| 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 | 86.54 | 87.40 | 0.43 | 0.49% | 86.32 | 88.44 | 39308 | 34285.88 | 2.44% | 0.00 |
| 2026-03-24 | 87.34 | 86.97 | 1.25 | 1.46% | 84.26 | 87.66 | 43542 | 37421.96 | 2.70% | 0.00 |
| 2026-03-23 | 88.90 | 85.72 | -4.51 | -5.00% | 85.00 | 89.75 | 62585 | 54730.60 | 3.89% | 5.00 |
| 2026-03-20 | 93.52 | 90.23 | -4.38 | -4.63% | 89.00 | 93.70 | 66417 | 60521.71 | 4.12% | 0.00 |
| 2026-03-19 | 94.50 | 94.61 | -0.69 | -0.72% | 92.51 | 99.40 | 71183 | 68081.83 | 4.42% | 0.00 |
| 2026-03-18 | 94.19 | 95.30 | 0.50 | 0.53% | 92.51 | 95.35 | 46031 | 43100.26 | 2.86% | 0.00 |
| 2026-03-17 | 99.82 | 94.80 | -5.22 | -5.22% | 94.60 | 100.00 | 79978 | 76893.45 | 4.97% | 0.00 |
| 2026-03-16 | 103.00 | 100.02 | -2.61 | -2.54% | 98.36 | 105.01 | 81071 | 81928.52 | 5.03% | 0.00 |
| 2026-03-13 | 102.03 | 102.63 | 0.61 | 0.60% | 101.85 | 106.80 | 101961 | 106239.45 | 6.33% | 0.00 |
| 2026-03-12 | 102.63 | 102.02 | -0.13 | -0.13% | 101.40 | 105.50 | 52782 | 54418.34 | 3.28% | 0.00 |
| 2026-03-11 | 102.05 | 102.15 | -0.65 | -0.63% | 101.72 | 105.60 | 61782 | 63830.29 | 3.84% | 0.00 |
| 2026-03-10 | 102.05 | 102.80 | 0.20 | 0.19% | 100.61 | 103.34 | 64077 | 65485.80 | 3.98% | 0.00 |
| 2026-03-09 | 98.00 | 102.60 | 6.50 | 6.76% | 97.91 | 105.88 | 144205 | 148481.53 | 8.95% | 0.00 |
| 2026-03-06 | 93.00 | 96.10 | 2.38 | 2.54% | 92.33 | 97.13 | 53485 | 51152.73 | 3.32% | 0.00 |
| 2026-03-05 | 97.00 | 93.72 | -4.17 | -4.26% | 93.02 | 98.05 | 74145 | 70253.56 | 4.60% | 0.00 |
| 2026-03-04 | 97.10 | 97.89 | 0.43 | 0.44% | 95.68 | 102.00 | 65212 | 64385.23 | 4.05% | 0.00 |
| 2026-03-03 | 100.06 | 97.46 | -2.83 | -2.82% | 96.91 | 100.58 | 47406 | 46452.95 | 2.94% | 0.00 |
| 2026-03-02 | 99.14 | 100.29 | -0.87 | -0.86% | 97.62 | 104.00 | 57737 | 57620.11 | 3.59% | 0.00 |
| 2026-02-27 | 98.93 | 101.16 | 2.23 | 2.25% | 98.00 | 104.89 | 70649 | 71715.07 | 4.39% | 0.00 |
| 2026-02-26 | 103.99 | 98.93 | -2.83 | -2.78% | 98.00 | 104.10 | 57882 | 57461.84 | 3.59% | 0.00 |
| 2026-02-25 | 100.16 | 101.76 | 1.77 | 1.77% | 100.11 | 103.59 | 45946 | 46924.07 | 2.85% | 0.00 |
| 2026-02-24 | 103.44 | 99.99 | -2.60 | -2.53% | 98.32 | 104.00 | 56747 | 56716.71 | 3.52% | 0.00 |
| 2026-02-13 | 98.58 | 102.59 | 5.88 | 6.08% | 97.97 | 104.79 | 109953 | 113103.30 | 6.83% | 0.00 |
| 2026-02-12 | 98.80 | 96.71 | -2.95 | -2.96% | 95.58 | 98.96 | 44834 | 43337.98 | 2.78% | 1.00 |
| 2026-02-11 | 100.30 | 99.66 | 1.36 | 1.38% | 98.50 | 104.97 | 59029 | 59456.49 | 3.67% | 0.00 |
| 2026-02-10 | 106.95 | 98.30 | -8.86 | -8.27% | 97.59 | 107.20 | 100236 | 100729.73 | 6.22% | 0.00 |
| 2026-02-09 | 103.58 | 107.16 | 5.21 | 5.11% | 103.46 | 110.88 | 98940 | 107097.62 | 6.14% | 0.00 |
| 2026-02-06 | 101.57 | 101.95 | 0.38 | 0.37% | 99.90 | 103.48 | 49497 | 50452.12 | 3.07% | 0.00 |
| 2026-02-05 | 102.47 | 101.57 | -0.91 | -0.89% | 100.76 | 108.73 | 75614 | 78801.48 | 4.70% | 0.00 |
| 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 |
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。
