| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 5.30 | 5.28 | 0.04 | 0.76% | 5.26 | 5.34 | 165188 | 8741.60 | 2.66% | 1.00 |
| 2025-11-21 | 5.46 | 5.24 | -0.22 | -4.03% | 5.24 | 5.47 | 296014 | 15776.27 | 4.76% | 7.00 |
| 2025-11-20 | 5.44 | 5.46 | 0.03 | 0.55% | 5.43 | 5.59 | 293522 | 16149.97 | 4.72% | 0.00 |
| 2025-11-19 | 5.43 | 5.43 | 0.00 | 0.00% | 5.40 | 5.49 | 206163 | 11211.21 | 3.32% | 0.00 |
| 2025-11-18 | 5.54 | 5.43 | -0.11 | -1.99% | 5.40 | 5.55 | 232393 | 12652.97 | 3.74% | 0.00 |
| 2025-11-17 | 5.57 | 5.54 | -0.03 | -0.54% | 5.50 | 5.58 | 171416 | 9480.99 | 2.76% | 0.00 |
| 2025-11-14 | 5.56 | 5.57 | 0.00 | 0.00% | 5.55 | 5.63 | 196980 | 11015.98 | 3.17% | 0.00 |
| 2025-11-13 | 5.58 | 5.57 | 0.00 | 0.00% | 5.52 | 5.59 | 219713 | 12213.25 | 3.53% | 0.00 |
| 2025-11-12 | 5.61 | 5.57 | -0.05 | -0.89% | 5.55 | 5.63 | 227505 | 12693.25 | 3.66% | 0.00 |
| 2025-11-11 | 5.60 | 5.62 | 0.03 | 0.54% | 5.58 | 5.63 | 251689 | 14118.93 | 4.05% | 0.00 |
| 2025-11-10 | 5.65 | 5.59 | -0.07 | -1.24% | 5.58 | 5.66 | 305200 | 17122.46 | 4.91% | 0.00 |
| 2025-11-07 | 5.53 | 5.66 | 0.13 | 2.35% | 5.50 | 5.66 | 416640 | 23385.44 | 6.70% | 0.00 |
| 2025-11-06 | 5.49 | 5.53 | 0.05 | 0.91% | 5.46 | 5.53 | 237825 | 13107.55 | 3.82% | 0.00 |
| 2025-11-05 | 5.43 | 5.48 | 0.03 | 0.55% | 5.41 | 5.50 | 266368 | 14574.65 | 4.28% | 0.00 |
| 2025-11-04 | 5.44 | 5.45 | 0.02 | 0.37% | 5.42 | 5.49 | 225969 | 12316.23 | 3.63% | 0.00 |
| 2025-11-03 | 5.46 | 5.49 | 0.02 | 0.37% | 5.42 | 5.49 | 220707 | 12051.56 | 3.55% | 0.00 |
| 2025-10-31 | 5.47 | 5.47 | 0.01 | 0.18% | 5.43 | 5.48 | 166802 | 9094.97 | 2.68% | 0.00 |
| 2025-10-30 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.51 | 180759 | 9913.99 | 2.91% | 0.00 |
| 2025-10-29 | 5.48 | 5.47 | -0.02 | -0.36% | 5.43 | 5.50 | 198638 | 10836.85 | 3.19% | 0.00 |
| 2025-10-28 | 5.50 | 5.49 | 0.00 | 0.00% | 5.46 | 5.56 | 223483 | 12308.09 | 3.59% | 0.00 |
| 2025-10-27 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.52 | 288820 | 15844.69 | 4.64% | 0.00 |
| 2025-10-24 | 5.47 | 5.48 | 0.01 | 0.18% | 5.43 | 5.49 | 210154 | 11467.33 | 3.38% | 0.00 |
| 2025-10-23 | 5.36 | 5.47 | 0.09 | 1.67% | 5.35 | 5.51 | 237403 | 12890.80 | 3.82% | 187.00 |
| 2025-10-22 | 5.35 | 5.38 | 0.01 | 0.19% | 5.34 | 5.42 | 128503 | 6927.94 | 2.07% | 0.00 |
| 2025-10-21 | 5.28 | 5.37 | 0.09 | 1.70% | 5.28 | 5.38 | 156959 | 8399.87 | 2.52% | 0.00 |
| 2025-10-20 | 5.31 | 5.28 | -0.01 | -0.19% | 5.24 | 5.33 | 143288 | 7569.85 | 2.30% | 0.00 |
| 2025-10-17 | 5.37 | 5.29 | -0.08 | -1.49% | 5.29 | 5.39 | 137244 | 7317.15 | 2.21% | 0.00 |
| 2025-10-16 | 5.44 | 5.37 | -0.06 | -1.10% | 5.36 | 5.44 | 136440 | 7352.21 | 2.19% | 0.00 |
| 2025-10-15 | 5.40 | 5.43 | 0.01 | 0.18% | 5.38 | 5.45 | 133794 | 7247.33 | 2.15% | 0.00 |
| 2025-10-14 | 5.45 | 5.42 | -0.04 | -0.73% | 5.40 | 5.47 | 170445 | 9259.78 | 2.74% | 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。
