| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 99.97 | 102.48 | 2.48 | 2.48% | 99.03 | 104.50 | 56890 | 58237.42 | 3.53% | 0.00 |
| 2026-02-03 | 96.93 | 100.00 | 3.32 | 3.43% | 96.61 | 100.98 | 51893 | 51419.62 | 3.22% | 0.00 |
| 2026-02-02 | 96.95 | 96.68 | -1.03 | -1.05% | 96.37 | 101.68 | 45130 | 44658.95 | 2.80% | 0.00 |
| 2026-01-30 | 98.07 | 97.71 | -0.34 | -0.35% | 97.18 | 99.55 | 43232 | 42423.46 | 2.68% | 0.00 |
| 2026-01-29 | 99.70 | 98.05 | -1.65 | -1.65% | 97.91 | 101.14 | 44862 | 44497.91 | 2.79% | 0.00 |
| 2026-01-28 | 101.00 | 99.70 | -1.45 | -1.43% | 99.10 | 101.74 | 41964 | 41858.97 | 2.61% | 0.00 |
| 2026-01-27 | 102.91 | 101.15 | -1.73 | -1.68% | 99.30 | 103.50 | 55789 | 56108.34 | 3.46% | 0.00 |
| 2026-01-26 | 106.56 | 102.88 | -4.43 | -4.13% | 102.00 | 108.83 | 57326 | 59589.87 | 3.56% | 0.00 |
| 2026-01-23 | 106.86 | 107.31 | 0.91 | 0.86% | 104.67 | 109.12 | 52488 | 56126.56 | 3.26% | 0.00 |
| 2026-01-22 | 101.51 | 106.40 | 4.09 | 4.00% | 101.51 | 107.99 | 73621 | 77921.37 | 4.57% | 0.00 |
| 2026-01-21 | 103.88 | 102.31 | 0.91 | 0.90% | 101.73 | 105.33 | 58058 | 59863.05 | 3.61% | 0.00 |
| 2026-01-20 | 106.47 | 101.40 | -5.65 | -5.28% | 99.80 | 107.39 | 95430 | 97901.20 | 5.93% | 0.00 |
| 2026-01-19 | 108.10 | 107.05 | -3.75 | -3.38% | 88.64 | 108.38 | 96009 | 100666.86 | 5.96% | 0.00 |
| 2026-01-16 | 110.44 | 110.80 | 2.10 | 1.93% | 108.20 | 113.22 | 92032 | 101727.57 | 5.71% | 9.00 |
| 2026-01-15 | 115.20 | 108.70 | -6.31 | -5.49% | 105.99 | 115.20 | 117215 | 128160.64 | 7.28% | 0.00 |
| 2026-01-14 | 116.50 | 115.01 | -1.21 | -1.04% | 112.81 | 118.45 | 76169 | 87860.09 | 4.73% | 0.00 |
| 2026-01-13 | 121.66 | 116.22 | -5.60 | -4.60% | 115.38 | 122.71 | 80287 | 94657.31 | 4.99% | 0.00 |
| 2026-01-12 | 124.99 | 121.82 | -4.78 | -3.78% | 119.25 | 127.88 | 92151 | 112163.52 | 5.72% | 0.00 |
| 2026-01-09 | 123.85 | 126.60 | 2.74 | 2.21% | 123.70 | 126.99 | 52063 | 65411.90 | 3.23% | 0.00 |
| 2026-01-08 | 129.98 | 123.86 | -5.84 | -4.50% | 123.58 | 129.99 | 65954 | 82857.90 | 4.10% | 0.00 |
| 2026-01-07 | 131.94 | 129.70 | -1.72 | -1.31% | 123.37 | 132.16 | 53034 | 68028.80 | 3.29% | 0.00 |
| 2026-01-06 | 133.00 | 131.42 | -2.34 | -1.75% | 130.62 | 134.77 | 40916 | 53988.86 | 2.58% | 0.00 |
| 2026-01-05 | 129.00 | 133.76 | 3.65 | 2.81% | 129.00 | 134.88 | 49694 | 65955.80 | 3.14% | 0.00 |
| 2025-12-31 | 129.08 | 130.11 | -0.74 | -0.57% | 127.66 | 131.50 | 47469 | 61665.20 | 3.00% | 1.00 |
| 2025-12-30 | 146.37 | 130.85 | -12.95 | -9.01% | 129.80 | 146.37 | 95404 | 127050.04 | 6.02% | 1.00 |
| 2025-12-29 | 144.83 | 143.80 | -1.03 | -0.71% | 143.00 | 150.49 | 52354 | 76913.80 | 3.30% | 0.00 |
| 2025-12-26 | 148.99 | 144.83 | -5.08 | -3.39% | 143.51 | 149.01 | 45160 | 65523.48 | 2.85% | 1.00 |
| 2025-12-25 | 149.09 | 149.91 | 2.35 | 1.59% | 148.00 | 155.50 | 60273 | 91462.49 | 3.80% | 0.00 |
| 2025-12-24 | 141.38 | 147.56 | 9.79 | 7.11% | 140.68 | 152.00 | 70742 | 103746.11 | 4.46% | 0.00 |
| 2025-12-23 | 134.88 | 137.77 | 1.90 | 1.40% | 134.88 | 138.50 | 57602 | 78810.50 | 3.63% | 0.00 |
| 2025-12-22 | 158.00 | 135.87 | -19.28 | -12.43% | 135.50 | 158.25 | 136093 | 196290.23 | 8.59% | 0.00 |
| 2025-12-19 | 143.88 | 155.15 | 12.65 | 8.88% | 141.02 | 156.50 | 86519 | 131382.88 | 5.46% | 2.00 |
| 2025-12-18 | 141.55 | 142.50 | -0.22 | -0.15% | 141.00 | 147.00 | 52979 | 76438.88 | 3.34% | 0.00 |
| 2025-12-17 | 137.00 | 142.72 | 5.19 | 3.77% | 135.20 | 142.90 | 50477 | 70336.97 | 3.19% | 1.00 |
| 2025-12-16 | 137.00 | 137.53 | 2.41 | 1.78% | 135.60 | 140.50 | 47307 | 65438.51 | 2.99% | 0.00 |
| 2025-12-15 | 139.88 | 135.12 | -3.64 | -2.62% | 134.10 | 141.50 | 38265 | 52320.07 | 2.41% | 0.00 |
| 2025-12-12 | 133.23 | 138.76 | 5.54 | 4.16% | 133.01 | 142.60 | 56815 | 78884.45 | 3.59% | 0.00 |
| 2025-12-11 | 134.53 | 133.22 | -0.63 | -0.47% | 132.68 | 136.50 | 31850 | 42801.18 | 2.01% | 0.00 |
| 2025-12-10 | 131.01 | 133.85 | 2.03 | 1.54% | 129.12 | 134.80 | 28761 | 37948.82 | 1.81% | 0.00 |
| 2025-12-09 | 132.00 | 131.82 | -0.63 | -0.48% | 130.60 | 133.56 | 27934 | 36862.02 | 1.76% | 0.00 |
| 2025-12-08 | 133.53 | 132.45 | 0.45 | 0.34% | 131.40 | 136.45 | 49317 | 65785.82 | 3.11% | 0.00 |
| 2025-12-05 | 124.00 | 132.00 | 9.79 | 8.01% | 123.29 | 132.62 | 78909 | 100981.56 | 4.98% | 0.00 |
| 2025-12-04 | 122.00 | 122.21 | -0.04 | -0.03% | 120.89 | 122.89 | 25766 | 31413.35 | 1.63% | 2.00 |
| 2025-12-03 | 121.97 | 122.25 | -0.34 | -0.28% | 118.00 | 125.30 | 58084 | 70703.99 | 3.67% | 0.00 |
| 2025-12-02 | 123.01 | 122.59 | -3.41 | -2.71% | 121.75 | 129.61 | 68644 | 85379.57 | 4.33% | 0.00 |
| 2025-12-01 | 139.37 | 126.00 | -16.21 | -11.40% | 122.91 | 140.70 | 130259 | 164997.70 | 8.22% | 0.00 |
| 2025-11-28 | 141.52 | 142.21 | 0.06 | 0.04% | 138.20 | 143.99 | 39266 | 55549.56 | 2.48% | 0.00 |
| 2025-11-27 | 144.95 | 142.15 | -3.26 | -2.24% | 142.00 | 147.14 | 35537 | 51075.30 | 2.24% | 0.00 |
| 2025-11-26 | 147.61 | 145.41 | -3.24 | -2.18% | 144.10 | 149.00 | 39043 | 57061.66 | 2.46% | 0.00 |
| 2025-11-25 | 151.11 | 148.65 | -2.46 | -1.63% | 148.58 | 153.30 | 45782 | 68914.04 | 2.89% | 0.00 |
| 2025-11-24 | 151.29 | 151.11 | -0.18 | -0.12% | 148.35 | 153.13 | 38350 | 57906.50 | 2.42% | 0.00 |
| 2025-11-21 | 154.52 | 151.29 | -5.97 | -3.80% | 150.20 | 157.97 | 57943 | 88607.13 | 3.66% | 0.00 |
| 2025-11-20 | 153.87 | 157.26 | 6.21 | 4.11% | 151.31 | 163.00 | 80340 | 127391.17 | 5.07% | 0.00 |
| 2025-11-19 | 154.56 | 151.05 | -4.35 | -2.80% | 149.50 | 156.87 | 40389 | 61574.21 | 2.55% | 0.00 |
| 2025-11-18 | 146.51 | 155.40 | 7.82 | 5.30% | 145.00 | 158.10 | 80688 | 124041.62 | 5.09% | 0.00 |
| 2025-11-17 | 153.72 | 147.58 | 0.04 | 0.03% | 147.00 | 158.00 | 53765 | 81421.27 | 3.42% | 0.00 |
| 2025-11-14 | 145.42 | 147.54 | 3.96 | 2.76% | 144.28 | 154.50 | 55084 | 82644.91 | 3.50% | 0.00 |
| 2025-11-13 | 143.09 | 143.58 | 4.47 | 3.21% | 140.58 | 147.48 | 41523 | 60142.83 | 2.64% | 0.00 |
| 2025-11-12 | 140.42 | 139.11 | -1.63 | -1.16% | 137.00 | 140.70 | 28113 | 39008.80 | 1.79% | 0.00 |
| 2025-11-11 | 143.72 | 140.74 | -3.59 | -2.49% | 139.46 | 144.50 | 36078 | 51074.05 | 2.29% | 0.00 |
| 2025-11-10 | 150.00 | 144.33 | -7.90 | -5.19% | 137.36 | 151.60 | 81810 | 116986.05 | 5.20% | 0.00 |
| 2025-11-07 | 156.68 | 152.23 | -5.77 | -3.65% | 151.68 | 156.90 | 37328 | 57331.89 | 2.37% | 0.00 |
| 2025-11-06 | 156.00 | 158.00 | 2.02 | 1.30% | 154.10 | 160.90 | 31684 | 49930.51 | 2.01% | 0.00 |
| 2025-11-05 | 156.20 | 155.98 | -0.64 | -0.41% | 151.50 | 158.00 | 36623 | 56819.85 | 2.33% | 0.00 |
| 2025-11-04 | 154.00 | 156.62 | 3.03 | 1.97% | 151.61 | 159.64 | 40605 | 63203.57 | 2.58% | 0.00 |
| 2025-11-03 | 155.56 | 153.59 | -0.68 | -0.44% | 150.41 | 157.17 | 30261 | 46242.68 | 1.92% | 0.00 |
| 2025-10-31 | 155.36 | 154.27 | -2.39 | -1.53% | 151.73 | 157.29 | 28729 | 44380.25 | 1.83% | 0.00 |
| 2025-10-30 | 162.00 | 156.66 | -4.41 | -2.74% | 156.03 | 165.00 | 35084 | 55884.39 | 2.23% | 0.00 |
| 2025-10-29 | 155.55 | 161.07 | 8.09 | 5.29% | 155.00 | 162.22 | 51153 | 81599.52 | 3.25% | 0.00 |
| 2025-10-28 | 153.29 | 152.98 | -1.58 | -1.02% | 151.03 | 155.60 | 30643 | 47031.07 | 1.95% | 2.00 |
| 2025-10-27 | 155.30 | 154.56 | 0.21 | 0.14% | 153.60 | 160.50 | 38909 | 60747.60 | 2.47% | 0.00 |
| 2025-10-24 | 154.33 | 154.35 | -0.15 | -0.10% | 150.00 | 156.46 | 52038 | 79816.45 | 3.31% | 0.00 |
| 2025-10-23 | 176.63 | 154.50 | -22.10 | -12.51% | 150.87 | 176.63 | 97681 | 155571.31 | 6.21% | 0.00 |
| 2025-10-22 | 175.20 | 176.60 | 2.80 | 1.61% | 173.88 | 180.54 | 39120 | 69123.27 | 2.49% | 0.00 |
| 2025-10-21 | 165.89 | 173.80 | 7.80 | 4.70% | 165.89 | 174.50 | 43575 | 74706.77 | 2.77% | 0.00 |
| 2025-10-20 | 171.90 | 166.00 | -5.00 | -2.92% | 163.41 | 172.90 | 40736 | 68238.92 | 2.59% | 0.00 |
| 2025-10-17 | 175.00 | 171.00 | -3.77 | -2.16% | 167.80 | 175.97 | 40097 | 68805.07 | 2.55% | 1.00 |
| 2025-10-16 | 182.98 | 174.77 | -6.82 | -3.76% | 173.80 | 183.92 | 50686 | 90095.87 | 3.22% | 0.00 |
| 2025-10-15 | 175.00 | 181.59 | 5.19 | 2.94% | 171.00 | 187.35 | 75973 | 137235.58 | 4.83% | 0.00 |
| 2025-10-14 | 181.00 | 176.40 | 5.52 | 3.23% | 171.68 | 184.88 | 113558 | 200597.20 | 7.21% | 1.00 |
惠城环保(300779)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。
