| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 11.94 | 11.63 | -0.24 | -2.02% | 11.52 | 11.96 | 51759 | 6040.94 | 4.08% | 1.00 |
| 2025-08-21 | 11.83 | 11.87 | 0.04 | 0.34% | 11.80 | 12.02 | 33429 | 3982.09 | 2.64% | 0.00 |
| 2025-08-20 | 11.80 | 11.83 | 0.08 | 0.68% | 11.60 | 11.85 | 29156 | 3414.69 | 2.30% | 0.00 |
| 2025-08-19 | 11.44 | 11.75 | 0.27 | 2.35% | 11.33 | 11.89 | 47100 | 5483.53 | 3.72% | 0.00 |
| 2025-08-18 | 11.51 | 11.48 | -0.02 | -0.17% | 11.42 | 11.65 | 36131 | 4168.55 | 2.85% | 0.00 |
| 2025-08-15 | 11.49 | 11.50 | 0.01 | 0.09% | 11.41 | 11.66 | 39309 | 4541.51 | 3.10% | 0.00 |
| 2025-08-14 | 11.90 | 11.49 | -0.32 | -2.71% | 11.47 | 11.92 | 42560 | 4961.15 | 3.36% | 0.00 |
| 2025-08-13 | 12.10 | 11.81 | -0.27 | -2.24% | 11.78 | 12.14 | 35950 | 4277.65 | 2.84% | 0.00 |
| 2025-08-12 | 12.09 | 12.08 | 0.01 | 0.08% | 11.94 | 12.19 | 35613 | 4285.13 | 2.81% | 0.00 |
| 2025-08-11 | 11.94 | 12.07 | 0.24 | 2.03% | 11.85 | 12.13 | 39037 | 4684.55 | 3.08% | 0.00 |
| 2025-08-08 | 11.67 | 11.83 | 0.13 | 1.11% | 11.57 | 11.88 | 33777 | 3965.08 | 2.66% | 0.00 |
| 2025-08-07 | 11.80 | 11.70 | -0.10 | -0.85% | 11.67 | 11.91 | 36366 | 4279.13 | 2.87% | 0.00 |
| 2025-08-06 | 11.67 | 11.80 | 0.13 | 1.11% | 11.55 | 11.84 | 35302 | 4127.27 | 2.79% | 0.00 |
| 2025-08-05 | 11.58 | 11.67 | 0.17 | 1.48% | 11.45 | 11.73 | 39321 | 4565.69 | 3.10% | 0.00 |
| 2025-08-04 | 11.30 | 11.50 | 0.19 | 1.68% | 11.18 | 11.53 | 47507 | 5424.01 | 3.75% | 0.00 |
| 2025-08-01 | 11.03 | 11.31 | 0.28 | 2.54% | 11.03 | 11.34 | 40534 | 4550.26 | 3.20% | 0.00 |
| 2025-07-31 | 11.15 | 11.03 | -0.17 | -1.52% | 10.98 | 11.26 | 30860 | 3426.29 | 2.43% | 0.00 |
| 2025-07-30 | 11.11 | 11.20 | 0.08 | 0.72% | 11.02 | 11.26 | 30649 | 3413.26 | 2.42% | 0.00 |
| 2025-07-29 | 11.27 | 11.12 | -0.17 | -1.51% | 11.05 | 11.41 | 34210 | 3826.37 | 2.70% | 0.00 |
| 2025-07-28 | 11.23 | 11.29 | 0.03 | 0.27% | 11.14 | 11.47 | 52613 | 5950.48 | 4.15% | 0.00 |
| 2025-07-25 | 10.98 | 11.26 | 0.30 | 2.74% | 10.97 | 11.28 | 40491 | 4501.96 | 3.19% | 0.00 |
| 2025-07-24 | 10.81 | 10.96 | 0.16 | 1.48% | 10.77 | 11.05 | 38922 | 4267.94 | 3.07% | 1.00 |
| 2025-07-23 | 10.90 | 10.80 | -0.06 | -0.55% | 10.74 | 10.92 | 29519 | 3191.77 | 2.33% | 0.00 |
| 2025-07-22 | 11.00 | 10.86 | -0.13 | -1.18% | 10.77 | 11.04 | 36016 | 3917.74 | 2.84% | 0.00 |
| 2025-07-21 | 10.84 | 10.99 | 0.18 | 1.67% | 10.79 | 11.08 | 34857 | 3817.18 | 2.75% | 0.00 |
| 2025-07-18 | 10.70 | 10.81 | 0.11 | 1.03% | 10.65 | 10.81 | 25015 | 2683.86 | 1.97% | 0.00 |
| 2025-07-17 | 10.72 | 10.70 | -0.03 | -0.28% | 10.66 | 10.86 | 21232 | 2277.65 | 1.68% | 0.00 |
| 2025-07-16 | 10.71 | 10.73 | 0.13 | 1.23% | 10.60 | 10.80 | 27335 | 2928.76 | 2.16% | 0.00 |
| 2025-07-15 | 10.84 | 10.60 | -0.30 | -2.75% | 10.48 | 10.89 | 38286 | 4075.54 | 3.02% | 0.00 |
| 2025-07-14 | 10.65 | 10.90 | 0.25 | 2.35% | 10.65 | 10.90 | 40807 | 4406.01 | 3.22% | 0.00 |
| 2025-07-11 | 10.77 | 10.65 | -0.07 | -0.65% | 10.46 | 10.77 | 29540 | 3143.46 | 2.33% | 0.00 |
| 2025-07-10 | 10.74 | 10.72 | -0.03 | -0.28% | 10.59 | 10.80 | 27227 | 2915.03 | 2.15% | 0.00 |
| 2025-07-09 | 10.79 | 10.75 | -0.05 | -0.46% | 10.70 | 10.94 | 27512 | 2968.03 | 2.17% | 0.00 |
| 2025-07-08 | 10.77 | 10.80 | 0.05 | 0.47% | 10.64 | 10.83 | 30214 | 3245.51 | 2.38% | 0.00 |
| 2025-07-07 | 10.51 | 10.75 | 0.22 | 2.09% | 10.51 | 10.76 | 31892 | 3401.94 | 2.52% | 0.00 |
| 2025-07-04 | 10.66 | 10.53 | -0.16 | -1.50% | 10.51 | 10.72 | 28273 | 3002.33 | 2.23% | 0.00 |
| 2025-07-03 | 10.65 | 10.69 | 0.06 | 0.56% | 10.51 | 10.73 | 30216 | 3209.53 | 2.38% | 0.00 |
| 2025-07-02 | 10.60 | 10.63 | 0.00 | 0.00% | 10.53 | 10.69 | 32343 | 3426.15 | 2.55% | 0.00 |
| 2025-07-01 | 10.57 | 10.63 | 0.07 | 0.66% | 10.47 | 10.74 | 37478 | 3976.83 | 2.96% | 0.00 |
| 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 |
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。
