| 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 | 12.00 | 12.54 | 0.50 | 4.15% | 12.00 | 12.68 | 56168 | 6974.57 | 4.43% | 0.00 |
| 2026-03-24 | 11.45 | 12.04 | 0.96 | 8.66% | 11.25 | 12.07 | 60491 | 7048.68 | 4.77% | 0.00 |
| 2026-03-23 | 11.64 | 11.08 | -0.75 | -6.34% | 10.97 | 11.83 | 63501 | 7279.22 | 5.01% | 0.00 |
| 2026-03-20 | 12.48 | 11.83 | -0.55 | -4.44% | 11.78 | 12.68 | 57195 | 6915.67 | 4.51% | 0.00 |
| 2026-03-19 | 12.67 | 12.38 | -0.35 | -2.75% | 12.31 | 12.74 | 32728 | 4094.77 | 2.58% | 0.00 |
| 2026-03-18 | 12.40 | 12.73 | 0.33 | 2.66% | 12.26 | 12.75 | 32000 | 3997.28 | 2.52% | 0.00 |
| 2026-03-17 | 12.68 | 12.40 | -0.30 | -2.36% | 12.38 | 12.76 | 33326 | 4195.32 | 2.63% | 0.00 |
| 2026-03-16 | 12.56 | 12.70 | 0.08 | 0.63% | 12.52 | 12.87 | 34645 | 4400.14 | 2.73% | 0.00 |
| 2026-03-13 | 12.69 | 12.62 | -0.07 | -0.55% | 12.58 | 12.94 | 31304 | 3992.32 | 2.47% | 0.00 |
| 2026-03-12 | 12.80 | 12.69 | -0.12 | -0.94% | 12.62 | 12.98 | 31654 | 4055.60 | 2.50% | 0.00 |
| 2026-03-11 | 12.93 | 12.81 | -0.11 | -0.85% | 12.63 | 13.05 | 37309 | 4788.37 | 2.94% | 0.00 |
| 2026-03-10 | 12.49 | 12.92 | 0.52 | 4.19% | 12.49 | 12.93 | 40876 | 5227.98 | 3.23% | 0.00 |
| 2026-03-09 | 12.34 | 12.40 | -0.08 | -0.64% | 12.01 | 12.49 | 48916 | 6026.45 | 3.86% | 0.00 |
| 2026-03-06 | 11.90 | 12.48 | 0.52 | 4.35% | 11.85 | 12.53 | 36886 | 4542.60 | 2.91% | 0.00 |
| 2026-03-05 | 11.96 | 11.96 | 0.23 | 1.96% | 11.82 | 12.24 | 28886 | 3478.88 | 2.28% | 0.00 |
| 2026-03-04 | 11.80 | 11.73 | -0.16 | -1.35% | 11.62 | 11.95 | 33635 | 3962.69 | 2.65% | 0.00 |
| 2026-03-03 | 12.16 | 11.89 | -0.26 | -2.14% | 11.85 | 12.31 | 44388 | 5369.20 | 3.50% | 0.00 |
| 2026-03-02 | 12.58 | 12.15 | -0.49 | -3.88% | 11.92 | 12.59 | 40738 | 4980.54 | 3.21% | 0.00 |
| 2026-02-27 | 12.65 | 12.64 | -0.01 | -0.08% | 12.44 | 12.74 | 26456 | 3328.56 | 2.09% | 0.00 |
| 2026-02-26 | 12.73 | 12.65 | 0.00 | 0.00% | 12.47 | 12.79 | 33859 | 4273.51 | 2.67% | 0.00 |
| 2026-02-25 | 12.72 | 12.65 | -0.05 | -0.39% | 12.62 | 12.80 | 23514 | 2986.47 | 1.86% | 0.00 |
| 2026-02-24 | 12.44 | 12.70 | 0.37 | 3.00% | 12.40 | 12.74 | 30868 | 3898.39 | 2.44% | 0.00 |
| 2026-02-13 | 12.30 | 12.33 | 0.03 | 0.24% | 12.20 | 12.46 | 25603 | 3161.25 | 2.02% | 0.00 |
| 2026-02-12 | 12.48 | 12.30 | -0.17 | -1.36% | 12.22 | 12.50 | 33757 | 4165.59 | 2.66% | 0.00 |
| 2026-02-11 | 12.50 | 12.47 | -0.03 | -0.24% | 12.40 | 12.57 | 24072 | 3002.88 | 1.90% | 0.00 |
| 2026-02-10 | 12.50 | 12.50 | 0.06 | 0.48% | 12.32 | 12.60 | 24823 | 3101.15 | 1.96% | 0.00 |
| 2026-02-09 | 12.45 | 12.44 | 0.15 | 1.22% | 12.40 | 12.73 | 29702 | 3715.86 | 2.34% | 0.00 |
| 2026-02-06 | 12.18 | 12.29 | 0.19 | 1.57% | 12.02 | 12.44 | 26316 | 3228.39 | 2.08% | 0.00 |
| 2026-02-05 | 12.11 | 12.10 | 0.00 | 0.00% | 12.04 | 12.28 | 27393 | 3334.44 | 2.16% | 0.00 |
| 2026-02-04 | 12.05 | 12.10 | 0.13 | 1.09% | 11.97 | 12.27 | 44681 | 5431.35 | 3.53% | 0.00 |
| 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 |
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。
