| 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 | 22.50 | 22.43 | -0.27 | -1.19% | 21.90 | 22.63 | 196399 | 43788.07 | 10.25% | 0.00 |
| 2026-03-24 | 21.78 | 22.70 | 1.69 | 8.04% | 21.42 | 22.74 | 249277 | 55280.91 | 13.01% | 10.00 |
| 2026-03-23 | 22.51 | 21.01 | -1.66 | -7.32% | 20.89 | 22.70 | 230993 | 49746.35 | 12.05% | 0.00 |
| 2026-03-20 | 23.28 | 22.67 | -0.61 | -2.62% | 22.49 | 24.27 | 336665 | 78261.64 | 17.57% | 0.00 |
| 2026-03-19 | 21.01 | 23.28 | 2.57 | 12.41% | 20.80 | 24.56 | 460683 | 104622.18 | 24.04% | 5.00 |
| 2026-03-18 | 19.41 | 20.71 | 1.06 | 5.39% | 19.41 | 21.06 | 214699 | 44019.76 | 11.20% | 11.00 |
| 2026-03-17 | 19.54 | 19.65 | 0.24 | 1.24% | 19.40 | 19.91 | 87289 | 17149.77 | 4.56% | 0.00 |
| 2026-03-16 | 19.14 | 19.41 | 0.19 | 0.99% | 19.11 | 19.48 | 43985 | 8483.83 | 2.30% | 0.00 |
| 2026-03-13 | 19.11 | 19.22 | 0.02 | 0.10% | 19.11 | 19.54 | 42725 | 8255.50 | 2.23% | 0.00 |
| 2026-03-12 | 19.42 | 19.20 | -0.24 | -1.23% | 19.10 | 19.67 | 47624 | 9191.65 | 2.49% | 0.00 |
| 2026-03-11 | 19.34 | 19.44 | 0.16 | 0.83% | 19.16 | 19.55 | 43248 | 8376.61 | 2.26% | 0.00 |
| 2026-03-10 | 19.09 | 19.28 | 0.37 | 1.96% | 19.08 | 19.35 | 33739 | 6490.68 | 1.76% | 0.00 |
| 2026-03-09 | 19.21 | 18.91 | -0.55 | -2.83% | 18.87 | 19.38 | 46272 | 8804.82 | 2.41% | 0.00 |
| 2026-03-06 | 18.95 | 19.46 | 0.48 | 2.53% | 18.85 | 19.46 | 37026 | 7146.91 | 1.93% | 0.00 |
| 2026-03-05 | 19.17 | 18.98 | 0.13 | 0.69% | 18.90 | 19.22 | 32874 | 6268.31 | 1.72% | 0.00 |
| 2026-03-04 | 19.02 | 18.85 | -0.30 | -1.57% | 18.72 | 19.28 | 41851 | 7944.23 | 2.18% | 0.00 |
| 2026-03-03 | 19.57 | 19.15 | -0.44 | -2.25% | 19.08 | 19.80 | 53325 | 10370.16 | 2.78% | 0.00 |
| 2026-03-02 | 19.78 | 19.59 | -0.45 | -2.25% | 19.41 | 19.95 | 55645 | 10926.66 | 2.90% | 0.00 |
| 2026-02-27 | 19.85 | 20.04 | 0.08 | 0.40% | 19.80 | 20.13 | 57376 | 11446.55 | 2.99% | 0.00 |
| 2026-02-26 | 19.60 | 19.96 | 0.37 | 1.89% | 19.55 | 19.97 | 58305 | 11516.95 | 3.04% | 0.00 |
| 2026-02-25 | 19.22 | 19.59 | 0.29 | 1.50% | 19.20 | 19.62 | 42485 | 8295.00 | 2.22% | 0.00 |
| 2026-02-24 | 18.98 | 19.30 | 0.44 | 2.33% | 18.93 | 19.30 | 37650 | 7224.54 | 1.96% | 5.00 |
| 2026-02-13 | 19.10 | 18.86 | -0.20 | -1.05% | 18.85 | 19.23 | 27244 | 5185.78 | 1.42% | 1.00 |
| 2026-02-12 | 19.20 | 19.06 | -0.11 | -0.57% | 18.97 | 19.24 | 29053 | 5556.50 | 1.52% | 0.00 |
| 2026-02-11 | 19.17 | 19.17 | -0.01 | -0.05% | 19.09 | 19.35 | 29975 | 5761.79 | 1.56% | 0.00 |
| 2026-02-10 | 19.20 | 19.18 | -0.02 | -0.10% | 19.13 | 19.29 | 26521 | 5090.54 | 1.38% | 3.00 |
| 2026-02-09 | 19.20 | 19.20 | 0.21 | 1.11% | 19.08 | 19.26 | 27006 | 5180.71 | 1.41% | 0.00 |
| 2026-02-06 | 18.96 | 18.99 | 0.00 | 0.00% | 18.85 | 19.13 | 24756 | 4707.85 | 1.29% | 9.00 |
| 2026-02-05 | 19.10 | 18.99 | -0.16 | -0.84% | 18.93 | 19.18 | 26308 | 5009.80 | 1.37% | 0.00 |
| 2026-02-04 | 19.05 | 19.15 | 0.06 | 0.31% | 18.95 | 19.18 | 26342 | 5026.83 | 1.37% | 0.00 |
| 2026-02-03 | 19.15 | 19.09 | 0.08 | 0.42% | 18.91 | 19.16 | 33854 | 6443.34 | 1.77% | 0.00 |
| 2026-02-02 | 19.20 | 19.01 | -0.32 | -1.66% | 19.01 | 19.40 | 34446 | 6612.47 | 1.80% | 0.00 |
| 2026-01-30 | 19.35 | 19.33 | -0.04 | -0.21% | 19.03 | 19.46 | 43251 | 8326.72 | 2.26% | 0.00 |
| 2026-01-29 | 19.37 | 19.37 | 0.00 | 0.00% | 19.23 | 19.56 | 45261 | 8790.08 | 2.36% | 12.00 |
| 2026-01-28 | 19.69 | 19.37 | -0.38 | -1.92% | 19.35 | 19.76 | 48368 | 9428.22 | 2.52% | 0.00 |
| 2026-01-27 | 19.68 | 19.75 | -0.04 | -0.20% | 19.35 | 19.85 | 56061 | 10980.28 | 2.93% | 0.00 |
| 2026-01-26 | 20.19 | 19.79 | -0.44 | -2.17% | 19.68 | 20.26 | 76209 | 15150.51 | 3.98% | 0.00 |
| 2026-01-23 | 20.61 | 20.23 | 0.32 | 1.61% | 20.14 | 20.68 | 97735 | 19843.16 | 5.10% | 0.00 |
| 2026-01-22 | 19.89 | 19.91 | 0.02 | 0.10% | 19.79 | 19.95 | 44328 | 8808.98 | 2.31% | 0.00 |
| 2026-01-21 | 19.71 | 19.89 | 0.03 | 0.15% | 19.60 | 19.93 | 40634 | 8056.31 | 2.12% | 0.00 |
| 2026-01-20 | 20.00 | 19.86 | -0.07 | -0.35% | 19.71 | 20.02 | 43094 | 8556.11 | 2.25% | 0.00 |
| 2026-01-19 | 19.70 | 19.93 | 0.31 | 1.58% | 19.58 | 19.95 | 53606 | 10635.41 | 2.80% | 0.00 |
| 2026-01-16 | 19.84 | 19.62 | -0.07 | -0.36% | 19.57 | 19.87 | 42944 | 8449.00 | 2.24% | 0.00 |
| 2026-01-15 | 19.61 | 19.69 | -0.15 | -0.76% | 19.53 | 19.88 | 54470 | 10715.43 | 2.84% | 0.00 |
| 2026-01-14 | 20.10 | 19.84 | 0.00 | 0.00% | 19.58 | 20.11 | 89800 | 17878.63 | 4.69% | 0.00 |
| 2026-01-13 | 20.38 | 19.84 | -0.56 | -2.75% | 19.80 | 20.44 | 102316 | 20466.83 | 5.34% | 0.00 |
| 2026-01-12 | 20.48 | 20.40 | 0.10 | 0.49% | 20.11 | 20.79 | 115893 | 23482.34 | 6.05% | 0.00 |
| 2026-01-09 | 20.30 | 20.30 | -0.32 | -1.55% | 20.07 | 20.50 | 127698 | 25862.44 | 6.66% | 0.00 |
| 2026-01-08 | 19.63 | 20.62 | 1.03 | 5.26% | 19.45 | 20.84 | 169292 | 34029.54 | 8.83% | 5.00 |
| 2026-01-07 | 20.02 | 19.59 | 0.31 | 1.61% | 19.38 | 20.36 | 109249 | 21493.62 | 5.70% | 9.00 |
| 2026-01-06 | 19.19 | 19.28 | 0.00 | 0.00% | 19.11 | 19.36 | 59273 | 11422.75 | 3.09% | 0.00 |
| 2026-01-05 | 19.03 | 19.28 | 0.22 | 1.15% | 19.02 | 19.41 | 51121 | 9850.72 | 2.67% | 0.00 |
| 2025-12-31 | 19.08 | 19.06 | -0.02 | -0.10% | 18.89 | 19.20 | 53085 | 10108.47 | 2.77% | 0.00 |
| 2025-12-30 | 18.78 | 19.08 | 0.30 | 1.60% | 18.75 | 19.28 | 68755 | 13057.70 | 3.59% | 0.00 |
| 2025-12-29 | 19.30 | 18.78 | -0.91 | -4.62% | 18.72 | 19.31 | 147785 | 28005.87 | 7.71% | 0.00 |
| 2025-12-26 | 19.84 | 19.69 | -0.18 | -0.91% | 19.66 | 19.97 | 63814 | 12630.24 | 3.33% | 10.00 |
| 2025-12-25 | 20.06 | 19.87 | -0.29 | -1.44% | 19.80 | 20.10 | 68878 | 13698.38 | 3.59% | 30.00 |
| 2025-12-24 | 19.85 | 20.16 | 0.34 | 1.72% | 19.68 | 20.20 | 52118 | 10456.88 | 2.72% | 0.00 |
| 2025-12-23 | 20.05 | 19.82 | -0.24 | -1.20% | 19.71 | 20.14 | 58892 | 11705.34 | 3.07% | 0.00 |
| 2025-12-22 | 20.21 | 20.06 | -0.24 | -1.18% | 20.03 | 20.44 | 59958 | 12128.01 | 3.13% | 0.00 |
| 2025-12-19 | 20.00 | 20.30 | 0.38 | 1.91% | 19.95 | 20.35 | 48821 | 9849.12 | 2.55% | 0.00 |
| 2025-12-18 | 20.00 | 19.92 | -0.17 | -0.85% | 19.87 | 20.17 | 54149 | 10834.30 | 2.83% | 0.00 |
| 2025-12-17 | 20.32 | 20.09 | -0.46 | -2.24% | 19.68 | 20.57 | 97443 | 19494.01 | 5.09% | 5.00 |
| 2025-12-16 | 21.41 | 20.55 | -0.78 | -3.66% | 20.50 | 21.48 | 92648 | 19178.54 | 4.83% | 0.00 |
| 2025-12-15 | 21.10 | 21.33 | 0.15 | 0.71% | 20.90 | 21.46 | 80954 | 17162.76 | 4.22% | 0.00 |
| 2025-12-12 | 21.58 | 21.18 | -0.63 | -2.89% | 20.97 | 21.69 | 135143 | 28674.08 | 7.05% | 0.00 |
| 2025-12-11 | 23.00 | 21.81 | -1.64 | -6.99% | 21.78 | 23.14 | 204982 | 45980.84 | 10.70% | 0.00 |
| 2025-12-10 | 22.71 | 23.45 | 0.49 | 2.13% | 22.47 | 23.84 | 216830 | 50536.76 | 11.32% | 49.00 |
| 2025-12-09 | 22.98 | 22.96 | -0.52 | -2.21% | 22.60 | 23.37 | 160464 | 36834.30 | 8.37% | 1.00 |
| 2025-12-08 | 23.02 | 23.48 | 0.29 | 1.25% | 22.60 | 23.70 | 241200 | 56170.07 | 12.59% | 45.00 |
| 2025-12-05 | 24.02 | 23.19 | -1.54 | -6.23% | 22.49 | 24.15 | 332724 | 76727.30 | 17.36% | 1.00 |
| 2025-12-04 | 22.18 | 24.73 | 2.75 | 12.51% | 22.08 | 25.47 | 383524 | 90853.55 | 20.01% | 10.00 |
| 2025-12-03 | 21.95 | 21.98 | 0.05 | 0.23% | 21.66 | 23.20 | 136776 | 30580.32 | 7.14% | 0.00 |
| 2025-12-02 | 22.10 | 21.93 | -0.16 | -0.72% | 21.71 | 22.40 | 106759 | 23449.72 | 5.57% | 3.00 |
| 2025-12-01 | 23.18 | 22.09 | -1.01 | -4.37% | 22.01 | 23.19 | 188591 | 42207.06 | 9.84% | 0.00 |
| 2025-11-28 | 22.31 | 23.10 | 0.17 | 0.74% | 22.11 | 23.20 | 192162 | 43830.35 | 10.03% | 0.00 |
| 2025-11-27 | 21.80 | 22.93 | 1.41 | 6.55% | 21.80 | 23.60 | 293454 | 66694.35 | 15.31% | 1.00 |
| 2025-11-26 | 21.15 | 21.52 | 0.32 | 1.51% | 20.85 | 22.18 | 209372 | 45004.25 | 10.93% | 0.00 |
| 2025-11-25 | 21.14 | 21.20 | 0.45 | 2.17% | 20.80 | 21.56 | 115361 | 24577.69 | 6.02% | 0.00 |
| 2025-11-24 | 21.66 | 20.75 | -0.65 | -3.04% | 20.45 | 21.95 | 176186 | 37067.65 | 9.19% | 1.00 |
圣元环保(300867)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。
