58 | 82404 | 5368.26 | 2.20% | 0.00 |
| 2025-08-07 | 6.47 | 6.48 | -0.02 | -0.31% | 6.47 | 6.53 | 53695 | 3488.72 | 1.43% | 0.00 |
| 2025-08-06 | 6.54 | 6.50 | 0.00 | 0.00% | 6.47 | 6.54 | 48673 | 3160.46 | 1.30% | 0.00 |
| 2025-08-05 | 6.43 | 6.50 | 0.07 | 1.09% | 6.43 | 6.52 | 70370 | 4564.64 | 1.87% | 20.00 |
| 2025-08-04 | 6.31 | 6.43 | 0.07 | 1.10% | 6.27 | 6.44 | 58014 | 3699.42 | 1.55% | 0.00 |
| 2025-08-01 | 6.26 | 6.36 | 0.12 | 1.92% | 6.25 | 6.40 | 61414 | 3892.61 | 1.64% | 0.00 |
| 2025-07-31 | 6.43 | 6.24 | -0.18 | -2.80% | 6.22 | 6.43 | 78291 | 4930.94 | 2.09% | 0.00 |
| 2025-07-30 | 6.45 | 6.42 | -0.04 | -0.62% | 6.36 | 6.50 | 64023 | 4103.34 | 1.71% | 0.00 |
| 2025-07-29 | 6.56 | 6.46 | -0.09 | -1.37% | 6.39 | 6.56 | 69079 | 4453.27 | 1.84% | 0.00 |
| 2025-07-28 | 6.57 | 6.55 | 0.00 | 0.00% | 6.49 | 6.58 | 54839 | 3583.73 | 1.46% | 0.00 |
| 2025-07-25 | 6.52 | 6.55 | 0.04 | 0.61% | 6.45 | 6.64 | 79508 | 5188.98 | 2.12% | 0.00 |
| 2025-07-24 | 6.47 | 6.51 | 0.02 | 0.31% | 6.47 | 6.55 | 58963 | 3836.52 | 1.57% | 0.00 |
| 2025-07-23 | 6.53 | 6.49 | -0.04 | -0.61% | 6.49 | 6.62 | 75242 | 4923.60 | 2.00% | 0.00 |
| 2025-07-22 | 6.57 | 6.53 | -0.06 | -0.91% | 6.40 | 6.61 | 97408 | 6329.20 | 2.60% | 0.00 |
| 2025-07-21 | 6.45 | 6.59 | 0.23 | 3.62% | 6.39 | 6.70 | 137757 | 9055.74 | 3.67% | 0.00 |
| 2025-07-18 | 6.36 | 6.36 | 0.01 | 0.16% | 6.31 | 6.40 | 43510 | 2763.61 | 1.16% | 0.00 |
| 2025-07-17 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.41 | 61751 | 3906.11 | 1.65% | 0.00 |
| 2025-07-16 | 6.26 | 6.29 | 0.03 | 0.48% | 6.23 | 6.32 | 56346 | 3539.59 | 1.50% | 0.00 |
| 2025-07-15 | 6.38 | 6.26 | -0.14 | -2.19% | 6.19 | 6.40 | 77026 | 4828.86 | 2.05% | 0.00 |
| 2025-07-14 | 6.36 | 6.40 | 0.05 | 0.79% | 6.34 | 6.40 | 70273 | 4479.61 | 1.87% | 0.00 |
| 2025-07-11 | 6.43 | 6.35 | -0.06 | -0.94% | 6.27 | 6.45 | 78440 | 4977.51 | 2.09% | 0.00 |
| 2025-07-10 | 6.38 | 6.41 | 0.00 | 0.00% | 6.33 | 6.43 | 65941 | 4211.09 | 1.76% | 0.00 |
| 2025-07-09 | 6.33 | 6.41 | 0.05 | 0.79% | 6.33 | 6.48 | 90221 | 5771.77 | 2.40% | 0.00 |
| 2025-07-08 | 6.42 | 6.36 | -0.03 | -0.47% | 6.27 | 6.49 | 117228 | 7432.13 | 3.12% | 0.00 |
| 2025-07-07 | 6.54 | 6.42 | -0.15 | -2.28% | 6.35 | 6.57 | 111125 | 7167.53 | 2.96% | 0.00 |
| 2025-07-04 | 6.70 | 6.57 | -0.13 | -1.94% | 6.56 | 6.75 | 48657 | 3230.51 | 1.30% | 0.00 |
| 2025-07-03 | 6.66 | 6.70 | 0.04 | 0.60% | 6.59 | 6.70 | 52792 | 3512.90 | 1.41% | 0.00 |
| 2025-07-02 | 6.63 | 6.66 | 0.03 | 0.45% | 6.58 | 6.72 | 66849 | 4440.95 | 1.78% | 0.00 |
| 2025-07-01 | 6.66 | 6.63 | -0.05 | -0.75% | 6.55 | 6.69 | 55924 | 3689.85 | 1.49% | 0.00 |
| 2025-06-30 | 6.69 | 6.68 | -0.02 | -0.30% | 6.62 | 6.76 | 78946 | 5286.81 | 2.10% | 0.00 |
| 2025-06-27 | 6.52 | 6.70 | 0.23 | 3.55% | 6.52 | 6.88 | 127551 | 8515.45 | 3.40% | 0.00 |
| 2025-06-26 | 6.47 | 6.47 | -0.02 | -0.31% | 6.43 | 6.54 | 40896 | 2647.84 | 1.09% | 0.00 |
| 2025-06-25 | 6.52 | 6.49 | 0.00 | 0.00% | 6.39 | 6.58 | 63834 | 4121.41 | 1.70% | 0.00 |
中环环保(300692)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。
