| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 8.85 | 8.98 | 0.16 | 1.81% | 8.81 | 9.09 | 22045 | 1982.04 | 1.79% | 0.00 |
| 2025-02-28 | 9.07 | 8.82 | -0.26 | -2.86% | 8.80 | 9.08 | 22854 | 2035.18 | 1.86% | 0.00 |
| 2025-02-27 | 9.18 | 9.08 | -0.06 | -0.66% | 8.90 | 9.21 | 21772 | 1973.19 | 1.77% | 0.00 |
| 2025-02-26 | 9.10 | 9.14 | 0.06 | 0.66% | 9.03 | 9.20 | 19744 | 1801.46 | 1.60% | 0.00 |
| 2025-02-25 | 9.02 | 9.08 | -0.05 | -0.55% | 9.01 | 9.19 | 18500 | 1679.75 | 1.50% | 0.00 |
| 2025-02-24 | 9.05 | 9.13 | 0.09 | 1.00% | 9.00 | 9.21 | 28521 | 2595.50 | 2.32% | 0.00 |
| 2025-02-21 | 9.24 | 9.04 | -0.14 | -1.53% | 8.95 | 9.25 | 19608 | 1771.91 | 1.59% | 0.00 |
| 2025-02-20 | 9.17 | 9.18 | 0.01 | 0.11% | 9.09 | 9.24 | 18391 | 1684.11 | 1.49% | 0.00 |
| 2025-02-19 | 8.93 | 9.17 | 0.24 | 2.69% | 8.91 | 9.22 | 23501 | 2145.28 | 1.91% | 0.00 |
| 2025-02-18 | 9.24 | 8.93 | -0.28 | -3.04% | 8.90 | 9.24 | 21631 | 1959.63 | 1.76% | 0.00 |
| 2025-02-17 | 9.03 | 9.21 | 0.23 | 2.56% | 8.93 | 9.33 | 26497 | 2432.23 | 2.15% | 0.00 |
| 2025-02-14 | 8.92 | 8.98 | -0.01 | -0.11% | 8.87 | 9.09 | 21250 | 1907.18 | 1.73% | 0.00 |
| 2025-02-13 | 9.13 | 8.99 | -0.14 | -1.53% | 8.92 | 9.17 | 19418 | 1748.62 | 1.58% | 0.00 |
| 2025-02-12 | 9.19 | 9.13 | -0.05 | -0.54% | 9.07 | 9.28 | 17881 | 1635.12 | 1.45% | 0.00 |
| 2025-02-11 | 9.20 | 9.18 | 0.00 | 0.00% | 8.99 | 9.24 | 16964 | 1542.94 | 1.38% | 0.00 |
| 2025-02-10 | 9.01 | 9.18 | 0.24 | 2.68% | 8.92 | 9.20 | 20569 | 1871.86 | 1.67% | 0.00 |
| 2025-02-07 | 8.98 | 8.94 | 0.03 | 0.34% | 8.85 | 9.12 | 17933 | 1616.77 | 1.46% | 0.00 |
| 2025-02-06 | 8.88 | 8.91 | 0.08 | 0.91% | 8.72 | 8.97 | 19498 | 1728.33 | 1.58% | 0.00 |
| 2025-02-05 | 8.67 | 8.83 | 0.30 | 3.52% | 8.60 | 8.90 | 26583 | 2336.89 | 2.16% | 0.00 |
| 2025-01-27 | 8.60 | 8.53 | 0.06 | 0.71% | 8.49 | 8.74 | 21178 | 1824.89 | 1.72% | 0.00 |
| 2025-01-24 | 8.29 | 8.47 | 0.18 | 2.17% | 8.21 | 8.50 | 18694 | 1559.95 | 1.52% | 0.00 |
| 2025-01-23 | 8.35 | 8.29 | 0.13 | 1.59% | 8.18 | 8.53 | 24826 | 2082.11 | 2.02% | 0.00 |
| 2025-01-22 | 8.29 | 8.16 | -0.13 | -1.57% | 8.06 | 8.29 | 17963 | 1466.39 | 1.46% | 0.00 |
| 2025-01-21 | 8.46 | 8.29 | -0.17 | -2.01% | 8.13 | 8.60 | 27497 | 2273.84 | 2.23% | 0.00 |
| 2025-01-20 | 8.26 | 8.46 | 0.18 | 2.17% | 8.18 | 8.57 | 26763 | 2248.86 | 2.17% | 0.00 |
| 2025-01-17 | 8.33 | 8.28 | -0.07 | -0.84% | 8.22 | 8.47 | 20981 | 1739.68 | 1.70% | 0.00 |
| 2025-01-16 | 8.48 | 8.35 | 0.03 | 0.36% | 8.28 | 8.55 | 20766 | 1745.05 | 1.69% | 0.00 |
| 2025-01-15 | 8.45 | 8.32 | -0.03 | -0.36% | 8.25 | 8.50 | 22149 | 1847.22 | 1.80% | 0.00 |
| 2025-01-14 | 7.85 | 8.35 | 0.58 | 7.46% | 7.85 | 8.36 | 33922 | 2772.50 | 2.75% | 0.00 |
| 2025-01-13 | 7.66 | 7.77 | 0.00 | 0.00% | 7.51 | 7.84 | 25781 | 1987.63 | 2.09% | 0.00 |
| 2025-01-10 | 8.09 | 7.77 | -0.32 | -3.96% | 7.71 | 8.14 | 24156 | 1911.70 | 1.96% | 0.00 |
| 2025-01-09 | 7.99 | 8.09 | 0.07 | 0.87% | 7.94 | 8.14 | 20380 | 1646.30 | 1.66% | 0.00 |
| 2025-01-08 | 8.10 | 8.02 | -0.10 | -1.23% | 7.73 | 8.21 | 23402 | 1868.54 | 1.90% | 0.00 |
| 2025-01-07 | 7.79 | 8.12 | 0.36 | 4.64% | 7.76 | 8.15 | 22313 | 1776.11 | 1.81% | 0.00 |
| 2025-01-06 | 7.74 | 7.76 | -0.05 | -0.64% | 7.45 | 7.96 | 26225 | 2029.21 | 2.13% | 0.00 |
| 2025-01-03 | 8.28 | 7.81 | -0.41 | -4.99% | 7.81 | 8.32 | 34839 | 2788.34 | 2.83% | 0.00 |
| 2025-01-02 | 8.27 | 8.22 | -0.05 | -0.60% | 8.16 | 8.70 | 44583 | 3761.65 | 3.62% | 0.00 |
| 2024-12-31 | 8.54 | 8.27 | -0.21 | -2.48% | 8.26 | 8.66 | 28614 | 2410.63 | 2.32% | 0.00 |
| 2024-12-30 | 8.52 | 8.48 | -0.14 | -1.62% | 8.20 | 8.68 | 26778 | 2253.79 | 2.17% | 0.00 |
| 2024-12-27 | 8.50 | 8.62 | 0.12 | 1.41% | 8.44 | 8.78 | 25856 | 2243.84 | 2.10% | 0.00 |
| 2024-12-26 | 8.34 | 8.50 | 0.14 | 1.67% | 8.33 | 8.65 | 32128 | 2733.09 | 2.61% | 0.00 |
| 2024-12-25 | 8.68 | 8.36 | -0.31 | -3.58% | 8.23 | 8.68 | 41342 | 3462.71 | 3.36% | 0.00 |
| 2024-12-24 | 8.77 | 8.67 | -0.05 | -0.57% | 8.51 | 9.09 | 38682 | 3384.89 | 3.14% | 0.00 |
| 2024-12-23 | 9.63 | 8.72 | -0.98 | -10.10% | 8.60 | 9.70 | 60365 | 5429.75 | 4.90% | 0.00 |
| 2024-12-20 | 9.63 | 9.70 | 0.11 | 1.15% | 9.49 | 9.93 | 28382 | 2761.13 | 2.30% | 0.00 |
| 2024-12-19 | 9.50 | 9.59 | -0.01 | -0.10% | 9.39 | 9.67 | 26217 | 2501.15 | 2.13% | 0.00 |
| 2024-12-18 | 9.62 | 9.60 | 0.02 | 0.21% | 9.22 | 9.87 | 38793 | 3725.33 | 3.15% | 0.00 |
| 2024-12-17 | 10.31 | 9.58 | -0.80 | -7.71% | 9.58 | 10.38 | 46080 | 4525.46 | 3.74% | 0.00 |
| 2024-12-16 | 10.34 | 10.38 | 0.08 | 0.78% | 10.27 | 10.50 | 31602 | 3282.11 | 2.57% | 0.00 |
| 2024-12-13 | 10.48 | 10.30 | -0.18 | -1.72% | 10.23 | 10.48 | 34383 | 3553.26 | 2.79% | 0.00 |
| 2024-12-12 | 10.26 | 10.48 | 0.31 | 3.05% | 10.08 | 10.50 | 43885 | 4542.67 | 3.56% | 0.00 |
| 2024-12-11 | 10.08 | 10.17 | 0.12 | 1.19% | 10.00 | 10.21 | 24782 | 2511.37 | 2.01% | 0.00 |
| 2024-12-10 | 10.38 | 10.05 | 0.02 | 0.20% | 9.99 | 10.39 | 45347 | 4609.49 | 3.68% | 0.00 |
| 2024-12-09 | 10.20 | 10.03 | -0.12 | -1.18% | 9.90 | 10.25 | 37708 | 3799.65 | 3.06% | 0.00 |
| 2024-12-06 | 10.20 | 10.15 | 0.05 | 0.50% | 10.01 | 10.25 | 27587 | 2801.74 | 2.24% | 0.00 |
| 2024-12-05 | 9.96 | 10.10 | 0.14 | 1.41% | 9.92 | 10.18 | 27868 | 2806.63 | 2.26% | 0.00 |
| 2024-12-04 | 10.03 | 9.96 | -0.20 | -1.97% | 9.88 | 10.25 | 25404 | 2558.74 | 2.06% | 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。
