| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 31.03 | 32.11 | 1.58 | 5.18% | 30.31 | 33.50 | 165923 | 53645.18 | 17.61% | 0.00 |
| 2025-12-11 | 29.85 | 30.53 | 0.83 | 2.79% | 29.80 | 31.43 | 96097 | 29474.05 | 10.20% | 0.00 |
| 2025-12-10 | 30.20 | 29.70 | -0.35 | -1.16% | 29.40 | 31.35 | 81817 | 24549.72 | 8.68% | 0.00 |
| 2025-12-09 | 29.87 | 30.05 | 0.46 | 1.55% | 29.73 | 32.50 | 143933 | 44919.60 | 15.27% | 0.00 |
| 2025-12-08 | 30.43 | 29.59 | -0.92 | -3.02% | 29.40 | 30.51 | 102048 | 30380.75 | 10.83% | 4.00 |
| 2025-12-05 | 29.50 | 30.51 | -0.37 | -1.20% | 29.29 | 30.79 | 141355 | 42755.71 | 15.00% | 0.00 |
| 2025-12-04 | 29.00 | 30.88 | 1.74 | 5.97% | 27.92 | 31.35 | 201503 | 59467.47 | 21.38% | 7.00 |
| 2025-12-03 | 26.00 | 29.14 | 2.98 | 11.39% | 26.00 | 29.90 | 185114 | 52323.23 | 19.64% | 0.00 |
| 2025-12-02 | 26.58 | 26.16 | -0.80 | -2.97% | 25.91 | 26.77 | 77508 | 20341.58 | 8.23% | 0.00 |
| 2025-12-01 | 28.03 | 26.96 | -1.26 | -4.46% | 26.60 | 29.36 | 116801 | 31839.17 | 12.40% | 0.00 |
| 2025-11-28 | 26.97 | 28.22 | 1.78 | 6.73% | 26.55 | 28.48 | 148394 | 40670.55 | 15.75% | 11.00 |
| 2025-11-27 | 26.94 | 26.44 | -0.69 | -2.54% | 26.17 | 28.18 | 172607 | 46509.79 | 18.32% | 0.00 |
| 2025-11-26 | 22.75 | 27.13 | 4.52 | 19.99% | 22.53 | 27.13 | 165379 | 41781.82 | 17.55% | 0.00 |
| 2025-11-25 | 22.16 | 22.61 | 0.51 | 2.31% | 22.07 | 22.77 | 20947 | 4720.28 | 2.22% | 0.00 |
| 2025-11-24 | 21.86 | 22.10 | 0.41 | 1.89% | 21.54 | 22.25 | 24317 | 5338.58 | 2.58% | 0.00 |
| 2025-11-21 | 22.57 | 21.69 | -0.99 | -4.37% | 21.69 | 22.81 | 28728 | 6336.34 | 3.05% | 0.00 |
| 2025-11-20 | 23.07 | 22.68 | -0.22 | -0.96% | 22.68 | 23.28 | 20711 | 4740.31 | 2.20% | 0.00 |
| 2025-11-19 | 23.73 | 22.90 | -0.81 | -3.42% | 22.78 | 23.88 | 30665 | 7084.35 | 3.25% | 0.00 |
| 2025-11-18 | 24.10 | 23.71 | -0.38 | -1.58% | 23.51 | 24.29 | 30202 | 7165.48 | 3.21% | 0.00 |
| 2025-11-17 | 23.94 | 24.09 | 0.21 | 0.88% | 23.88 | 24.31 | 29097 | 7011.89 | 3.09% | 0.00 |
| 2025-11-14 | 23.74 | 23.88 | 0.20 | 0.84% | 23.59 | 24.36 | 33201 | 7967.07 | 3.52% | 0.00 |
| 2025-11-13 | 23.80 | 23.68 | -0.19 | -0.80% | 23.60 | 24.00 | 25818 | 6135.74 | 2.74% | 0.00 |
| 2025-11-12 | 24.00 | 23.87 | -0.24 | -1.00% | 23.42 | 24.11 | 35177 | 8362.98 | 3.73% | 0.00 |
| 2025-11-11 | 24.35 | 24.11 | -0.37 | -1.51% | 23.90 | 24.80 | 34598 | 8411.98 | 3.67% | 0.00 |
| 2025-11-10 | 24.33 | 24.48 | 0.14 | 0.58% | 23.91 | 24.59 | 41618 | 10088.53 | 4.42% | 0.00 |
| 2025-11-07 | 24.93 | 24.34 | -0.72 | -2.87% | 24.14 | 25.11 | 46612 | 11375.53 | 4.95% | 0.00 |
| 2025-11-06 | 24.40 | 25.06 | 0.66 | 2.70% | 24.20 | 25.36 | 69872 | 17413.89 | 7.41% | 0.00 |
| 2025-11-05 | 23.31 | 24.40 | 0.84 | 3.57% | 23.29 | 24.45 | 63221 | 15215.28 | 6.71% | 0.00 |
| 2025-11-04 | 23.70 | 23.56 | -0.02 | -0.08% | 23.23 | 23.85 | 25886 | 6084.04 | 2.75% | 0.00 |
| 2025-11-03 | 23.85 | 23.58 | -0.03 | -0.13% | 23.30 | 23.94 | 29221 | 6888.86 | 3.10% | 0.00 |
| 2025-10-31 | 23.72 | 23.61 | -0.19 | -0.80% | 23.45 | 24.00 | 45831 | 10840.36 | 4.86% | 0.00 |
| 2025-10-30 | 23.42 | 23.80 | 0.31 | 1.32% | 23.36 | 25.00 | 87781 | 21271.75 | 9.32% | 0.00 |
| 2025-10-29 | 23.29 | 23.49 | 0.16 | 0.69% | 22.78 | 23.50 | 45544 | 10495.77 | 4.83% | 11.00 |
| 2025-10-28 | 23.11 | 23.33 | 0.23 | 1.00% | 22.78 | 23.43 | 32685 | 7575.83 | 3.47% | 0.00 |
| 2025-10-27 | 23.12 | 23.10 | 0.10 | 0.43% | 22.84 | 23.29 | 29974 | 6911.38 | 3.18% | 0.00 |
| 2025-10-24 | 23.63 | 23.00 | -0.37 | -1.58% | 22.90 | 23.87 | 44603 | 10331.29 | 4.73% | 0.00 |
| 2025-10-23 | 23.60 | 23.37 | -0.22 | -0.93% | 22.88 | 23.67 | 29706 | 6900.19 | 3.15% | 0.00 |
| 2025-10-22 | 23.31 | 23.59 | 0.29 | 1.24% | 23.10 | 24.08 | 46598 | 11051.36 | 4.94% | 0.00 |
| 2025-10-21 | 23.16 | 23.30 | 0.14 | 0.60% | 22.92 | 23.42 | 26529 | 6162.34 | 2.82% | 0.00 |
| 2025-10-20 | 22.95 | 23.16 | 0.46 | 2.03% | 22.90 | 23.50 | 29548 | 6842.21 | 3.14% | 0.00 |
| 2025-10-17 | 23.31 | 22.70 | -0.71 | -3.03% | 22.68 | 23.46 | 33266 | 7632.94 | 3.53% | 0.00 |
| 2025-10-16 | 24.03 | 23.41 | -0.66 | -2.74% | 23.40 | 24.18 | 44403 | 10482.07 | 4.71% | 0.00 |
| 2025-10-15 | 22.69 | 24.07 | 1.38 | 6.08% | 22.36 | 24.38 | 95937 | 22678.28 | 10.18% | 0.00 |
| 2025-10-14 | 22.88 | 22.69 | -0.07 | -0.31% | 22.61 | 23.20 | 47841 | 10985.40 | 5.08% | 0.00 |
| 2025-10-13 | 21.77 | 22.76 | 0.06 | 0.26% | 21.58 | 22.85 | 49434 | 11129.23 | 5.25% | 0.00 |
| 2025-10-10 | 22.57 | 22.70 | 0.29 | 1.29% | 22.31 | 23.06 | 45080 | 10248.04 | 4.78% | 0.00 |
| 2025-10-09 | 22.58 | 22.41 | 0.16 | 0.72% | 22.30 | 22.84 | 37467 | 8453.15 | 3.98% | 0.00 |
| 2025-09-30 | 21.66 | 22.25 | 0.57 | 2.63% | 21.61 | 22.29 | 43060 | 9469.55 | 4.57% | 0.00 |
| 2025-09-29 | 22.00 | 21.68 | -0.38 | -1.72% | 21.30 | 22.02 | 38696 | 8377.18 | 4.11% | 20.00 |
| 2025-09-26 | 22.00 | 22.06 | -0.06 | -0.27% | 21.87 | 22.73 | 41731 | 9339.05 | 4.43% | 0.00 |
| 2025-09-25 | 22.32 | 22.12 | -0.40 | -1.78% | 22.03 | 22.69 | 35438 | 7905.34 | 3.76% | 0.00 |
| 2025-09-24 | 21.17 | 22.52 | 1.20 | 5.63% | 21.12 | 22.86 | 77931 | 17187.73 | 8.27% | 0.00 |
| 2025-09-23 | 21.70 | 21.32 | -0.38 | -1.75% | 20.56 | 21.73 | 58580 | 12337.23 | 6.22% | 5.00 |
| 2025-09-22 | 22.24 | 21.70 | -0.51 | -2.30% | 21.56 | 22.33 | 54373 | 11912.21 | 5.77% | 0.00 |
| 2025-09-19 | 23.07 | 22.21 | -0.73 | -3.18% | 21.97 | 23.08 | 70886 | 15822.39 | 7.52% | 3.00 |
| 2025-09-18 | 23.80 | 22.94 | -0.83 | -3.49% | 22.81 | 23.94 | 82525 | 19335.06 | 8.76% | 0.00 |
| 2025-09-17 | 24.26 | 23.77 | -0.48 | -1.98% | 23.70 | 24.26 | 85650 | 20446.02 | 9.09% | 8.00 |
| 2025-09-16 | 23.61 | 24.25 | 0.51 | 2.15% | 23.52 | 24.30 | 85748 | 20565.34 | 9.10% | 39.00 |
| 2025-09-15 | 23.87 | 23.74 | -0.21 | -0.88% | 23.26 | 24.06 | 96034 | 22653.54 | 10.19% | 6.00 |
| 2025-09-12 | 23.27 | 23.95 | 0.45 | 1.91% | 23.20 | 24.48 | 130756 | 31352.25 | 13.88% | 5.00 |
| 2025-09-11 | 23.24 | 23.50 | 0.08 | 0.34% | 23.02 | 23.66 | 134231 | 31362.83 | 14.24% | 17.00 |
| 2025-09-10 | 23.73 | 23.42 | -0.53 | -2.21% | 23.14 | 24.06 | 149209 | 35071.23 | 15.83% | 0.00 |
| 2025-09-09 | 25.43 | 23.95 | -2.71 | -10.17% | 23.91 | 25.43 | 220403 | 54431.36 | 23.39% | 35.00 |
| 2025-09-08 | 27.00 | 26.66 | -5.02 | -15.85% | 25.41 | 28.58 | 332765 | 87631.56 | 35.31% | 19.00 |
| 2025-09-05 | 31.68 | 31.68 | -7.92 | -20.00% | 31.68 | 31.68 | 5977 | 1893.51 | 0.63% | 7.00 |
| 2025-08-28 | 35.51 | 39.60 | 4.45 | 12.66% | 35.51 | 40.50 | 167491 | 64832.94 | 17.77% | 0.00 |
| 2025-08-27 | 34.33 | 35.15 | 0.32 | 0.92% | 34.00 | 36.84 | 94171 | 33276.10 | 9.99% | 0.00 |
| 2025-08-26 | 33.77 | 34.83 | 0.71 | 2.08% | 33.59 | 35.10 | 74154 | 25563.21 | 7.87% | 0.00 |
| 2025-08-25 | 31.48 | 34.12 | 2.84 | 9.08% | 31.20 | 34.19 | 85227 | 28023.19 | 9.04% | 0.00 |
| 2025-08-22 | 31.39 | 31.28 | -0.50 | -1.57% | 30.56 | 31.75 | 72850 | 22692.55 | 7.73% | 0.00 |
| 2025-08-21 | 29.25 | 31.78 | 2.53 | 8.65% | 29.25 | 32.14 | 106392 | 33470.17 | 11.29% | 0.00 |
| 2025-08-20 | 29.92 | 29.25 | -0.70 | -2.34% | 28.97 | 29.92 | 32610 | 9583.79 | 3.46% | 0.00 |
| 2025-08-19 | 30.38 | 29.95 | -0.50 | -1.64% | 29.80 | 30.48 | 38295 | 11532.74 | 4.06% | 0.00 |
| 2025-08-18 | 29.96 | 30.45 | 0.57 | 1.91% | 29.34 | 30.88 | 82553 | 24873.57 | 8.76% | 0.00 |
| 2025-08-15 | 27.95 | 29.88 | 1.84 | 6.56% | 27.95 | 29.92 | 102191 | 29702.89 | 10.84% | 0.00 |
| 2025-08-14 | 27.82 | 28.04 | 0.22 | 0.79% | 27.35 | 28.98 | 75789 | 21356.38 | 8.04% | 0.00 |
| 2025-08-13 | 27.02 | 27.82 | 0.60 | 2.20% | 26.62 | 28.17 | 74473 | 20567.54 | 7.90% | 0.00 |
| 2025-08-12 | 27.81 | 27.22 | -0.60 | -2.16% | 26.66 | 27.87 | 56033 | 15246.34 | 5.95% | 0.00 |
| 2025-08-11 | 28.10 | 27.82 | -0.34 | -1.21% | 27.56 | 28.32 | 61323 | 17093.15 | 6.51% | 0.00 |
| 2025-08-08 | 29.00 | 28.16 | -0.47 | -1.64% | 27.80 | 29.00 | 56183 | 15873.34 | 5.96% | 0.00 |
中环海陆(301040)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。
