| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.75 | 6.53 | -0.24 | -3.55% | 6.50 | 6.76 | 339569 | 22372.07 | 5.46% | 0.00 |
| 2026-03-25 | 6.48 | 6.77 | 0.27 | 4.15% | 6.47 | 6.79 | 432264 | 28967.23 | 6.95% | 0.00 |
| 2026-03-24 | 6.41 | 6.50 | 0.28 | 4.50% | 6.30 | 6.51 | 368439 | 23571.00 | 5.92% | 0.00 |
| 2026-03-23 | 6.52 | 6.22 | -0.42 | -6.33% | 6.16 | 6.55 | 439545 | 27980.56 | 7.07% | 0.00 |
| 2026-03-20 | 6.80 | 6.64 | -0.15 | -2.21% | 6.61 | 6.88 | 372985 | 25069.62 | 6.00% | 10.00 |
| 2026-03-19 | 6.87 | 6.79 | -0.14 | -2.02% | 6.75 | 6.91 | 341075 | 23285.48 | 5.48% | 0.00 |
| 2026-03-18 | 6.89 | 6.93 | 0.09 | 1.32% | 6.83 | 6.95 | 295433 | 20334.82 | 4.75% | 0.00 |
| 2026-03-17 | 7.04 | 6.84 | -0.20 | -2.84% | 6.83 | 7.08 | 412574 | 28511.36 | 6.63% | 0.00 |
| 2026-03-16 | 7.20 | 7.04 | -0.17 | -2.36% | 6.99 | 7.23 | 608980 | 42976.96 | 9.79% | 0.00 |
| 2026-03-13 | 7.30 | 7.21 | -0.09 | -1.23% | 7.19 | 7.45 | 613650 | 44752.54 | 9.87% | 0.00 |
| 2026-03-12 | 7.47 | 7.30 | -0.13 | -1.75% | 7.24 | 7.54 | 885094 | 65039.59 | 14.23% | 0.00 |
| 2026-03-11 | 7.75 | 7.43 | -0.06 | -0.80% | 7.41 | 7.95 | 1256482 | 95851.91 | 20.20% | 0.00 |
| 2026-03-10 | 7.40 | 7.49 | 0.09 | 1.22% | 7.38 | 7.62 | 801319 | 60081.54 | 12.89% | 32.00 |
| 2026-03-09 | 7.24 | 7.40 | 0.02 | 0.27% | 7.21 | 7.44 | 679136 | 49883.61 | 10.92% | 0.00 |
| 2026-03-06 | 7.23 | 7.38 | 0.07 | 0.96% | 7.17 | 7.51 | 803346 | 59152.24 | 12.92% | 0.00 |
| 2026-03-05 | 7.26 | 7.31 | 0.13 | 1.81% | 7.22 | 7.42 | 936574 | 68616.96 | 15.06% | 27.00 |
| 2026-03-04 | 6.94 | 7.18 | 0.14 | 1.99% | 6.90 | 7.33 | 879243 | 62788.31 | 14.14% | 10.00 |
| 2026-03-03 | 7.30 | 7.04 | -0.25 | -3.43% | 7.01 | 7.46 | 1032119 | 74160.18 | 16.60% | 15.00 |
| 2026-03-02 | 7.24 | 7.29 | -0.23 | -3.06% | 7.24 | 7.54 | 1183012 | 87012.09 | 19.02% | 2.00 |
| 2026-02-27 | 7.87 | 7.52 | -0.26 | -3.34% | 7.38 | 8.04 | 2004188 | 152527.97 | 32.23% | 17.00 |
| 2026-02-26 | 6.81 | 7.78 | 1.30 | 20.06% | 6.81 | 7.78 | 1945177 | 141638.69 | 31.28% | 146.00 |
| 2026-02-25 | 6.18 | 6.48 | 0.33 | 5.37% | 6.18 | 6.58 | 626066 | 40056.96 | 10.07% | 20.00 |
| 2026-02-24 | 6.03 | 6.15 | 0.19 | 3.19% | 6.02 | 6.19 | 294121 | 17991.87 | 4.73% | 0.00 |
| 2026-02-13 | 6.04 | 5.96 | -0.08 | -1.32% | 5.95 | 6.07 | 181242 | 10886.56 | 2.91% | 0.00 |
| 2026-02-12 | 6.07 | 6.04 | -0.01 | -0.17% | 5.98 | 6.09 | 175264 | 10581.44 | 2.82% | 0.00 |
| 2026-02-11 | 6.01 | 6.05 | 0.05 | 0.83% | 6.00 | 6.14 | 204554 | 12425.58 | 3.29% | 0.00 |
| 2026-02-10 | 6.00 | 6.00 | 0.01 | 0.17% | 5.96 | 6.04 | 188913 | 11344.43 | 3.04% | 0.00 |
| 2026-02-09 | 6.03 | 5.99 | 0.01 | 0.17% | 5.98 | 6.08 | 205974 | 12380.28 | 3.31% | 0.00 |
| 2026-02-06 | 5.99 | 5.98 | -0.04 | -0.66% | 5.94 | 6.06 | 183348 | 11027.00 | 2.95% | 0.00 |
| 2026-02-05 | 6.14 | 6.02 | -0.14 | -2.27% | 6.00 | 6.15 | 226392 | 13710.71 | 3.64% | 0.00 |
| 2026-02-04 | 6.13 | 6.16 | 0.04 | 0.65% | 6.10 | 6.20 | 220010 | 13535.49 | 3.54% | 0.00 |
| 2026-02-03 | 6.13 | 6.12 | 0.05 | 0.82% | 6.06 | 6.17 | 222368 | 13602.44 | 3.58% | 0.00 |
| 2026-02-02 | 6.08 | 6.07 | -0.05 | -0.82% | 6.07 | 6.17 | 296731 | 18148.32 | 4.77% | 0.00 |
| 2026-01-30 | 6.12 | 6.12 | -0.05 | -0.81% | 6.01 | 6.23 | 345641 | 21117.92 | 5.56% | 0.00 |
| 2026-01-29 | 6.21 | 6.17 | -0.05 | -0.80% | 6.16 | 6.30 | 277457 | 17249.49 | 4.46% | 0.00 |
| 2026-01-28 | 6.33 | 6.22 | -0.13 | -2.05% | 6.20 | 6.35 | 282723 | 17654.76 | 4.55% | 0.00 |
| 2026-01-27 | 6.35 | 6.35 | -0.03 | -0.47% | 6.22 | 6.42 | 324403 | 20464.24 | 5.22% | 0.00 |
| 2026-01-26 | 6.38 | 6.38 | 0.02 | 0.31% | 6.29 | 6.46 | 398380 | 25360.15 | 6.41% | 0.00 |
| 2026-01-23 | 6.26 | 6.36 | 0.07 | 1.11% | 6.25 | 6.37 | 298585 | 18882.85 | 4.80% | 27.00 |
| 2026-01-22 | 6.18 | 6.29 | 0.12 | 1.94% | 6.16 | 6.33 | 314850 | 19716.37 | 5.06% | 0.00 |
| 2026-01-21 | 6.13 | 6.17 | -0.02 | -0.32% | 6.10 | 6.20 | 242332 | 14946.17 | 3.90% | 0.00 |
| 2026-01-20 | 6.13 | 6.19 | 0.05 | 0.81% | 6.09 | 6.22 | 260249 | 15995.97 | 4.18% | 0.00 |
| 2026-01-19 | 6.06 | 6.14 | 0.08 | 1.32% | 6.02 | 6.17 | 248412 | 15227.75 | 3.99% | 0.00 |
| 2026-01-16 | 6.12 | 6.06 | -0.02 | -0.33% | 6.05 | 6.18 | 297755 | 18178.59 | 4.79% | 0.00 |
| 2026-01-15 | 6.08 | 6.08 | -0.04 | -0.65% | 6.01 | 6.13 | 333483 | 20211.31 | 5.36% | 0.00 |
| 2026-01-14 | 6.22 | 6.12 | -0.10 | -1.61% | 6.04 | 6.29 | 508808 | 31408.72 | 8.18% | 0.00 |
| 2026-01-13 | 6.53 | 6.22 | -0.26 | -4.01% | 6.21 | 6.53 | 542835 | 34152.59 | 8.73% | 0.00 |
| 2026-01-12 | 6.26 | 6.48 | 0.27 | 4.35% | 6.24 | 6.50 | 631853 | 40525.18 | 10.16% | 5.00 |
| 2026-01-09 | 6.15 | 6.21 | 0.08 | 1.31% | 6.12 | 6.28 | 468812 | 29086.40 | 7.54% | 0.00 |
| 2026-01-08 | 6.01 | 6.13 | 0.10 | 1.66% | 5.98 | 6.17 | 382133 | 23336.08 | 6.14% | 38.00 |
| 2026-01-07 | 5.99 | 6.03 | 0.04 | 0.67% | 5.95 | 6.11 | 315177 | 19002.02 | 5.07% | 0.00 |
| 2026-01-06 | 6.04 | 5.99 | -0.02 | -0.33% | 5.94 | 6.05 | 348415 | 20865.91 | 5.60% | 0.00 |
| 2026-01-05 | 6.00 | 6.01 | 0.10 | 1.69% | 5.97 | 6.09 | 405718 | 24447.30 | 6.52% | 0.00 |
| 2025-12-31 | 5.95 | 5.91 | -0.01 | -0.17% | 5.85 | 5.96 | 280687 | 16576.80 | 4.51% | 0.00 |
| 2025-12-30 | 6.07 | 5.92 | -0.16 | -2.63% | 5.88 | 6.12 | 518068 | 30860.86 | 8.33% | 0.00 |
| 2025-12-29 | 6.14 | 6.08 | 0.02 | 0.33% | 6.07 | 6.46 | 860716 | 53322.41 | 13.84% | 0.00 |
| 2025-12-26 | 5.78 | 6.06 | 0.26 | 4.48% | 5.78 | 6.09 | 666787 | 39886.66 | 10.72% | 0.00 |
| 2025-12-25 | 5.78 | 5.80 | 0.02 | 0.35% | 5.75 | 5.84 | 233374 | 13545.54 | 3.75% | 0.00 |
| 2025-12-24 | 5.72 | 5.78 | 0.05 | 0.87% | 5.68 | 5.82 | 269605 | 15497.39 | 4.34% | 0.00 |
| 2025-12-23 | 5.67 | 5.73 | 0.05 | 0.88% | 5.65 | 5.81 | 371932 | 21349.45 | 5.98% | 20.00 |
| 2025-12-22 | 5.68 | 5.68 | 0.00 | 0.00% | 5.66 | 5.75 | 268332 | 15276.95 | 4.31% | 0.00 |
| 2025-12-19 | 5.59 | 5.68 | 0.08 | 1.43% | 5.59 | 5.70 | 319178 | 18087.89 | 5.13% | 0.00 |
| 2025-12-18 | 5.52 | 5.60 | 0.07 | 1.27% | 5.50 | 5.66 | 314285 | 17598.14 | 5.05% | 0.00 |
| 2025-12-17 | 5.57 | 5.53 | -0.09 | -1.60% | 5.43 | 5.60 | 447265 | 24611.79 | 7.19% | 0.00 |
| 2025-12-16 | 5.82 | 5.62 | -0.26 | -4.42% | 5.59 | 5.87 | 588414 | 33455.32 | 9.46% | 50.00 |
| 2025-12-15 | 5.98 | 5.88 | -0.02 | -0.34% | 5.87 | 6.07 | 563741 | 33542.21 | 9.07% | 38.00 |
| 2025-12-12 | 5.81 | 5.90 | 0.02 | 0.34% | 5.79 | 5.96 | 723404 | 42503.05 | 11.63% | 0.00 |
| 2025-12-11 | 5.92 | 5.88 | -0.02 | -0.34% | 5.82 | 6.05 | 1245092 | 73922.67 | 20.02% | 10.00 |
| 2025-12-10 | 5.44 | 5.90 | 0.52 | 9.67% | 5.42 | 6.28 | 1606708 | 94154.71 | 25.84% | 0.00 |
| 2025-12-09 | 5.40 | 5.38 | -0.04 | -0.74% | 5.33 | 5.44 | 275564 | 14786.30 | 4.43% | 0.00 |
| 2025-12-08 | 5.35 | 5.42 | 0.08 | 1.50% | 5.30 | 5.44 | 288258 | 15436.04 | 4.64% | 0.00 |
| 2025-12-05 | 5.21 | 5.34 | 0.13 | 2.50% | 5.18 | 5.34 | 188668 | 9969.68 | 3.03% | 95.00 |
| 2025-12-04 | 5.24 | 5.21 | -0.03 | -0.57% | 5.17 | 5.26 | 147965 | 7707.02 | 2.38% | 0.00 |
| 2025-12-03 | 5.28 | 5.24 | -0.03 | -0.57% | 5.22 | 5.28 | 120175 | 6309.43 | 1.93% | 0.00 |
| 2025-12-02 | 5.28 | 5.27 | 0.00 | 0.00% | 5.21 | 5.29 | 139761 | 7334.99 | 2.25% | 0.00 |
| 2025-12-01 | 5.28 | 5.27 | 0.01 | 0.19% | 5.26 | 5.31 | 152911 | 8080.38 | 2.46% | 0.00 |
| 2025-11-28 | 5.24 | 5.26 | 0.02 | 0.38% | 5.20 | 5.27 | 124506 | 6520.01 | 2.00% | 0.00 |
| 2025-11-27 | 5.23 | 5.24 | 0.00 | 0.00% | 5.22 | 5.27 | 119276 | 6259.27 | 1.92% | 0.00 |
| 2025-11-26 | 5.30 | 5.24 | -0.06 | -1.13% | 5.23 | 5.33 | 152264 | 8038.46 | 2.45% | 0.00 |
| 2025-11-25 | 5.30 | 5.30 | 0.02 | 0.38% | 5.27 | 5.34 | 157060 | 8341.67 | 2.53% | 0.00 |
中科环保(301175)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。
