| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.88 | 11.97 | 0.21 | 1.79% | 11.80 | 12.08 | 33308 | 3981.99 | 2.63% | 0.00 |
| 2026-02-02 | 11.89 | 11.76 | -0.18 | -1.51% | 11.72 | 12.15 | 54601 | 6524.96 | 4.31% | 0.00 |
| 2026-01-30 | 11.60 | 11.94 | 0.35 | 3.02% | 11.48 | 11.99 | 37845 | 4450.82 | 2.99% | 0.00 |
| 2026-01-29 | 11.59 | 11.59 | 0.00 | 0.00% | 11.42 | 11.86 | 33228 | 3870.02 | 2.62% | 0.00 |
| 2026-01-28 | 11.93 | 11.59 | -0.35 | -2.93% | 11.54 | 11.95 | 35143 | 4116.57 | 2.77% | 0.00 |
| 2026-01-27 | 11.91 | 11.94 | -0.01 | -0.08% | 11.56 | 12.03 | 36011 | 4255.01 | 2.84% | 0.00 |
| 2026-01-26 | 12.14 | 11.95 | -0.17 | -1.40% | 11.85 | 12.19 | 36401 | 4356.28 | 2.87% | 0.00 |
| 2026-01-23 | 12.17 | 12.12 | -0.04 | -0.33% | 11.96 | 12.19 | 27229 | 3285.02 | 2.15% | 0.00 |
| 2026-01-22 | 11.90 | 12.16 | 0.33 | 2.79% | 11.85 | 12.18 | 30738 | 3697.32 | 2.43% | 0.00 |
| 2026-01-21 | 11.58 | 11.83 | 0.23 | 1.98% | 11.51 | 11.87 | 27969 | 3286.79 | 2.21% | 0.00 |
| 2026-01-20 | 11.69 | 11.60 | 0.00 | 0.00% | 11.52 | 11.74 | 30799 | 3581.43 | 2.43% | 0.00 |
| 2026-01-19 | 11.27 | 11.60 | 0.32 | 2.84% | 11.21 | 11.61 | 33833 | 3887.20 | 2.67% | 0.00 |
| 2026-01-16 | 11.40 | 11.28 | -0.07 | -0.62% | 11.14 | 11.45 | 23965 | 2701.19 | 1.89% | 0.00 |
| 2026-01-15 | 11.25 | 11.35 | 0.07 | 0.62% | 11.19 | 11.42 | 25470 | 2884.97 | 2.01% | 0.00 |
| 2026-01-14 | 11.31 | 11.28 | -0.04 | -0.35% | 11.01 | 11.50 | 37130 | 4200.04 | 2.93% | 0.00 |
| 2026-01-13 | 11.25 | 11.32 | 0.08 | 0.71% | 11.13 | 11.42 | 32657 | 3695.67 | 2.58% | 11.00 |
| 2026-01-12 | 11.13 | 11.24 | 0.17 | 1.54% | 11.06 | 11.34 | 32922 | 3689.46 | 2.60% | 0.00 |
| 2026-01-09 | 10.97 | 11.07 | 0.11 | 1.00% | 10.89 | 11.14 | 37896 | 4170.33 | 2.99% | 0.00 |
| 2026-01-08 | 10.68 | 10.96 | 0.30 | 2.81% | 10.60 | 11.06 | 45841 | 5002.56 | 3.62% | 0.00 |
| 2026-01-07 | 10.73 | 10.66 | -0.07 | -0.65% | 10.61 | 10.89 | 37119 | 3989.13 | 2.93% | 0.00 |
| 2026-01-06 | 10.82 | 10.73 | -0.05 | -0.46% | 10.73 | 11.00 | 39578 | 4298.54 | 3.12% | 0.00 |
| 2026-01-05 | 10.76 | 10.78 | 0.03 | 0.28% | 10.71 | 11.00 | 32669 | 3553.60 | 2.58% | 0.00 |
| 2025-12-31 | 10.74 | 10.75 | 0.02 | 0.19% | 10.49 | 10.77 | 25256 | 2687.89 | 1.99% | 0.00 |
| 2025-12-30 | 10.75 | 10.73 | -0.08 | -0.74% | 10.58 | 10.91 | 26702 | 2866.49 | 2.11% | 0.00 |
| 2025-12-29 | 10.74 | 10.81 | 0.00 | 0.00% | 10.63 | 10.90 | 26867 | 2891.50 | 2.12% | 0.00 |
| 2025-12-26 | 10.91 | 10.81 | -0.13 | -1.19% | 10.80 | 11.02 | 27955 | 3050.53 | 2.21% | 0.00 |
| 2025-12-25 | 10.87 | 10.94 | 0.07 | 0.64% | 10.77 | 10.97 | 21916 | 2381.16 | 1.73% | 0.00 |
| 2025-12-24 | 10.76 | 10.87 | 0.07 | 0.65% | 10.75 | 10.97 | 26619 | 2895.89 | 2.10% | 0.00 |
| 2025-12-23 | 10.80 | 10.80 | -0.03 | -0.28% | 10.66 | 10.87 | 27656 | 2977.71 | 2.18% | 0.00 |
| 2025-12-22 | 11.05 | 10.83 | -0.15 | -1.37% | 10.81 | 11.08 | 38271 | 4172.76 | 3.02% | 0.00 |
| 2025-12-19 | 11.20 | 10.98 | 0.31 | 2.91% | 10.75 | 11.45 | 46144 | 5045.92 | 3.64% | 0.00 |
| 2025-12-18 | 10.34 | 10.67 | 0.32 | 3.09% | 10.27 | 10.85 | 33749 | 3588.18 | 2.66% | 0.00 |
| 2025-12-17 | 10.39 | 10.35 | -0.07 | -0.67% | 10.16 | 10.48 | 29786 | 3075.48 | 2.35% | 0.00 |
| 2025-12-16 | 10.71 | 10.42 | -0.29 | -2.71% | 10.38 | 10.79 | 29793 | 3132.49 | 2.35% | 0.00 |
| 2025-12-15 | 10.57 | 10.71 | 0.10 | 0.94% | 10.45 | 10.87 | 38109 | 4074.81 | 3.01% | 0.00 |
| 2025-12-12 | 10.91 | 10.61 | -0.34 | -3.11% | 10.56 | 11.06 | 48747 | 5264.78 | 3.85% | 0.00 |
| 2025-12-11 | 11.25 | 10.95 | -0.21 | -1.88% | 10.94 | 11.40 | 58654 | 6516.54 | 4.63% | 0.00 |
| 2025-12-10 | 11.36 | 11.16 | -0.24 | -2.11% | 11.08 | 11.41 | 30207 | 3393.34 | 2.38% | 0.00 |
| 2025-12-09 | 11.52 | 11.40 | -0.12 | -1.04% | 11.37 | 11.60 | 19899 | 2280.41 | 1.57% | 0.00 |
| 2025-12-08 | 11.34 | 11.52 | 0.22 | 1.95% | 11.33 | 11.57 | 31975 | 3673.97 | 2.52% | 0.00 |
| 2025-12-05 | 11.20 | 11.30 | 0.16 | 1.44% | 10.96 | 11.39 | 27671 | 3094.78 | 2.18% | 0.00 |
| 2025-12-04 | 11.43 | 11.14 | -0.36 | -3.13% | 11.11 | 11.54 | 25990 | 2922.52 | 2.05% | 0.00 |
| 2025-12-03 | 11.71 | 11.50 | -0.19 | -1.63% | 11.41 | 11.76 | 33459 | 3862.92 | 2.64% | 0.00 |
| 2025-12-02 | 11.76 | 11.69 | -0.01 | -0.09% | 11.52 | 11.80 | 29307 | 3418.61 | 2.31% | 0.00 |
| 2025-12-01 | 11.65 | 11.70 | 0.12 | 1.04% | 11.65 | 12.22 | 44876 | 5338.55 | 3.54% | 0.00 |
| 2025-11-28 | 11.36 | 11.58 | 0.25 | 2.21% | 11.25 | 11.59 | 25072 | 2870.40 | 1.98% | 0.00 |
| 2025-11-27 | 11.26 | 11.33 | 0.07 | 0.62% | 11.22 | 11.44 | 28595 | 3239.91 | 2.26% | 0.00 |
| 2025-11-26 | 11.54 | 11.26 | -0.28 | -2.43% | 11.23 | 11.68 | 29928 | 3421.01 | 2.36% | 0.00 |
| 2025-11-25 | 11.43 | 11.54 | 0.22 | 1.94% | 11.37 | 11.66 | 32388 | 3740.95 | 2.56% | 0.00 |
| 2025-11-24 | 11.11 | 11.32 | 0.31 | 2.82% | 11.06 | 11.37 | 40631 | 4558.86 | 3.21% | 0.00 |
| 2025-11-21 | 11.68 | 11.01 | -0.78 | -6.62% | 10.89 | 11.89 | 53947 | 6061.90 | 4.26% | 0.00 |
| 2025-11-20 | 12.08 | 11.79 | -0.11 | -0.92% | 11.65 | 12.08 | 34347 | 4063.19 | 2.71% | 0.00 |
| 2025-11-19 | 12.25 | 11.90 | -0.27 | -2.22% | 11.75 | 12.33 | 35171 | 4206.50 | 2.77% | 0.00 |
| 2025-11-18 | 12.36 | 12.17 | -0.17 | -1.38% | 12.02 | 12.36 | 30560 | 3710.81 | 2.41% | 0.00 |
| 2025-11-17 | 12.39 | 12.34 | 0.06 | 0.49% | 12.19 | 12.43 | 26905 | 3310.23 | 2.12% | 0.00 |
| 2025-11-14 | 12.20 | 12.28 | 0.10 | 0.82% | 12.05 | 12.38 | 28628 | 3521.34 | 2.26% | 0.00 |
| 2025-11-13 | 12.08 | 12.18 | 0.16 | 1.33% | 11.95 | 12.20 | 28323 | 3427.04 | 2.23% | 0.00 |
| 2025-11-12 | 12.08 | 12.02 | -0.07 | -0.58% | 11.92 | 12.17 | 29262 | 3522.65 | 2.31% | 0.00 |
| 2025-11-11 | 11.99 | 12.09 | 0.16 | 1.34% | 11.95 | 12.13 | 24155 | 2913.23 | 1.91% | 0.00 |
| 2025-11-10 | 12.02 | 11.93 | 0.02 | 0.17% | 11.93 | 12.21 | 43227 | 5213.38 | 3.41% | 0.00 |
| 2025-11-07 | 11.85 | 11.91 | 0.05 | 0.42% | 11.74 | 11.98 | 34880 | 4140.93 | 2.75% | 0.00 |
| 2025-11-06 | 11.81 | 11.86 | 0.06 | 0.51% | 11.71 | 12.00 | 42532 | 5042.82 | 3.36% | 0.00 |
| 2025-11-05 | 11.45 | 11.80 | 0.36 | 3.15% | 11.37 | 11.89 | 61948 | 7235.91 | 4.89% | 0.00 |
| 2025-11-04 | 11.35 | 11.44 | 0.06 | 0.53% | 11.29 | 11.50 | 33156 | 3783.41 | 2.62% | 0.00 |
| 2025-11-03 | 11.30 | 11.38 | 0.21 | 1.88% | 11.13 | 11.39 | 36272 | 4098.05 | 2.86% | 0.00 |
| 2025-10-31 | 11.04 | 11.17 | 0.16 | 1.45% | 10.95 | 11.27 | 31651 | 3535.37 | 2.50% | 0.00 |
| 2025-10-30 | 11.17 | 11.01 | -0.13 | -1.17% | 11.00 | 11.19 | 28837 | 3195.79 | 2.28% | 0.00 |
| 2025-10-29 | 11.35 | 11.14 | -0.21 | -1.85% | 11.01 | 11.35 | 38237 | 4257.17 | 3.02% | 0.00 |
| 2025-10-28 | 11.24 | 11.35 | 0.13 | 1.16% | 11.16 | 11.47 | 38404 | 4361.43 | 3.03% | 0.00 |
| 2025-10-27 | 11.36 | 11.22 | -0.11 | -0.97% | 11.02 | 11.40 | 49899 | 5588.95 | 3.94% | 0.00 |
| 2025-10-24 | 11.25 | 11.33 | 0.08 | 0.71% | 11.16 | 11.48 | 50766 | 5751.94 | 4.01% | 0.00 |
| 2025-10-23 | 11.41 | 11.25 | -0.27 | -2.34% | 11.08 | 11.47 | 52148 | 5831.89 | 4.11% | 0.00 |
| 2025-10-22 | 11.44 | 11.52 | 0.08 | 0.70% | 11.35 | 11.54 | 35511 | 4072.01 | 2.80% | 0.00 |
| 2025-10-21 | 11.09 | 11.44 | 0.36 | 3.25% | 11.04 | 11.48 | 38637 | 4366.39 | 3.05% | 0.00 |
| 2025-10-20 | 10.96 | 11.08 | 0.22 | 2.03% | 10.96 | 11.14 | 31864 | 3515.91 | 2.51% | 0.00 |
| 2025-10-17 | 10.94 | 10.86 | -0.10 | -0.91% | 10.78 | 11.06 | 30034 | 3275.96 | 2.37% | 0.00 |
| 2025-10-16 | 11.06 | 10.96 | -0.11 | -0.99% | 10.82 | 11.07 | 27458 | 3003.24 | 2.17% | 0.00 |
| 2025-10-15 | 11.01 | 11.07 | 0.06 | 0.54% | 10.92 | 11.15 | 30667 | 3383.64 | 2.42% | 0.00 |
| 2025-10-14 | 11.18 | 11.01 | -0.05 | -0.45% | 10.92 | 11.26 | 35648 | 3940.04 | 2.81% | 0.00 |
| 2025-10-13 | 10.76 | 11.06 | 0.09 | 0.82% | 10.39 | 11.11 | 46581 | 5074.70 | 3.68% | 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。
