| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 10.45 | 10.56 | 0.09 | 0.86% | 10.41 | 10.61 | 34165 | 3595.40 | 2.70% | 0.00 |
| 2025-06-27 | 10.34 | 10.47 | 0.13 | 1.26% | 10.34 | 10.50 | 36343 | 3787.57 | 2.87% | 0.00 |
| 2025-06-26 | 10.49 | 10.34 | 0.04 | 0.39% | 10.22 | 10.49 | 33593 | 3462.34 | 2.65% | 0.00 |
| 2025-06-25 | 10.45 | 10.30 | -0.02 | -0.19% | 10.22 | 10.50 | 36978 | 3820.21 | 2.92% | 0.00 |
| 2025-06-24 | 9.95 | 10.32 | 0.48 | 4.88% | 9.91 | 10.38 | 49831 | 5096.44 | 3.93% | 0.00 |
| 2025-06-23 | 9.56 | 9.84 | 0.23 | 2.39% | 9.52 | 9.92 | 32337 | 3157.91 | 2.55% | 0.00 |
| 2025-06-20 | 9.71 | 9.61 | -0.11 | -1.13% | 9.51 | 9.80 | 34372 | 3315.37 | 2.71% | 0.00 |
| 2025-06-19 | 10.01 | 9.72 | -0.24 | -2.41% | 9.61 | 10.05 | 53821 | 5270.18 | 4.25% | 0.00 |
| 2025-06-18 | 10.08 | 9.96 | -0.14 | -1.39% | 9.87 | 10.12 | 23306 | 2325.44 | 1.84% | 0.00 |
| 2025-06-17 | 10.19 | 10.10 | -0.07 | -0.69% | 10.02 | 10.23 | 23392 | 2363.26 | 1.85% | 0.00 |
| 2025-06-16 | 10.09 | 10.17 | 0.10 | 0.99% | 9.99 | 10.28 | 36678 | 3718.02 | 2.89% | 0.00 |
| 2025-06-13 | 10.25 | 10.07 | -0.18 | -1.76% | 9.99 | 10.30 | 41173 | 4159.08 | 3.25% | 0.00 |
| 2025-06-12 | 10.21 | 10.25 | 0.04 | 0.39% | 10.14 | 10.34 | 28238 | 2888.01 | 2.23% | 0.00 |
| 2025-06-11 | 10.28 | 10.21 | -0.04 | -0.39% | 10.18 | 10.37 | 26262 | 2700.15 | 2.07% | 0.00 |
| 2025-06-10 | 10.34 | 10.25 | -0.10 | -0.97% | 10.03 | 10.50 | 28888 | 2966.78 | 2.28% | 0.00 |
| 2025-06-09 | 10.37 | 10.35 | 0.12 | 1.17% | 10.20 | 10.43 | 30382 | 3132.87 | 2.40% | 0.00 |
| 2025-06-06 | 10.11 | 10.23 | 0.08 | 0.79% | 10.01 | 10.27 | 27642 | 2810.49 | 2.18% | 0.00 |
| 2025-06-05 | 10.02 | 10.15 | 0.12 | 1.20% | 9.99 | 10.16 | 35677 | 3602.54 | 2.81% | 0.00 |
| 2025-06-04 | 9.89 | 10.03 | 0.11 | 1.11% | 9.88 | 10.17 | 37181 | 3721.04 | 2.93% | 0.00 |
| 2025-06-03 | 9.90 | 9.92 | 0.12 | 1.22% | 9.69 | 9.96 | 32305 | 3193.64 | 2.55% | 0.00 |
| 2025-05-30 | 9.99 | 9.80 | -0.12 | -1.21% | 9.75 | 10.10 | 28580 | 2813.26 | 2.25% | 0.00 |
| 2025-05-29 | 9.77 | 9.92 | 0.17 | 1.74% | 9.70 | 9.99 | 38701 | 3837.77 | 3.05% | 0.00 |
| 2025-05-28 | 9.80 | 9.75 | -0.05 | -0.51% | 9.65 | 9.94 | 20946 | 2043.33 | 1.65% | 0.00 |
| 2025-05-27 | 9.65 | 9.80 | 0.12 | 1.24% | 9.58 | 9.80 | 30134 | 2924.31 | 2.38% | 0.00 |
| 2025-05-26 | 9.56 | 9.68 | 0.17 | 1.79% | 9.52 | 9.80 | 26668 | 2574.95 | 2.10% | 0.00 |
| 2025-05-23 | 9.62 | 9.51 | -0.13 | -1.35% | 9.48 | 9.76 | 39587 | 3816.49 | 3.12% | 0.00 |
| 2025-05-22 | 9.73 | 9.64 | -0.18 | -1.83% | 9.56 | 9.91 | 38652 | 3745.21 | 3.05% | 0.00 |
| 2025-05-21 | 9.98 | 9.82 | -0.16 | -1.60% | 9.71 | 10.00 | 29181 | 2867.55 | 2.30% | 0.00 |
| 2025-05-20 | 9.80 | 9.98 | 0.19 | 1.94% | 9.72 | 9.98 | 30815 | 3044.50 | 2.43% | 0.00 |
| 2025-05-19 | 9.75 | 9.79 | 0.20 | 2.09% | 9.54 | 9.90 | 40510 | 3948.88 | 3.20% | 0.00 |
| 2025-05-16 | 9.47 | 9.59 | 0.10 | 1.05% | 9.46 | 9.63 | 29118 | 2781.74 | 2.30% | 0.00 |
| 2025-05-15 | 9.43 | 9.49 | 0.02 | 0.21% | 9.32 | 9.56 | 32640 | 3084.34 | 2.58% | 0.00 |
| 2025-05-14 | 9.56 | 9.47 | -0.10 | -1.04% | 9.41 | 9.65 | 32267 | 3062.52 | 2.55% | 0.00 |
| 2025-05-13 | 9.65 | 9.57 | -0.03 | -0.31% | 9.45 | 9.70 | 33747 | 3221.96 | 2.66% | 0.00 |
| 2025-05-12 | 9.65 | 9.60 | 0.03 | 0.31% | 9.53 | 9.80 | 30658 | 2949.51 | 2.42% | 0.00 |
| 2025-05-09 | 9.65 | 9.57 | -0.07 | -0.73% | 9.55 | 9.80 | 33975 | 3278.17 | 2.68% | 0.00 |
| 2025-05-08 | 9.43 | 9.64 | 0.17 | 1.80% | 9.39 | 9.67 | 37197 | 3559.38 | 2.93% | 0.00 |
| 2025-05-07 | 9.48 | 9.47 | 0.08 | 0.85% | 9.20 | 9.60 | 42485 | 4036.74 | 3.35% | 0.00 |
| 2025-05-06 | 9.28 | 9.39 | 0.20 | 2.18% | 9.28 | 9.57 | 59878 | 5644.42 | 4.72% | 0.00 |
| 2025-04-30 | 9.16 | 9.19 | 0.32 | 3.61% | 8.96 | 9.33 | 53302 | 4898.47 | 4.21% | 0.00 |
| 2025-04-29 | 8.60 | 8.87 | 0.29 | 3.38% | 8.55 | 8.96 | 44982 | 3977.60 | 3.55% | 0.00 |
| 2025-04-28 | 8.45 | 8.58 | 0.28 | 3.37% | 8.34 | 8.64 | 55578 | 4731.75 | 4.51% | 0.00 |
| 2025-04-25 | 8.30 | 8.30 | -0.04 | -0.48% | 8.25 | 8.39 | 22068 | 1837.36 | 1.79% | 0.00 |
| 2025-04-24 | 8.40 | 8.34 | -0.06 | -0.71% | 8.22 | 8.43 | 27715 | 2309.29 | 2.25% | 0.00 |
| 2025-04-23 | 8.35 | 8.40 | 0.06 | 0.72% | 8.35 | 8.47 | 17368 | 1461.09 | 1.41% | 0.00 |
| 2025-04-22 | 8.34 | 8.34 | 0.00 | 0.00% | 8.26 | 8.46 | 16522 | 1377.52 | 1.34% | 0.00 |
| 2025-04-21 | 8.31 | 8.34 | 0.09 | 1.09% | 8.13 | 8.49 | 19993 | 1666.67 | 1.62% | 0.00 |
| 2025-04-18 | 8.23 | 8.25 | 0.05 | 0.61% | 8.05 | 8.35 | 24637 | 2021.52 | 2.00% | 0.00 |
| 2025-04-17 | 8.05 | 8.20 | 0.13 | 1.61% | 7.96 | 8.38 | 24539 | 2024.32 | 1.99% | 0.00 |
| 2025-04-16 | 8.23 | 8.07 | -0.21 | -2.54% | 7.91 | 8.27 | 23220 | 1874.18 | 1.89% | 0.00 |
| 2025-04-15 | 8.23 | 8.28 | 0.06 | 0.73% | 8.13 | 8.33 | 20345 | 1673.03 | 1.65% | 0.00 |
| 2025-04-14 | 8.24 | 8.22 | 0.13 | 1.61% | 8.17 | 8.34 | 27956 | 2308.72 | 2.27% | 0.00 |
| 2025-04-11 | 8.18 | 8.09 | -0.12 | -1.46% | 8.06 | 8.28 | 28602 | 2338.53 | 2.32% | 0.00 |
| 2025-04-10 | 8.00 | 8.21 | 0.31 | 3.92% | 8.00 | 8.28 | 49536 | 4052.37 | 4.02% | 0.00 |
| 2025-04-09 | 7.30 | 7.90 | 0.48 | 6.47% | 6.88 | 8.03 | 63961 | 4808.12 | 5.19% | 0.00 |
| 2025-04-08 | 7.39 | 7.42 | 0.22 | 3.06% | 7.23 | 7.69 | 47298 | 3524.51 | 3.84% | 0.00 |
| 2025-04-07 | 8.18 | 7.20 | -1.32 | -15.49% | 7.11 | 8.19 | 71894 | 5388.24 | 5.84% | 0.00 |
| 2025-04-03 | 8.46 | 8.52 | 0.00 | 0.00% | 8.39 | 8.63 | 29744 | 2527.17 | 2.42% | 0.00 |
| 2025-04-02 | 8.56 | 8.52 | -0.02 | -0.23% | 8.46 | 8.69 | 22696 | 1941.60 | 1.84% | 0.00 |
| 2025-04-01 | 8.41 | 8.54 | 0.18 | 2.15% | 8.41 | 8.73 | 36590 | 3150.77 | 2.97% | 0.00 |
| 2025-03-31 | 8.41 | 8.36 | -0.12 | -1.42% | 8.19 | 8.47 | 27914 | 2322.03 | 2.27% | 0.00 |
| 2025-03-28 | 8.77 | 8.48 | -0.26 | -2.97% | 8.42 | 8.77 | 24824 | 2123.20 | 2.02% | 0.00 |
| 2025-03-27 | 8.80 | 8.74 | -0.08 | -0.91% | 8.50 | 8.85 | 23546 | 2047.63 | 1.91% | 0.00 |
| 2025-03-26 | 8.59 | 8.82 | 0.23 | 2.68% | 8.52 | 8.94 | 36348 | 3211.26 | 2.95% | 0.00 |
| 2025-03-25 | 8.65 | 8.59 | -0.06 | -0.69% | 8.39 | 8.68 | 35320 | 3021.08 | 2.87% | 0.00 |
| 2025-03-24 | 9.30 | 8.65 | -0.62 | -6.69% | 8.46 | 9.44 | 54771 | 4821.91 | 4.45% | 0.00 |
| 2025-03-21 | 9.48 | 9.27 | -0.24 | -2.52% | 9.18 | 9.52 | 29687 | 2769.29 | 2.41% | 0.00 |
| 2025-03-20 | 9.49 | 9.51 | -0.03 | -0.31% | 9.39 | 9.61 | 17305 | 1644.91 | 1.41% | 0.00 |
| 2025-03-19 | 9.60 | 9.54 | -0.06 | -0.63% | 9.43 | 9.63 | 22832 | 2174.95 | 1.85% | 0.00 |
| 2025-03-18 | 9.55 | 9.60 | 0.03 | 0.31% | 9.51 | 9.62 | 18635 | 1783.31 | 1.51% | 0.00 |
| 2025-03-17 | 9.56 | 9.57 | 0.09 | 0.95% | 9.41 | 9.61 | 22460 | 2142.36 | 1.82% | 0.00 |
| 2025-03-14 | 9.30 | 9.48 | 0.15 | 1.61% | 9.20 | 9.52 | 24117 | 2260.01 | 1.96% | 0.00 |
| 2025-03-13 | 9.31 | 9.33 | -0.07 | -0.74% | 9.13 | 9.40 | 21472 | 1981.70 | 1.74% | 0.00 |
| 2025-03-12 | 9.34 | 9.40 | 0.08 | 0.86% | 9.26 | 9.41 | 23301 | 2181.76 | 1.89% | 0.00 |
| 2025-03-11 | 9.15 | 9.32 | 0.08 | 0.87% | 9.11 | 9.33 | 18835 | 1739.55 | 1.53% | 0.00 |
| 2025-03-10 | 9.16 | 9.24 | 0.08 | 0.87% | 9.14 | 9.29 | 21324 | 1964.72 | 1.73% | 0.00 |
| 2025-03-07 | 9.24 | 9.16 | -0.12 | -1.29% | 9.10 | 9.29 | 19310 | 1773.98 | 1.57% | 0.00 |
| 2025-03-06 | 9.05 | 9.28 | 0.24 | 2.65% | 8.91 | 9.33 | 30244 | 2784.19 | 2.46% | 0.00 |
| 2025-03-05 | 9.21 | 9.04 | -0.12 | -1.31% | 8.85 | 9.21 | 24197 | 2166.64 | 1.97% | 0.00 |
| 2025-03-04 | 8.88 | 9.16 | 0.18 | 2.00% | 8.88 | 9.16 | 17842 | 1616.51 | 1.45% | 0.00 |
华骐环保(300929)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。
