| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.66 | 59.31 | 3.13 | 5.57% | 56.59 | 59.80 | 178541 | 104613.41 | 8.97% | 14.00 |
| 2025-12-16 | 54.60 | 56.18 | 1.15 | 2.09% | 53.58 | 57.76 | 116563 | 64533.08 | 5.86% | 4.00 |
| 2025-12-15 | 55.30 | 55.03 | -1.44 | -2.55% | 54.50 | 55.98 | 85475 | 47196.75 | 4.30% | 0.00 |
| 2025-12-12 | 53.81 | 56.47 | 2.31 | 4.27% | 53.10 | 57.23 | 138050 | 76674.59 | 6.94% | 2.00 |
| 2025-12-11 | 55.39 | 54.16 | -1.28 | -2.31% | 54.00 | 55.44 | 67469 | 36828.62 | 3.39% | 0.00 |
| 2025-12-10 | 55.99 | 55.44 | -1.11 | -1.96% | 53.65 | 56.35 | 116278 | 63557.09 | 5.84% | 0.00 |
| 2025-12-09 | 54.45 | 56.55 | 2.58 | 4.78% | 54.01 | 57.67 | 150452 | 84375.02 | 7.56% | 1.00 |
| 2025-12-08 | 52.00 | 53.97 | 2.19 | 4.23% | 51.90 | 54.51 | 64749 | 34968.61 | 3.25% | 0.00 |
| 2025-12-05 | 50.37 | 51.78 | 1.45 | 2.88% | 49.75 | 52.18 | 42472 | 21761.30 | 2.13% | 0.00 |
| 2025-12-04 | 50.85 | 50.33 | -0.53 | -1.04% | 49.66 | 51.12 | 36795 | 18516.71 | 1.85% | 0.00 |
| 2025-12-03 | 51.94 | 50.86 | -1.09 | -2.10% | 50.28 | 52.58 | 56877 | 29097.28 | 2.86% | 0.00 |
| 2025-12-02 | 53.55 | 51.95 | -1.63 | -3.04% | 51.79 | 53.55 | 40237 | 21003.46 | 2.02% | 0.00 |
| 2025-12-01 | 53.23 | 53.58 | 0.07 | 0.13% | 52.92 | 54.28 | 43826 | 23467.73 | 2.20% | 0.00 |
| 2025-11-28 | 53.69 | 53.51 | -0.24 | -0.45% | 52.79 | 54.27 | 50361 | 26858.76 | 2.53% | 0.00 |
| 2025-11-27 | 55.01 | 53.75 | -1.23 | -2.24% | 53.62 | 56.10 | 59599 | 32680.42 | 2.99% | 0.00 |
| 2025-11-26 | 54.30 | 54.98 | 0.32 | 0.59% | 53.21 | 56.00 | 90375 | 49685.00 | 4.54% | 0.00 |
| 2025-11-25 | 52.00 | 54.66 | 2.99 | 5.79% | 52.00 | 55.38 | 93251 | 50598.35 | 4.69% | 0.00 |
| 2025-11-24 | 50.53 | 51.67 | 1.15 | 2.28% | 50.28 | 52.31 | 46248 | 23722.84 | 2.32% | 0.00 |
| 2025-11-21 | 51.87 | 50.52 | -2.40 | -4.54% | 50.48 | 52.65 | 49981 | 25692.98 | 2.51% | 0.00 |
| 2025-11-20 | 53.75 | 52.92 | 0.09 | 0.17% | 51.93 | 54.21 | 54254 | 28571.56 | 2.73% | 0.00 |
| 2025-11-19 | 54.44 | 52.83 | -1.72 | -3.15% | 52.61 | 54.94 | 58308 | 31148.36 | 2.93% | 0.00 |
| 2025-11-18 | 55.00 | 54.55 | -0.86 | -1.55% | 54.25 | 55.90 | 51696 | 28338.64 | 2.60% | 0.00 |
| 2025-11-17 | 54.50 | 55.41 | 0.92 | 1.69% | 54.50 | 56.93 | 78650 | 43689.32 | 3.95% | 0.00 |
| 2025-11-14 | 54.60 | 54.49 | -0.71 | -1.29% | 53.72 | 56.14 | 79591 | 43793.98 | 4.00% | 0.00 |
| 2025-11-13 | 51.92 | 55.20 | 3.42 | 6.60% | 51.80 | 56.20 | 113837 | 61925.02 | 5.72% | 5.00 |
| 2025-11-12 | 52.30 | 51.78 | -0.62 | -1.18% | 51.06 | 52.40 | 45334 | 23419.61 | 2.28% | 0.00 |
| 2025-11-11 | 53.80 | 52.40 | -1.00 | -1.87% | 52.24 | 53.80 | 37986 | 20064.92 | 1.91% | 0.00 |
| 2025-11-10 | 54.50 | 53.40 | -0.83 | -1.53% | 52.82 | 55.00 | 40618 | 21753.01 | 2.04% | 0.00 |
| 2025-11-07 | 54.80 | 54.23 | -0.83 | -1.51% | 53.50 | 55.16 | 52158 | 28300.78 | 2.62% | 0.00 |
| 2025-11-06 | 53.83 | 55.06 | 1.01 | 1.87% | 53.83 | 55.39 | 63786 | 34982.11 | 3.21% | 0.00 |
| 2025-11-05 | 52.00 | 54.05 | 1.20 | 2.27% | 51.90 | 54.80 | 82664 | 43947.60 | 4.15% | 0.00 |
| 2025-11-04 | 52.10 | 52.85 | -3.54 | -6.28% | 52.10 | 54.50 | 124679 | 66244.75 | 6.27% | 0.00 |
| 2025-11-03 | 57.63 | 56.39 | -1.43 | -2.47% | 55.03 | 57.63 | 98834 | 55329.64 | 4.97% | 0.00 |
| 2025-10-31 | 56.90 | 57.82 | 0.69 | 1.21% | 56.66 | 58.24 | 99836 | 57492.11 | 5.02% | 0.00 |
| 2025-10-30 | 62.96 | 57.13 | -8.47 | -12.91% | 57.08 | 62.99 | 207834 | 122554.37 | 10.44% | 0.00 |
| 2025-10-29 | 64.70 | 65.60 | 1.50 | 2.34% | 64.53 | 66.47 | 86336 | 56504.20 | 4.34% | 0.00 |
| 2025-10-28 | 64.58 | 64.10 | -0.78 | -1.20% | 62.88 | 65.26 | 65416 | 41864.09 | 3.29% | 0.00 |
| 2025-10-27 | 66.36 | 64.88 | 0.30 | 0.46% | 63.91 | 67.00 | 97523 | 63397.61 | 4.90% | 0.00 |
| 2025-10-24 | 62.40 | 64.58 | 2.63 | 4.25% | 62.03 | 64.98 | 84857 | 54018.16 | 4.26% | 2.00 |
| 2025-10-23 | 63.00 | 61.95 | -1.69 | -2.66% | 61.00 | 63.28 | 59459 | 36641.61 | 2.99% | 0.00 |
| 2025-10-22 | 62.62 | 63.64 | 0.58 | 0.92% | 61.85 | 64.08 | 63002 | 39894.79 | 3.17% | 0.00 |
| 2025-10-21 | 61.60 | 63.06 | 1.46 | 2.37% | 60.60 | 63.44 | 86529 | 53834.33 | 4.35% | 4.00 |
| 2025-10-20 | 61.88 | 61.60 | 0.40 | 0.65% | 60.70 | 63.48 | 83829 | 51967.20 | 4.21% | 0.00 |
| 2025-10-17 | 65.06 | 61.20 | -4.00 | -6.13% | 60.80 | 65.90 | 87638 | 54526.45 | 4.40% | 0.00 |
| 2025-10-16 | 65.89 | 65.20 | -0.85 | -1.29% | 64.52 | 66.94 | 56705 | 37131.80 | 2.85% | 2.00 |
| 2025-10-15 | 65.30 | 66.05 | 0.75 | 1.15% | 63.00 | 66.80 | 64768 | 42185.20 | 3.25% | 0.00 |
| 2025-10-14 | 68.00 | 65.30 | -2.02 | -3.00% | 65.01 | 69.52 | 86124 | 57755.29 | 4.33% | 10.00 |
| 2025-10-13 | 64.01 | 67.32 | -0.51 | -0.75% | 62.50 | 67.78 | 109158 | 71866.13 | 5.49% | 0.00 |
| 2025-10-10 | 67.70 | 67.83 | -1.59 | -2.29% | 67.27 | 70.60 | 106129 | 73032.87 | 5.33% | 1.00 |
| 2025-10-09 | 71.31 | 69.42 | -1.89 | -2.65% | 68.85 | 74.00 | 149236 | 106475.74 | 7.50% | 2.00 |
| 2025-09-30 | 73.10 | 71.31 | -1.70 | -2.33% | 70.60 | 74.36 | 86422 | 62074.84 | 4.34% | 3.00 |
| 2025-09-29 | 69.88 | 73.01 | 2.61 | 3.71% | 69.73 | 74.56 | 91408 | 65953.48 | 4.59% | 3.00 |
| 2025-09-26 | 74.80 | 70.40 | -5.19 | -6.87% | 70.17 | 76.65 | 126937 | 91131.59 | 6.38% | 5.00 |
| 2025-09-25 | 74.51 | 75.59 | 1.35 | 1.82% | 74.51 | 79.99 | 152498 | 117386.32 | 7.66% | 11.00 |
| 2025-09-24 | 75.00 | 74.24 | -2.18 | -2.85% | 71.88 | 75.99 | 133543 | 98238.61 | 6.71% | 11.00 |
| 2025-09-23 | 82.00 | 76.42 | -4.28 | -5.30% | 74.03 | 83.60 | 170566 | 133250.98 | 8.57% | 8.00 |
| 2025-09-22 | 75.91 | 80.70 | 4.89 | 6.45% | 75.15 | 81.64 | 138687 | 110873.93 | 6.97% | 0.00 |
| 2025-09-19 | 80.02 | 75.81 | -3.38 | -4.27% | 74.91 | 80.12 | 143610 | 109531.95 | 7.22% | 9.00 |
| 2025-09-18 | 73.50 | 79.19 | 6.02 | 8.23% | 73.16 | 81.90 | 247107 | 192041.17 | 12.42% | 0.00 |
| 2025-09-17 | 72.89 | 73.17 | 0.12 | 0.16% | 71.39 | 75.90 | 182288 | 134510.20 | 9.16% | 21.00 |
| 2025-09-16 | 69.29 | 73.05 | 3.54 | 5.09% | 68.30 | 74.87 | 190030 | 137798.73 | 9.55% | 0.00 |
| 2025-09-15 | 67.15 | 69.51 | 1.51 | 2.22% | 66.14 | 70.25 | 127125 | 87280.08 | 6.39% | 1.00 |
| 2025-09-12 | 71.50 | 68.00 | -4.84 | -6.64% | 67.90 | 74.66 | 231468 | 164341.41 | 11.63% | 7.00 |
| 2025-09-11 | 71.00 | 72.84 | 1.49 | 2.09% | 69.89 | 74.63 | 191230 | 138732.92 | 9.61% | 0.00 |
| 2025-09-10 | 67.00 | 71.35 | 6.04 | 9.25% | 66.02 | 72.50 | 190683 | 132987.52 | 9.58% | 1.00 |
| 2025-09-09 | 66.67 | 65.31 | -1.59 | -2.38% | 64.80 | 68.10 | 89376 | 59224.95 | 4.49% | 0.00 |
| 2025-09-08 | 69.01 | 66.90 | -3.10 | -4.43% | 65.87 | 69.73 | 120034 | 80778.95 | 6.03% | 0.00 |
| 2025-09-05 | 67.35 | 70.00 | 3.05 | 4.56% | 66.06 | 70.55 | 123467 | 85129.77 | 6.20% | 4.00 |
| 2025-09-04 | 73.50 | 66.95 | -7.32 | -9.86% | 65.00 | 74.01 | 169142 | 116491.27 | 8.50% | 3.00 |
| 2025-09-03 | 72.80 | 74.27 | 2.32 | 3.22% | 71.78 | 76.52 | 152423 | 113230.03 | 7.66% | 2.00 |
| 2025-09-02 | 78.92 | 71.95 | -6.98 | -8.84% | 70.63 | 79.69 | 177802 | 131057.12 | 8.93% | 10.00 |
| 2025-09-01 | 82.04 | 78.93 | -0.31 | -0.39% | 75.56 | 83.66 | 183795 | 143780.47 | 9.24% | 2.00 |
| 2025-08-29 | 81.00 | 79.24 | 1.36 | 1.75% | 78.01 | 84.98 | 249796 | 202200.02 | 12.55% | 6.00 |
| 2025-08-28 | 68.06 | 77.88 | 8.52 | 12.28% | 67.08 | 78.60 | 238231 | 173327.66 | 11.97% | 0.00 |
| 2025-08-27 | 66.87 | 69.36 | 1.51 | 2.23% | 66.70 | 73.90 | 193898 | 137757.03 | 9.74% | 4.00 |
| 2025-08-26 | 70.60 | 67.85 | -2.83 | -4.00% | 67.43 | 72.50 | 146416 | 101873.78 | 7.36% | 7.00 |
| 2025-08-25 | 69.30 | 70.68 | 1.51 | 2.18% | 66.90 | 74.70 | 195511 | 138066.44 | 9.83% | 12.00 |
| 2025-08-22 | 63.00 | 69.17 | 5.18 | 8.10% | 63.00 | 69.80 | 193248 | 129046.16 | 9.71% | 3.00 |
| 2025-08-21 | 69.01 | 63.99 | -5.47 | -7.88% | 63.59 | 69.38 | 186418 | 121868.71 | 9.37% | 15.00 |
| 2025-08-20 | 65.88 | 69.46 | 1.35 | 1.98% | 62.63 | 71.50 | 189612 | 127401.60 | 9.53% | 2.00 |
申菱环境(301018)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。
