| 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 | 40.84 | 34.30 | -6.10 | -15.10% | 33.16 | 41.30 | 182770 | 67673.82 | 19.40% | 0.00 |
| 2026-03-24 | 38.42 | 40.40 | 2.87 | 7.65% | 37.92 | 40.50 | 79396 | 31458.83 | 8.43% | 0.00 |
| 2026-03-23 | 40.30 | 37.53 | -3.47 | -8.46% | 36.80 | 40.79 | 67587 | 26227.62 | 7.17% | 0.00 |
| 2026-03-20 | 42.84 | 41.00 | -2.01 | -4.67% | 40.91 | 43.00 | 70436 | 29457.23 | 7.47% | 0.00 |
| 2026-03-19 | 40.52 | 43.01 | 2.09 | 5.11% | 40.21 | 43.88 | 125139 | 53497.96 | 13.28% | 0.00 |
| 2026-03-18 | 39.20 | 40.92 | 1.71 | 4.36% | 38.56 | 41.33 | 76379 | 30755.52 | 8.11% | 0.00 |
| 2026-03-17 | 39.24 | 39.21 | -0.61 | -1.53% | 38.82 | 40.30 | 41693 | 16397.45 | 4.42% | 0.00 |
| 2026-03-16 | 40.85 | 39.82 | -1.17 | -2.85% | 39.21 | 41.81 | 68247 | 27426.38 | 7.24% | 0.00 |
| 2026-03-13 | 40.39 | 40.99 | 0.15 | 0.37% | 38.30 | 43.88 | 122299 | 49626.04 | 12.98% | 3.00 |
| 2026-03-12 | 42.50 | 40.84 | -2.41 | -5.57% | 39.41 | 42.64 | 139555 | 56756.15 | 14.81% | 0.00 |
| 2026-03-11 | 37.90 | 43.25 | 5.23 | 13.76% | 37.55 | 43.39 | 130708 | 52972.61 | 13.87% | 0.00 |
| 2026-03-10 | 37.47 | 38.02 | 0.77 | 2.07% | 36.90 | 38.13 | 58667 | 22077.58 | 6.23% | 0.00 |
| 2026-03-09 | 37.71 | 37.25 | -1.09 | -2.84% | 35.79 | 38.62 | 79232 | 29240.64 | 8.41% | 0.00 |
| 2026-03-06 | 37.96 | 38.34 | 0.28 | 0.74% | 37.60 | 39.38 | 46810 | 17935.87 | 4.97% | 0.00 |
| 2026-03-05 | 37.59 | 38.06 | 0.88 | 2.37% | 36.57 | 38.36 | 53585 | 20117.14 | 5.69% | 0.00 |
| 2026-03-04 | 35.08 | 37.18 | 1.27 | 3.54% | 35.08 | 38.15 | 62207 | 23245.25 | 6.60% | 0.00 |
| 2026-03-03 | 39.22 | 35.91 | -2.99 | -7.69% | 35.89 | 39.38 | 85962 | 31897.06 | 9.12% | 0.00 |
| 2026-03-02 | 37.79 | 38.90 | 0.69 | 1.81% | 37.45 | 39.65 | 74259 | 28792.63 | 7.88% | 0.00 |
| 2026-02-27 | 37.45 | 38.21 | 0.81 | 2.17% | 37.45 | 38.95 | 58865 | 22584.00 | 6.25% | 0.00 |
| 2026-02-26 | 37.85 | 37.40 | -0.63 | -1.66% | 36.88 | 38.60 | 45441 | 17094.49 | 4.82% | 0.00 |
| 2026-02-25 | 37.80 | 38.03 | 0.43 | 1.14% | 37.27 | 39.40 | 56430 | 21578.71 | 5.99% | 0.00 |
| 2026-02-24 | 35.97 | 37.60 | 1.95 | 5.47% | 35.50 | 38.23 | 78662 | 29039.17 | 8.35% | 0.00 |
| 2026-02-13 | 36.72 | 35.65 | -1.37 | -3.70% | 35.58 | 37.26 | 85013 | 30798.18 | 9.02% | 0.00 |
| 2026-02-12 | 38.17 | 37.02 | -2.39 | -6.06% | 36.96 | 38.97 | 107159 | 40309.98 | 11.37% | 14.00 |
| 2026-02-11 | 38.02 | 39.41 | 2.71 | 7.38% | 37.08 | 39.70 | 146437 | 56246.60 | 15.54% | 0.00 |
| 2026-02-10 | 36.90 | 36.70 | -0.73 | -1.95% | 36.31 | 38.49 | 105380 | 39309.17 | 11.18% | 32.00 |
| 2026-02-09 | 37.12 | 37.43 | -0.56 | -1.47% | 35.00 | 37.58 | 135908 | 49487.87 | 14.42% | 5.00 |
| 2026-02-06 | 34.32 | 37.99 | 2.97 | 8.48% | 33.15 | 40.90 | 202742 | 77783.27 | 21.52% | 0.00 |
| 2026-02-05 | 31.76 | 35.02 | 3.55 | 11.28% | 31.47 | 36.65 | 151523 | 52632.56 | 16.08% | 0.00 |
| 2026-02-04 | 32.50 | 31.47 | -1.17 | -3.58% | 31.36 | 33.15 | 33026 | 10518.15 | 3.50% | 0.00 |
| 2026-02-03 | 31.83 | 32.64 | 1.09 | 3.45% | 31.35 | 32.99 | 41511 | 13311.36 | 4.41% | 0.00 |
| 2026-02-02 | 32.77 | 31.55 | -1.64 | -4.94% | 31.30 | 33.80 | 52761 | 17010.17 | 5.60% | 0.00 |
| 2026-01-30 | 33.00 | 33.19 | 0.19 | 0.58% | 31.89 | 33.26 | 47731 | 15584.82 | 5.07% | 0.00 |
| 2026-01-29 | 33.50 | 33.00 | -0.50 | -1.49% | 32.86 | 35.28 | 71356 | 24149.94 | 7.57% | 0.00 |
| 2026-01-28 | 33.94 | 33.50 | -0.78 | -2.28% | 31.72 | 34.01 | 76607 | 25170.99 | 8.13% | 0.00 |
| 2026-01-27 | 32.70 | 34.28 | 1.37 | 4.16% | 32.32 | 34.68 | 86189 | 29283.77 | 9.15% | 0.00 |
| 2026-01-26 | 31.92 | 32.91 | 0.94 | 2.94% | 31.47 | 33.33 | 94137 | 30622.61 | 9.99% | 0.00 |
| 2026-01-23 | 30.30 | 31.97 | 1.67 | 5.51% | 30.30 | 32.38 | 97176 | 30937.53 | 10.31% | 0.00 |
| 2026-01-22 | 30.00 | 30.30 | 0.17 | 0.56% | 29.80 | 30.97 | 37179 | 11260.85 | 3.95% | 0.00 |
| 2026-01-21 | 29.00 | 30.13 | 0.98 | 3.36% | 28.80 | 30.22 | 39863 | 11764.59 | 4.23% | 0.00 |
| 2026-01-20 | 30.09 | 29.15 | -0.68 | -2.28% | 28.84 | 30.10 | 45522 | 13371.50 | 4.83% | 0.00 |
| 2026-01-19 | 31.80 | 29.83 | -2.42 | -7.50% | 29.61 | 31.80 | 82159 | 24774.97 | 8.72% | 0.00 |
| 2026-01-16 | 31.36 | 32.25 | 0.91 | 2.90% | 31.36 | 33.13 | 75363 | 24461.52 | 8.00% | 0.00 |
| 2026-01-15 | 31.32 | 31.34 | -0.01 | -0.03% | 30.61 | 31.89 | 53781 | 16792.79 | 5.71% | 0.00 |
| 2026-01-14 | 29.45 | 31.35 | 1.79 | 6.06% | 29.20 | 31.37 | 84142 | 25602.52 | 8.93% | 0.00 |
| 2026-01-13 | 31.84 | 29.56 | -2.60 | -8.08% | 29.52 | 32.00 | 99329 | 30045.46 | 10.54% | 0.00 |
| 2026-01-12 | 31.41 | 32.16 | 1.08 | 3.47% | 30.44 | 33.66 | 116688 | 37415.56 | 12.38% | 0.00 |
| 2026-01-09 | 30.61 | 31.08 | 0.28 | 0.91% | 30.45 | 31.66 | 57184 | 17704.92 | 6.07% | 0.00 |
| 2026-01-08 | 30.10 | 30.80 | 0.65 | 2.16% | 29.89 | 31.94 | 86819 | 26865.09 | 9.21% | 0.00 |
| 2026-01-07 | 30.30 | 30.15 | -0.49 | -1.60% | 29.40 | 30.61 | 68996 | 20658.81 | 7.32% | 0.00 |
| 2026-01-06 | 28.87 | 30.64 | 1.75 | 6.06% | 28.87 | 30.74 | 70002 | 20895.14 | 7.43% | 0.00 |
| 2026-01-05 | 28.42 | 28.89 | 0.50 | 1.76% | 28.33 | 30.09 | 55428 | 16196.15 | 5.88% | 0.00 |
| 2025-12-31 | 28.81 | 28.39 | -0.36 | -1.25% | 28.12 | 29.09 | 51994 | 14817.89 | 5.52% | 0.00 |
| 2025-12-30 | 29.65 | 28.75 | -1.35 | -4.49% | 28.69 | 29.65 | 51017 | 14864.88 | 5.41% | 0.00 |
| 2025-12-29 | 30.07 | 30.10 | 0.16 | 0.53% | 29.67 | 30.80 | 44381 | 13334.88 | 4.71% | 0.00 |
| 2025-12-26 | 30.17 | 29.94 | -0.24 | -0.80% | 29.54 | 30.49 | 44199 | 13222.80 | 4.69% | 0.00 |
| 2025-12-25 | 31.01 | 30.18 | -0.56 | -1.82% | 29.29 | 31.24 | 81450 | 24601.25 | 8.64% | 0.00 |
| 2025-12-24 | 31.01 | 30.74 | -0.45 | -1.44% | 30.25 | 31.27 | 53497 | 16498.40 | 5.68% | 0.00 |
| 2025-12-23 | 31.56 | 31.19 | -0.37 | -1.17% | 30.70 | 31.82 | 44645 | 13858.46 | 4.74% | 0.00 |
| 2025-12-22 | 32.42 | 31.56 | -0.86 | -2.65% | 31.40 | 32.85 | 70525 | 22433.98 | 7.48% | 0.00 |
| 2025-12-19 | 30.19 | 32.42 | 2.72 | 9.16% | 29.87 | 32.80 | 101555 | 32058.35 | 10.78% | 0.00 |
| 2025-12-18 | 29.46 | 29.70 | 0.30 | 1.02% | 29.00 | 30.68 | 51809 | 15516.63 | 5.50% | 0.00 |
| 2025-12-17 | 30.29 | 29.40 | -0.25 | -0.84% | 28.52 | 30.97 | 60892 | 17798.72 | 6.46% | 0.00 |
| 2025-12-16 | 30.36 | 29.65 | -1.02 | -3.33% | 28.65 | 30.70 | 84679 | 24953.62 | 8.99% | 0.00 |
| 2025-12-15 | 31.87 | 30.67 | -1.44 | -4.48% | 30.30 | 31.87 | 91834 | 28414.46 | 9.75% | 0.00 |
| 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 |
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。
