| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.44 | 6.48 | -0.07 | -1.07% | 6.37 | 6.57 | 62004 | 4011.67 | 1.65% | 0.00 |
| 2025-04-02 | 6.39 | 6.55 | 0.08 | 1.24% | 6.39 | 6.60 | 75305 | 4902.18 | 2.01% | 0.00 |
| 2025-04-01 | 6.39 | 6.47 | 0.12 | 1.89% | 6.36 | 6.54 | 76274 | 4925.13 | 2.03% | 0.00 |
| 2025-03-31 | 6.42 | 6.35 | -0.16 | -2.46% | 6.22 | 6.50 | 102705 | 6508.31 | 2.74% | 0.00 |
| 2025-03-28 | 6.49 | 6.51 | 0.04 | 0.62% | 6.45 | 6.95 | 119950 | 7930.07 | 3.20% | 0.00 |
| 2025-03-27 | 6.61 | 6.47 | -0.21 | -3.14% | 6.44 | 6.67 | 131264 | 8561.57 | 3.50% | 0.00 |
| 2025-03-26 | 6.91 | 6.68 | -0.23 | -3.33% | 6.64 | 7.09 | 169339 | 11487.78 | 4.51% | 0.00 |
| 2025-03-25 | 6.75 | 6.91 | 0.05 | 0.73% | 6.58 | 7.12 | 215273 | 14754.90 | 5.74% | 70.00 |
| 2025-03-24 | 6.70 | 6.86 | 0.08 | 1.18% | 6.69 | 7.38 | 292248 | 20337.75 | 7.79% | 0.00 |
| 2025-03-21 | 6.39 | 6.78 | 0.29 | 4.47% | 6.37 | 6.96 | 238637 | 15821.62 | 6.36% | 0.00 |
| 2025-03-20 | 6.26 | 6.49 | 0.23 | 3.67% | 6.18 | 6.73 | 263867 | 17102.39 | 7.03% | 0.00 |
| 2025-03-19 | 6.40 | 6.26 | -0.15 | -2.34% | 6.22 | 6.41 | 109573 | 6868.35 | 2.92% | 0.00 |
| 2025-03-18 | 6.44 | 6.41 | -0.14 | -2.14% | 6.37 | 6.59 | 243067 | 15650.82 | 6.48% | 0.00 |
| 2025-03-17 | 5.93 | 6.55 | 0.64 | 10.83% | 5.93 | 6.70 | 350572 | 22302.25 | 9.34% | 0.00 |
| 2025-03-14 | 5.77 | 5.91 | 0.15 | 2.60% | 5.72 | 5.92 | 98419 | 5761.96 | 2.62% | 0.00 |
| 2025-03-13 | 5.82 | 5.76 | -0.06 | -1.03% | 5.66 | 5.83 | 69734 | 3990.76 | 1.86% | 0.00 |
| 2025-03-12 | 5.82 | 5.82 | -0.01 | -0.17% | 5.79 | 5.88 | 62384 | 3632.73 | 1.66% | 0.00 |
| 2025-03-11 | 5.76 | 5.83 | 0.01 | 0.17% | 5.72 | 5.86 | 50572 | 2930.77 | 1.35% | 0.00 |
| 2025-03-10 | 5.77 | 5.82 | 0.07 | 1.22% | 5.76 | 5.92 | 79641 | 4647.45 | 2.12% | 0.00 |
| 2025-03-07 | 5.81 | 5.75 | -0.04 | -0.69% | 5.71 | 5.81 | 44167 | 2542.05 | 1.18% | 0.00 |
| 2025-03-06 | 5.69 | 5.79 | 0.09 | 1.58% | 5.66 | 5.80 | 70086 | 4029.33 | 1.87% | 0.00 |
| 2025-03-05 | 5.77 | 5.70 | -0.07 | -1.21% | 5.59 | 5.77 | 66473 | 3757.54 | 1.77% | 0.00 |
| 2025-03-04 | 5.65 | 5.77 | 0.09 | 1.58% | 5.65 | 5.78 | 50541 | 2896.96 | 1.35% | 0.00 |
| 2025-03-03 | 5.66 | 5.68 | 0.05 | 0.89% | 5.60 | 5.77 | 61876 | 3532.09 | 1.65% | 0.00 |
| 2025-02-28 | 5.80 | 5.63 | -0.17 | -2.93% | 5.61 | 5.80 | 67872 | 3852.82 | 1.81% | 0.00 |
| 2025-02-27 | 5.88 | 5.80 | -0.08 | -1.36% | 5.70 | 5.91 | 73445 | 4247.23 | 1.96% | 0.00 |
| 2025-02-26 | 5.83 | 5.88 | 0.05 | 0.86% | 5.83 | 5.93 | 61686 | 3626.10 | 1.64% | 0.00 |
| 2025-02-25 | 5.89 | 5.83 | -0.07 | -1.19% | 5.81 | 5.91 | 56851 | 3325.41 | 1.51% | 0.00 |
| 2025-02-24 | 5.74 | 5.90 | 0.14 | 2.43% | 5.74 | 5.96 | 93312 | 5471.87 | 2.49% | 0.00 |
| 2025-02-21 | 5.80 | 5.76 | -0.05 | -0.86% | 5.69 | 5.84 | 67249 | 3858.25 | 1.79% | 0.00 |
| 2025-02-20 | 5.82 | 5.81 | 0.02 | 0.35% | 5.72 | 5.82 | 40796 | 2357.08 | 1.09% | 0.00 |
| 2025-02-19 | 5.72 | 5.79 | 0.05 | 0.87% | 5.71 | 5.84 | 50227 | 2908.18 | 1.34% | 0.00 |
| 2025-02-18 | 5.87 | 5.74 | -0.13 | -2.21% | 5.71 | 5.97 | 74206 | 4333.88 | 1.98% | 0.00 |
| 2025-02-17 | 5.69 | 5.87 | 0.17 | 2.98% | 5.68 | 5.91 | 87448 | 5104.53 | 2.33% | 0.00 |
| 2025-02-14 | 5.73 | 5.70 | -0.03 | -0.52% | 5.68 | 5.78 | 50226 | 2872.19 | 1.34% | 0.00 |
| 2025-02-13 | 5.82 | 5.73 | -0.10 | -1.72% | 5.72 | 5.84 | 51268 | 2953.36 | 1.37% | 0.00 |
| 2025-02-12 | 5.80 | 5.83 | 0.04 | 0.69% | 5.75 | 5.85 | 53367 | 3096.03 | 1.42% | 0.00 |
| 2025-02-11 | 5.87 | 5.79 | -0.08 | -1.36% | 5.74 | 5.90 | 60261 | 3484.01 | 1.61% | 0.00 |
| 2025-02-10 | 5.76 | 5.87 | 0.16 | 2.80% | 5.71 | 5.87 | 76994 | 4466.04 | 2.05% | 0.00 |
| 2025-02-07 | 5.71 | 5.71 | 0.01 | 0.18% | 5.65 | 5.83 | 92530 | 5323.52 | 2.47% | 0.00 |
| 2025-02-06 | 5.63 | 5.70 | 0.06 | 1.06% | 5.52 | 5.71 | 57963 | 3260.64 | 1.54% | 0.00 |
| 2025-02-05 | 5.56 | 5.64 | 0.08 | 1.44% | 5.51 | 5.65 | 49658 | 2781.98 | 1.32% | 0.00 |
| 2025-01-27 | 5.60 | 5.56 | 0.01 | 0.18% | 5.52 | 5.70 | 55410 | 3106.36 | 1.48% | 0.00 |
| 2025-01-24 | 5.60 | 5.55 | -0.04 | -0.72% | 5.48 | 5.62 | 69644 | 3851.12 | 1.86% | 0.00 |
| 2025-01-23 | 5.62 | 5.59 | 0.05 | 0.90% | 5.58 | 5.75 | 74908 | 4242.34 | 2.00% | 0.00 |
| 2025-01-22 | 5.60 | 5.54 | -0.08 | -1.42% | 5.50 | 5.64 | 55186 | 3065.43 | 1.47% | 0.00 |
| 2025-01-21 | 5.75 | 5.62 | -0.09 | -1.58% | 5.58 | 5.75 | 50454 | 2848.70 | 1.34% | 0.00 |
| 2025-01-20 | 5.62 | 5.71 | 0.11 | 1.96% | 5.53 | 5.73 | 61321 | 3472.40 | 1.63% | 0.00 |
| 2025-01-17 | 5.62 | 5.60 | -0.04 | -0.71% | 5.56 | 5.67 | 51342 | 2873.03 | 1.37% | 0.00 |
| 2025-01-16 | 5.63 | 5.64 | 0.04 | 0.71% | 5.57 | 5.72 | 65746 | 3713.97 | 1.75% | 0.00 |
| 2025-01-15 | 5.63 | 5.60 | 0.00 | 0.00% | 5.55 | 5.69 | 67481 | 3786.96 | 1.80% | 0.00 |
| 2025-01-14 | 5.36 | 5.60 | 0.26 | 4.87% | 5.34 | 5.69 | 92752 | 5142.72 | 2.47% | 0.00 |
| 2025-01-13 | 5.21 | 5.34 | 0.10 | 1.91% | 5.11 | 5.38 | 74667 | 3934.11 | 1.99% | 0.00 |
| 2025-01-10 | 5.47 | 5.24 | -0.22 | -4.03% | 5.23 | 5.49 | 62254 | 3334.39 | 1.66% | 0.00 |
| 2025-01-09 | 5.44 | 5.46 | 0.03 | 0.55% | 5.41 | 5.53 | 53880 | 2946.42 | 1.44% | 0.00 |
| 2025-01-08 | 5.44 | 5.43 | -0.04 | -0.73% | 5.24 | 5.53 | 73879 | 3994.22 | 1.97% | 0.00 |
| 2025-01-07 | 5.38 | 5.47 | 0.12 | 2.24% | 5.32 | 5.47 | 71783 | 3878.49 | 1.91% | 0.00 |
| 2025-01-06 | 5.34 | 5.35 | -0.04 | -0.74% | 5.17 | 5.41 | 92378 | 4895.77 | 2.46% | 0.00 |
| 2025-01-03 | 5.65 | 5.39 | -0.20 | -3.58% | 5.37 | 5.67 | 104646 | 5718.02 | 2.79% | 0.00 |
| 2025-01-02 | 5.69 | 5.59 | -0.07 | -1.24% | 5.53 | 5.76 | 116035 | 6570.27 | 3.10% | 0.00 |
| 2024-12-31 | 5.81 | 5.66 | -0.12 | -2.08% | 5.64 | 5.91 | 145314 | 8385.07 | 3.88% | 0.00 |
| 2024-12-30 | 6.29 | 5.78 | -0.77 | -11.76% | 5.71 | 6.30 | 292143 | 17262.29 | 7.80% | 0.00 |
| 2024-12-27 | 6.60 | 6.55 | -0.07 | -1.06% | 6.48 | 6.70 | 91742 | 6012.45 | 2.45% | 0.00 |
| 2024-12-26 | 6.33 | 6.62 | 0.24 | 3.76% | 6.30 | 6.73 | 156721 | 10244.78 | 4.18% | 0.00 |
| 2024-12-25 | 6.89 | 6.38 | -0.56 | -8.07% | 6.07 | 6.93 | 236328 | 14972.09 | 6.31% | 0.00 |
| 2024-12-24 | 7.00 | 6.94 | -0.06 | -0.86% | 6.85 | 7.12 | 113635 | 7917.69 | 3.03% | 0.00 |
| 2024-12-23 | 7.35 | 7.00 | -0.33 | -4.50% | 6.95 | 7.46 | 151393 | 10853.45 | 4.04% | 0.00 |
| 2024-12-20 | 7.11 | 7.33 | 0.19 | 2.66% | 7.08 | 7.64 | 161195 | 11943.68 | 4.30% | 0.00 |
| 2024-12-19 | 7.15 | 7.14 | -0.11 | -1.52% | 7.04 | 7.41 | 106563 | 7670.44 | 2.84% | 0.00 |
| 2024-12-18 | 7.59 | 7.25 | -0.25 | -3.33% | 7.15 | 7.63 | 138157 | 10080.84 | 3.69% | 0.00 |
| 2024-12-17 | 7.56 | 7.50 | -0.33 | -4.21% | 7.35 | 7.77 | 207481 | 15648.56 | 5.54% | 0.00 |
| 2024-12-16 | 7.15 | 7.83 | 0.81 | 11.54% | 7.15 | 8.03 | 334732 | 25946.96 | 8.94% | 0.00 |
| 2024-12-13 | 7.23 | 7.02 | -0.13 | -1.82% | 7.00 | 7.38 | 247170 | 17772.95 | 6.60% | 0.00 |
| 2024-12-12 | 6.73 | 7.15 | 0.47 | 7.04% | 6.66 | 7.19 | 289284 | 20433.09 | 7.72% | 0.00 |
| 2024-12-11 | 6.72 | 6.68 | -0.09 | -1.33% | 6.66 | 6.83 | 90326 | 6063.14 | 2.41% | 0.00 |
| 2024-12-10 | 6.90 | 6.77 | 0.06 | 0.89% | 6.75 | 7.03 | 147015 | 10075.37 | 3.92% | 0.00 |
| 2024-12-09 | 6.84 | 6.71 | -0.08 | -1.18% | 6.57 | 6.98 | 138213 | 9300.79 | 3.69% | 0.00 |
| 2024-12-06 | 6.84 | 6.79 | 0.07 | 1.04% | 6.65 | 6.91 | 157787 | 10712.55 | 4.21% | 0.00 |
| 2024-12-05 | 6.68 | 6.72 | 0.08 | 1.20% | 6.61 | 7.10 | 198038 | 13563.37 | 5.29% | 0.00 |
| 2024-12-04 | 6.41 | 6.64 | 0.18 | 2.79% | 6.39 | 6.78 | 186542 | 12369.75 | 4.98% | 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。
