| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 151.09 | 170.88 | 28.48 | 20.00% | 147.01 | 170.88 | 143575 | 237794.53 | 9.12% | 0.00 |
| 2025-10-10 | 163.00 | 142.40 | -21.45 | -13.09% | 140.31 | 163.00 | 121692 | 179390.42 | 7.73% | 0.00 |
| 2025-10-09 | 182.90 | 163.85 | -11.15 | -6.37% | 163.30 | 182.90 | 87656 | 150615.73 | 5.56% | 0.00 |
| 2025-09-30 | 195.55 | 175.00 | -23.21 | -11.71% | 158.57 | 196.00 | 155768 | 268436.81 | 9.88% | 0.00 |
| 2025-09-29 | 203.10 | 198.21 | 0.05 | 0.03% | 195.08 | 207.99 | 57784 | 117078.20 | 3.67% | 0.00 |
| 2025-09-26 | 194.00 | 198.16 | 6.16 | 3.21% | 190.31 | 203.86 | 60422 | 118856.86 | 3.83% | 0.00 |
| 2025-09-25 | 185.77 | 192.00 | 8.93 | 4.88% | 183.80 | 197.00 | 60209 | 115655.28 | 3.82% | 1.00 |
| 2025-09-24 | 181.00 | 183.07 | 4.64 | 2.60% | 177.72 | 184.68 | 41200 | 75106.79 | 2.61% | 0.00 |
| 2025-09-23 | 175.10 | 178.43 | 3.14 | 1.79% | 171.66 | 180.00 | 46825 | 82285.05 | 2.97% | 0.00 |
| 2025-09-22 | 178.99 | 175.29 | -6.05 | -3.34% | 172.44 | 180.08 | 40706 | 71398.08 | 2.58% | 0.00 |
| 2025-09-19 | 182.16 | 181.34 | -1.84 | -1.00% | 179.10 | 187.77 | 38461 | 70332.30 | 2.44% | 0.00 |
| 2025-09-18 | 187.25 | 183.18 | -0.05 | -0.03% | 181.04 | 191.81 | 66109 | 123624.62 | 4.19% | 0.00 |
| 2025-09-17 | 180.99 | 183.23 | 0.25 | 0.14% | 179.00 | 183.88 | 38218 | 69389.36 | 2.42% | 0.00 |
| 2025-09-16 | 179.78 | 182.98 | 4.92 | 2.76% | 178.37 | 186.79 | 42616 | 77675.01 | 2.70% | 0.00 |
| 2025-09-15 | 185.05 | 178.06 | -7.89 | -4.24% | 177.00 | 185.30 | 42183 | 75857.33 | 2.68% | 0.00 |
| 2025-09-12 | 181.99 | 185.95 | 3.59 | 1.97% | 181.50 | 190.88 | 45184 | 84437.70 | 2.87% | 0.00 |
| 2025-09-11 | 183.99 | 182.36 | -2.14 | -1.16% | 172.00 | 184.40 | 60496 | 107590.49 | 3.84% | 0.00 |
| 2025-09-10 | 183.00 | 184.50 | 1.50 | 0.82% | 180.00 | 185.80 | 29956 | 54917.96 | 1.90% | 0.00 |
| 2025-09-09 | 192.01 | 183.00 | -7.26 | -3.82% | 179.51 | 192.01 | 46197 | 85581.30 | 2.93% | 0.00 |
| 2025-09-08 | 198.20 | 190.26 | -7.92 | -4.00% | 190.20 | 198.90 | 34198 | 66312.38 | 2.17% | 0.00 |
| 2025-09-05 | 191.03 | 198.18 | 7.16 | 3.75% | 186.05 | 198.50 | 36432 | 70446.21 | 2.31% | 0.00 |
| 2025-09-04 | 203.00 | 191.02 | -11.97 | -5.90% | 190.02 | 204.57 | 41600 | 82093.61 | 2.64% | 0.00 |
| 2025-09-03 | 205.00 | 202.99 | -2.01 | -0.98% | 200.37 | 209.49 | 32839 | 67320.49 | 2.08% | 0.00 |
| 2025-09-02 | 211.00 | 205.00 | -5.50 | -2.61% | 202.34 | 212.06 | 39292 | 80765.19 | 2.49% | 0.00 |
| 2025-09-01 | 214.54 | 210.50 | -4.05 | -1.89% | 204.00 | 219.33 | 46084 | 97551.59 | 2.92% | 0.00 |
| 2025-08-29 | 218.00 | 214.55 | -4.87 | -2.22% | 211.11 | 220.00 | 33755 | 72418.15 | 2.14% | 0.00 |
| 2025-08-28 | 214.03 | 219.42 | 3.50 | 1.62% | 213.00 | 221.00 | 37685 | 81846.10 | 2.39% | 1.00 |
| 2025-08-27 | 226.20 | 215.92 | -10.65 | -4.70% | 215.32 | 228.42 | 44555 | 98785.39 | 2.83% | 0.00 |
| 2025-08-26 | 222.00 | 226.57 | 3.09 | 1.38% | 221.92 | 231.51 | 50456 | 113775.70 | 3.20% | 0.00 |
| 2025-08-25 | 199.01 | 223.48 | 25.72 | 13.01% | 199.00 | 223.86 | 74676 | 161432.25 | 4.74% | 0.00 |
| 2025-08-22 | 196.05 | 197.76 | -0.13 | -0.07% | 194.00 | 199.50 | 35773 | 70295.17 | 2.27% | 0.00 |
| 2025-08-21 | 203.95 | 197.89 | -6.11 | -3.00% | 196.88 | 206.60 | 36410 | 73424.48 | 2.31% | 0.00 |
| 2025-08-20 | 206.38 | 204.00 | -2.99 | -1.44% | 199.00 | 210.00 | 45651 | 92639.20 | 2.90% | 0.00 |
| 2025-08-19 | 211.00 | 206.99 | -4.19 | -1.98% | 206.92 | 215.80 | 42557 | 89205.01 | 2.70% | 0.00 |
| 2025-08-18 | 207.00 | 211.18 | 1.99 | 0.95% | 206.39 | 215.85 | 51451 | 108168.66 | 3.26% | 0.00 |
| 2025-08-15 | 212.80 | 209.19 | -4.06 | -1.90% | 201.68 | 218.99 | 58967 | 125163.69 | 3.74% | 0.00 |
| 2025-08-14 | 201.00 | 213.25 | 12.60 | 6.28% | 197.51 | 214.95 | 61583 | 128266.16 | 3.91% | 0.00 |
| 2025-08-13 | 193.10 | 200.65 | 7.65 | 3.96% | 193.09 | 202.50 | 43581 | 86615.67 | 2.78% | 5.00 |
| 2025-08-12 | 191.46 | 193.00 | 1.54 | 0.80% | 188.51 | 193.80 | 36951 | 70664.18 | 2.36% | 0.00 |
| 2025-08-11 | 185.00 | 191.46 | 7.16 | 3.88% | 183.20 | 193.92 | 44999 | 85750.10 | 2.87% | 2.00 |
| 2025-08-08 | 181.60 | 184.30 | 2.30 | 1.26% | 180.68 | 187.00 | 42342 | 77785.97 | 2.70% | 0.00 |
| 2025-08-07 | 175.66 | 182.00 | 6.13 | 3.49% | 175.07 | 183.41 | 44499 | 80073.47 | 2.84% | 0.00 |
| 2025-08-06 | 172.51 | 175.87 | 3.73 | 2.17% | 170.36 | 183.96 | 54611 | 96916.58 | 3.49% | 0.00 |
| 2025-08-05 | 170.08 | 172.14 | 0.86 | 0.50% | 170.08 | 175.10 | 30233 | 52163.55 | 1.93% | 0.00 |
| 2025-08-04 | 167.49 | 171.28 | 2.58 | 1.53% | 166.33 | 172.80 | 33231 | 56654.95 | 2.12% | 3.00 |
| 2025-08-01 | 170.98 | 168.70 | -1.86 | -1.09% | 164.08 | 171.60 | 56523 | 94621.32 | 3.61% | 0.00 |
| 2025-07-31 | 179.51 | 170.56 | -9.03 | -5.03% | 168.00 | 180.49 | 63010 | 108099.15 | 4.03% | 0.00 |
| 2025-07-30 | 181.00 | 179.59 | -2.48 | -1.36% | 179.01 | 183.43 | 29399 | 53240.49 | 1.88% | 0.00 |
| 2025-07-29 | 189.78 | 182.07 | -7.14 | -3.77% | 180.00 | 191.00 | 45812 | 83584.75 | 2.93% | 0.00 |
| 2025-07-28 | 181.00 | 189.21 | 8.18 | 4.52% | 181.00 | 195.00 | 56743 | 107200.46 | 3.62% | 0.00 |
| 2025-07-25 | 180.25 | 181.03 | 0.03 | 0.02% | 176.20 | 183.76 | 50851 | 91456.54 | 3.25% | 0.00 |
| 2025-07-24 | 188.00 | 181.00 | -7.76 | -4.11% | 180.20 | 189.04 | 53166 | 98291.09 | 3.40% | 0.00 |
| 2025-07-23 | 187.81 | 188.76 | 0.50 | 0.27% | 185.68 | 190.49 | 30914 | 58309.30 | 1.97% | 0.00 |
| 2025-07-22 | 193.02 | 188.26 | -4.68 | -2.43% | 186.80 | 193.97 | 57073 | 107995.99 | 3.65% | 0.00 |
| 2025-07-21 | 209.00 | 193.04 | -12.48 | -6.07% | 183.00 | 213.50 | 91642 | 181022.31 | 5.85% | 0.00 |
| 2025-07-18 | 208.77 | 205.52 | -1.25 | -0.60% | 202.66 | 212.99 | 48973 | 100995.70 | 3.13% | 0.00 |
| 2025-07-17 | 211.50 | 206.77 | -3.69 | -1.75% | 204.61 | 212.49 | 56225 | 116581.72 | 3.59% | 2.00 |
| 2025-07-16 | 229.30 | 210.46 | -16.34 | -7.20% | 207.98 | 229.48 | 73862 | 160363.84 | 4.72% | 0.00 |
| 2025-07-15 | 217.62 | 226.80 | 4.80 | 2.16% | 217.00 | 229.66 | 47185 | 106025.86 | 3.01% | 0.00 |
| 2025-07-14 | 246.00 | 222.00 | -23.02 | -9.40% | 210.00 | 246.30 | 95333 | 211812.67 | 6.09% | 0.00 |
| 2025-07-11 | 250.00 | 245.02 | 2.77 | 1.14% | 242.66 | 251.65 | 45671 | 112993.38 | 2.92% | 1.00 |
| 2025-07-10 | 240.00 | 242.25 | 5.82 | 2.46% | 234.11 | 244.18 | 47743 | 114198.95 | 3.05% | 0.00 |
| 2025-07-09 | 210.72 | 236.43 | 25.48 | 12.08% | 210.00 | 240.00 | 65504 | 148417.14 | 4.18% | 1.00 |
| 2025-07-08 | 210.00 | 210.95 | 6.58 | 3.22% | 197.33 | 216.00 | 65961 | 136167.91 | 4.21% | 0.00 |
| 2025-07-07 | 195.00 | 204.37 | 13.54 | 7.10% | 192.01 | 205.00 | 56866 | 114079.98 | 3.63% | 0.00 |
| 2025-07-04 | 184.90 | 190.83 | 4.99 | 2.69% | 183.50 | 192.59 | 32296 | 61081.87 | 2.06% | 0.00 |
| 2025-07-03 | 178.37 | 185.84 | 7.47 | 4.19% | 176.60 | 185.84 | 36920 | 67418.38 | 2.36% | 0.00 |
| 2025-07-02 | 180.00 | 178.37 | -2.23 | -1.23% | 177.51 | 182.05 | 22843 | 41021.79 | 1.46% | 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。
