| 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 | 89.00 | 90.89 | 3.06 | 3.48% | 89.00 | 93.50 | 88668 | 81003.34 | 4.46% | 2.00 |
| 2026-03-24 | 90.00 | 87.83 | 0.68 | 0.78% | 85.50 | 91.63 | 74319 | 64798.53 | 3.73% | 0.00 |
| 2026-03-23 | 88.81 | 87.15 | -4.94 | -5.36% | 86.16 | 91.68 | 97679 | 86755.27 | 4.91% | 0.00 |
| 2026-03-20 | 96.00 | 92.09 | -2.82 | -2.97% | 91.70 | 97.28 | 99845 | 94567.14 | 5.02% | 0.00 |
| 2026-03-19 | 96.79 | 94.91 | -3.67 | -3.72% | 94.30 | 98.38 | 91879 | 88173.12 | 4.62% | 0.00 |
| 2026-03-18 | 98.04 | 98.58 | 2.57 | 2.68% | 95.60 | 100.72 | 117609 | 115906.20 | 5.91% | 0.00 |
| 2026-03-17 | 105.11 | 96.01 | -8.02 | -7.71% | 95.77 | 105.60 | 122768 | 120035.85 | 6.17% | 1.00 |
| 2026-03-16 | 101.46 | 104.03 | 3.01 | 2.98% | 98.16 | 106.66 | 141915 | 145099.64 | 7.13% | 0.00 |
| 2026-03-13 | 103.99 | 101.02 | -2.94 | -2.83% | 98.00 | 104.70 | 120888 | 122498.33 | 6.07% | 23.00 |
| 2026-03-12 | 111.00 | 103.96 | -7.67 | -6.87% | 102.00 | 111.63 | 186587 | 197005.02 | 9.38% | 6.00 |
| 2026-03-11 | 103.28 | 111.63 | 7.53 | 7.23% | 100.88 | 118.00 | 227028 | 244528.52 | 11.41% | 0.00 |
| 2026-03-10 | 104.00 | 104.10 | 3.09 | 3.06% | 101.31 | 106.19 | 145411 | 151576.34 | 7.31% | 0.00 |
| 2026-03-09 | 97.14 | 101.01 | -5.65 | -5.30% | 94.02 | 102.23 | 163310 | 159662.23 | 8.21% | 6.00 |
| 2026-03-06 | 103.09 | 106.66 | 3.93 | 3.83% | 102.62 | 109.77 | 123503 | 129948.27 | 6.21% | 0.00 |
| 2026-03-05 | 101.43 | 102.73 | 2.07 | 2.06% | 101.39 | 107.90 | 125403 | 130630.28 | 6.30% | 0.00 |
| 2026-03-04 | 97.86 | 100.66 | 1.88 | 1.90% | 97.00 | 103.72 | 106544 | 107237.01 | 5.35% | 2.00 |
| 2026-03-03 | 108.58 | 98.78 | -10.91 | -9.95% | 98.42 | 108.59 | 173673 | 176718.08 | 8.73% | 1.00 |
| 2026-03-02 | 106.10 | 109.69 | 2.63 | 2.46% | 104.14 | 113.47 | 147017 | 161800.89 | 7.39% | 2.00 |
| 2026-02-27 | 106.65 | 107.06 | -1.79 | -1.64% | 104.00 | 108.02 | 127494 | 135481.67 | 6.41% | 1.00 |
| 2026-02-26 | 97.55 | 108.85 | 11.14 | 11.40% | 96.00 | 111.16 | 186410 | 194107.48 | 9.37% | 17.00 |
| 2026-02-25 | 97.91 | 97.71 | 0.80 | 0.83% | 94.83 | 101.60 | 154312 | 149127.83 | 7.75% | 0.00 |
| 2026-02-24 | 94.10 | 96.91 | 3.61 | 3.87% | 93.39 | 100.80 | 205543 | 199707.11 | 10.33% | 2.00 |
| 2026-02-13 | 86.50 | 93.30 | 4.36 | 4.90% | 85.50 | 96.71 | 261095 | 242631.61 | 13.12% | 0.00 |
| 2026-02-12 | 81.00 | 88.94 | 13.20 | 17.43% | 80.30 | 90.89 | 292081 | 253427.25 | 14.68% | 1.00 |
| 2026-02-11 | 77.41 | 75.74 | -1.37 | -1.78% | 75.48 | 80.66 | 116942 | 90582.34 | 5.88% | 0.00 |
| 2026-02-10 | 76.70 | 77.11 | 0.03 | 0.04% | 75.80 | 79.83 | 123088 | 95939.46 | 6.19% | 0.00 |
| 2026-02-09 | 72.50 | 77.08 | 5.07 | 7.04% | 72.00 | 78.58 | 177631 | 134429.12 | 8.93% | 22.00 |
| 2026-02-06 | 66.00 | 72.01 | 4.68 | 6.95% | 66.00 | 74.91 | 191639 | 136844.36 | 9.63% | 54.00 |
| 2026-02-05 | 69.98 | 67.33 | -3.68 | -5.18% | 64.05 | 70.34 | 149029 | 98968.57 | 7.49% | 0.00 |
| 2026-02-04 | 73.13 | 71.01 | -1.86 | -2.55% | 69.18 | 75.18 | 130176 | 93286.12 | 6.54% | 72.00 |
| 2026-02-03 | 70.74 | 72.87 | 4.04 | 5.87% | 68.40 | 73.50 | 187009 | 133362.00 | 9.40% | 0.00 |
| 2026-02-02 | 65.50 | 68.83 | 3.31 | 5.05% | 65.05 | 73.32 | 262158 | 183813.91 | 13.17% | 0.00 |
| 2026-01-30 | 63.00 | 65.52 | 1.79 | 2.81% | 62.90 | 66.60 | 100400 | 65516.98 | 5.05% | 3.00 |
| 2026-01-29 | 64.60 | 63.73 | -2.06 | -3.13% | 62.90 | 66.20 | 81462 | 52464.25 | 4.09% | 0.00 |
| 2026-01-28 | 65.50 | 65.79 | 0.31 | 0.47% | 63.70 | 67.49 | 129269 | 85106.96 | 6.50% | 0.00 |
| 2026-01-27 | 66.31 | 65.48 | -1.00 | -1.50% | 61.58 | 67.98 | 119638 | 76771.80 | 6.01% | 0.00 |
| 2026-01-26 | 65.00 | 66.48 | 1.35 | 2.07% | 64.65 | 67.69 | 91708 | 60847.94 | 4.61% | 0.00 |
| 2026-01-23 | 64.50 | 65.13 | 0.13 | 0.20% | 64.07 | 65.80 | 67567 | 43898.02 | 3.40% | 0.00 |
| 2026-01-22 | 64.38 | 65.00 | 0.90 | 1.40% | 63.78 | 65.31 | 58440 | 37625.33 | 2.94% | 0.00 |
| 2026-01-21 | 61.19 | 64.10 | 2.12 | 3.42% | 61.00 | 65.69 | 102749 | 65692.94 | 5.16% | 0.00 |
| 2026-01-20 | 66.74 | 61.98 | -4.42 | -6.66% | 61.21 | 66.90 | 124712 | 78692.73 | 6.27% | 0.00 |
| 2026-01-19 | 66.80 | 66.40 | -0.84 | -1.25% | 66.01 | 68.58 | 94082 | 63262.48 | 4.73% | 2.00 |
| 2026-01-16 | 67.06 | 67.24 | 0.41 | 0.61% | 65.65 | 68.20 | 84806 | 56609.55 | 4.26% | 0.00 |
| 2026-01-15 | 66.25 | 66.83 | -0.77 | -1.14% | 66.03 | 69.00 | 91165 | 61462.71 | 4.58% | 0.00 |
| 2026-01-14 | 64.99 | 67.60 | 2.60 | 4.00% | 64.50 | 69.00 | 157931 | 105179.27 | 7.94% | 0.00 |
| 2026-01-13 | 70.14 | 65.00 | -4.40 | -6.34% | 64.80 | 70.25 | 118187 | 79135.25 | 5.94% | 4.00 |
| 2026-01-12 | 71.00 | 69.40 | -0.79 | -1.13% | 68.17 | 71.05 | 135728 | 93996.81 | 6.82% | 2.00 |
| 2026-01-09 | 67.18 | 70.19 | 2.22 | 3.27% | 66.64 | 71.70 | 152579 | 106554.03 | 7.67% | 5.00 |
| 2026-01-08 | 68.59 | 67.97 | -1.18 | -1.71% | 67.04 | 70.00 | 129245 | 88295.13 | 6.49% | 0.00 |
| 2026-01-07 | 65.00 | 69.15 | 2.02 | 3.01% | 64.01 | 70.28 | 196478 | 133285.86 | 9.87% | 0.00 |
| 2026-01-06 | 65.92 | 67.13 | 1.13 | 1.71% | 63.81 | 67.77 | 160933 | 105611.62 | 8.09% | 5.00 |
| 2026-01-05 | 63.70 | 66.00 | 2.48 | 3.90% | 63.13 | 67.99 | 146632 | 96711.74 | 7.37% | 0.00 |
| 2025-12-31 | 65.00 | 63.52 | -2.42 | -3.67% | 62.94 | 65.60 | 115877 | 74110.20 | 5.82% | 0.00 |
| 2025-12-30 | 64.07 | 65.94 | 0.64 | 0.98% | 63.62 | 67.98 | 146818 | 97411.24 | 7.38% | 3.00 |
| 2025-12-29 | 65.20 | 65.30 | 0.83 | 1.29% | 65.00 | 69.50 | 154873 | 103327.64 | 7.78% | 0.00 |
| 2025-12-26 | 66.54 | 64.47 | -3.09 | -4.57% | 63.90 | 67.36 | 161771 | 105559.48 | 8.13% | 4.00 |
| 2025-12-25 | 66.00 | 67.56 | 1.02 | 1.53% | 65.60 | 68.56 | 170062 | 114474.21 | 8.55% | 0.00 |
| 2025-12-24 | 65.95 | 66.54 | 0.20 | 0.30% | 65.01 | 68.80 | 251702 | 168481.03 | 12.65% | 2.00 |
| 2025-12-23 | 58.76 | 66.34 | 7.99 | 13.69% | 58.76 | 68.00 | 289039 | 183426.73 | 14.52% | 2.00 |
| 2025-12-22 | 57.51 | 58.35 | 1.53 | 2.69% | 57.29 | 60.00 | 119395 | 69881.59 | 6.00% | 0.00 |
| 2025-12-19 | 56.99 | 56.82 | -0.14 | -0.25% | 55.27 | 57.90 | 114239 | 64863.04 | 5.74% | 0.00 |
| 2025-12-18 | 59.49 | 56.96 | -2.35 | -3.96% | 56.94 | 60.65 | 174801 | 102573.14 | 8.78% | 0.00 |
| 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 |
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。
