| 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 | 20.87 | 21.08 | 0.20 | 0.96% | 20.35 | 21.39 | 126341 | 26493.23 | 7.44% | 0.00 |
| 2026-03-24 | 20.80 | 20.88 | 1.28 | 6.53% | 20.27 | 21.70 | 167679 | 34815.51 | 9.88% | 0.00 |
| 2026-03-23 | 20.80 | 19.60 | -1.64 | -7.72% | 19.51 | 21.14 | 163172 | 33111.65 | 9.61% | 0.00 |
| 2026-03-20 | 21.72 | 21.24 | -0.37 | -1.71% | 21.22 | 22.19 | 127422 | 27465.71 | 7.50% | 2.00 |
| 2026-03-19 | 21.42 | 21.61 | -0.25 | -1.14% | 21.20 | 22.40 | 144615 | 31240.55 | 8.52% | 11.00 |
| 2026-03-18 | 21.25 | 21.86 | 1.00 | 4.79% | 21.12 | 22.78 | 203383 | 44586.23 | 11.98% | 0.00 |
| 2026-03-17 | 21.08 | 20.86 | -0.17 | -0.81% | 20.40 | 22.02 | 159669 | 33977.56 | 9.40% | 0.00 |
| 2026-03-16 | 20.21 | 21.03 | 0.88 | 4.37% | 20.05 | 21.83 | 194234 | 40697.39 | 11.44% | 0.00 |
| 2026-03-13 | 20.87 | 20.15 | -1.21 | -5.66% | 20.10 | 21.67 | 232945 | 48004.05 | 13.72% | 0.00 |
| 2026-03-12 | 22.24 | 21.36 | -1.56 | -6.81% | 20.90 | 23.08 | 311406 | 67488.09 | 18.34% | 38.00 |
| 2026-03-11 | 20.91 | 22.92 | 1.98 | 9.46% | 20.91 | 23.46 | 318280 | 70538.38 | 18.74% | 0.00 |
| 2026-03-10 | 20.78 | 20.94 | 0.60 | 2.95% | 19.76 | 21.54 | 310605 | 64721.65 | 18.29% | 4.00 |
| 2026-03-09 | 19.83 | 20.34 | 0.54 | 2.73% | 19.00 | 20.78 | 373730 | 75219.62 | 22.01% | 0.00 |
| 2026-03-06 | 16.22 | 19.80 | 3.30 | 20.00% | 16.22 | 19.80 | 370891 | 68914.15 | 21.84% | 0.00 |
| 2026-03-05 | 16.10 | 16.50 | 0.61 | 3.84% | 15.88 | 16.50 | 98738 | 15975.19 | 5.82% | 12.00 |
| 2026-03-04 | 15.54 | 15.89 | 0.11 | 0.70% | 15.51 | 16.22 | 61594 | 9802.95 | 3.63% | 0.00 |
| 2026-03-03 | 16.03 | 15.78 | -0.21 | -1.31% | 15.34 | 16.26 | 117164 | 18493.92 | 6.90% | 0.00 |
| 2026-03-02 | 15.69 | 15.99 | -0.02 | -0.12% | 15.68 | 16.24 | 97282 | 15587.71 | 5.73% | 0.00 |
| 2026-02-27 | 15.98 | 16.01 | 0.02 | 0.13% | 15.61 | 16.15 | 74193 | 11762.60 | 4.37% | 5.00 |
| 2026-02-26 | 16.01 | 15.99 | -0.29 | -1.78% | 15.65 | 16.60 | 131011 | 20884.70 | 7.72% | 0.00 |
| 2026-02-25 | 15.00 | 16.28 | 1.29 | 8.61% | 14.98 | 16.30 | 168832 | 26751.97 | 9.94% | 7.00 |
| 2026-02-24 | 14.88 | 14.99 | 0.39 | 2.67% | 14.61 | 15.12 | 71366 | 10639.96 | 4.20% | 0.00 |
| 2026-02-13 | 14.71 | 14.60 | -0.10 | -0.68% | 14.39 | 14.88 | 64426 | 9443.97 | 3.79% | 0.00 |
| 2026-02-12 | 14.21 | 14.70 | 0.43 | 3.01% | 14.16 | 14.78 | 94457 | 13824.47 | 5.56% | 0.00 |
| 2026-02-11 | 14.01 | 14.27 | 0.36 | 2.59% | 13.92 | 14.55 | 86517 | 12396.59 | 5.10% | 0.00 |
| 2026-02-10 | 14.38 | 13.91 | -0.33 | -2.32% | 13.89 | 14.38 | 57875 | 8118.07 | 3.41% | 0.00 |
| 2026-02-09 | 14.15 | 14.24 | 0.21 | 1.50% | 14.09 | 14.35 | 43127 | 6137.48 | 2.54% | 0.00 |
| 2026-02-06 | 14.00 | 14.03 | -0.05 | -0.36% | 13.85 | 14.26 | 42094 | 5912.59 | 2.48% | 0.00 |
| 2026-02-05 | 14.10 | 14.08 | -0.12 | -0.85% | 13.92 | 14.24 | 41121 | 5779.24 | 2.42% | 40.00 |
| 2026-02-04 | 14.36 | 14.20 | -0.16 | -1.11% | 14.05 | 14.50 | 59742 | 8503.66 | 3.52% | 0.00 |
| 2026-02-03 | 14.47 | 14.36 | 0.14 | 0.98% | 14.21 | 14.60 | 69124 | 9957.91 | 4.07% | 2.00 |
| 2026-02-02 | 14.74 | 14.22 | -0.77 | -5.14% | 14.20 | 14.90 | 103905 | 14983.19 | 6.12% | 0.00 |
| 2026-01-30 | 14.70 | 14.99 | -0.45 | -2.91% | 14.44 | 15.23 | 166239 | 24692.27 | 9.79% | 0.00 |
| 2026-01-29 | 15.20 | 15.44 | 0.09 | 0.59% | 15.00 | 16.33 | 243555 | 37771.89 | 14.34% | 0.00 |
| 2026-01-28 | 14.70 | 15.35 | 0.66 | 4.49% | 14.65 | 15.52 | 235315 | 35719.59 | 13.86% | 0.00 |
| 2026-01-27 | 14.71 | 14.69 | -0.02 | -0.14% | 14.30 | 14.79 | 102358 | 14916.72 | 6.03% | 0.00 |
| 2026-01-26 | 14.63 | 14.71 | 0.18 | 1.24% | 14.39 | 14.87 | 99800 | 14615.33 | 5.88% | 5.00 |
| 2026-01-23 | 14.50 | 14.53 | 0.07 | 0.48% | 14.28 | 14.70 | 76911 | 11164.22 | 4.53% | 0.00 |
| 2026-01-22 | 14.61 | 14.46 | -0.09 | -0.62% | 14.40 | 14.87 | 98033 | 14308.88 | 5.77% | 0.00 |
| 2026-01-21 | 14.13 | 14.55 | 0.42 | 2.97% | 13.93 | 14.60 | 117972 | 17037.72 | 6.95% | 0.00 |
| 2026-01-20 | 14.23 | 14.13 | -0.28 | -1.94% | 13.91 | 14.28 | 72493 | 10204.70 | 4.27% | 0.00 |
| 2026-01-19 | 14.39 | 14.41 | 0.07 | 0.49% | 14.01 | 14.46 | 93908 | 13346.68 | 5.53% | 0.00 |
| 2026-01-16 | 13.79 | 14.34 | 0.56 | 4.06% | 13.75 | 14.53 | 138410 | 19673.88 | 8.15% | 0.00 |
| 2026-01-15 | 13.70 | 13.78 | -0.03 | -0.22% | 13.70 | 14.04 | 63600 | 8810.37 | 3.75% | 0.00 |
| 2026-01-14 | 14.05 | 13.81 | -0.24 | -1.71% | 13.62 | 14.17 | 123709 | 17208.63 | 7.29% | 0.00 |
| 2026-01-13 | 14.51 | 14.05 | -0.34 | -2.36% | 14.01 | 14.51 | 103561 | 14733.40 | 6.10% | 0.00 |
| 2026-01-12 | 14.41 | 14.39 | -0.02 | -0.14% | 14.21 | 14.60 | 141445 | 20346.59 | 8.33% | 0.00 |
| 2026-01-09 | 14.11 | 14.41 | 0.35 | 2.49% | 13.99 | 14.62 | 164348 | 23510.77 | 9.68% | 8.00 |
| 2026-01-08 | 13.60 | 14.06 | -0.22 | -1.54% | 13.60 | 14.46 | 213607 | 29939.24 | 12.58% | 0.00 |
| 2026-01-07 | 13.67 | 14.28 | 0.81 | 6.01% | 13.60 | 15.54 | 336071 | 48789.02 | 19.79% | 15.00 |
| 2026-01-06 | 14.10 | 13.47 | -0.72 | -5.07% | 13.39 | 14.22 | 173327 | 23703.13 | 10.21% | 17.00 |
| 2026-01-05 | 14.00 | 14.19 | 0.28 | 2.01% | 13.80 | 14.43 | 204289 | 28897.87 | 12.03% | 0.00 |
| 2025-12-31 | 13.30 | 13.91 | 0.76 | 5.78% | 13.25 | 15.20 | 277480 | 39512.68 | 16.34% | 54.00 |
| 2025-12-30 | 12.52 | 13.15 | 0.88 | 7.17% | 12.26 | 13.32 | 148750 | 19158.95 | 8.76% | 0.00 |
| 2025-12-29 | 12.11 | 12.27 | 0.14 | 1.15% | 12.11 | 12.45 | 41187 | 5065.93 | 2.43% | 0.00 |
| 2025-12-26 | 12.29 | 12.13 | -0.07 | -0.57% | 11.99 | 12.30 | 38867 | 4709.61 | 2.29% | 0.00 |
| 2025-12-25 | 12.08 | 12.20 | 0.13 | 1.08% | 11.95 | 12.30 | 33235 | 4047.14 | 1.96% | 0.00 |
| 2025-12-24 | 11.98 | 12.07 | 0.15 | 1.26% | 11.89 | 12.12 | 40625 | 4883.09 | 2.39% | 0.00 |
| 2025-12-23 | 12.11 | 11.92 | -0.24 | -1.97% | 11.84 | 12.22 | 42823 | 5128.49 | 2.52% | 0.00 |
| 2025-12-22 | 12.13 | 12.16 | 0.04 | 0.33% | 12.11 | 12.45 | 43597 | 5334.46 | 2.57% | 0.00 |
| 2025-12-19 | 11.96 | 12.12 | 0.16 | 1.34% | 11.92 | 12.30 | 36376 | 4413.96 | 2.14% | 0.00 |
| 2025-12-18 | 11.78 | 11.96 | 0.02 | 0.17% | 11.73 | 12.21 | 45384 | 5466.57 | 2.67% | 0.00 |
| 2025-12-17 | 11.81 | 11.94 | 0.26 | 2.23% | 11.38 | 11.99 | 61322 | 7173.34 | 3.61% | 1.00 |
| 2025-12-16 | 12.22 | 11.68 | -0.54 | -4.42% | 11.63 | 12.28 | 73905 | 8763.59 | 4.35% | 0.00 |
| 2025-12-15 | 12.70 | 12.22 | -0.58 | -4.53% | 12.12 | 12.70 | 102060 | 12552.11 | 6.01% | 0.00 |
| 2025-12-12 | 13.01 | 12.80 | -0.41 | -3.10% | 12.75 | 13.45 | 119057 | 15469.79 | 7.01% | 1.00 |
| 2025-12-11 | 13.19 | 13.21 | -0.10 | -0.75% | 13.19 | 14.05 | 147840 | 20146.33 | 8.71% | 0.00 |
| 2025-12-10 | 13.40 | 13.31 | 0.17 | 1.29% | 13.05 | 13.59 | 98190 | 13034.42 | 5.78% | 0.00 |
| 2025-12-09 | 13.34 | 13.14 | -0.50 | -3.67% | 13.00 | 13.48 | 119517 | 15699.27 | 7.04% | 0.00 |
| 2025-12-08 | 13.48 | 13.64 | 0.17 | 1.26% | 13.00 | 13.68 | 181939 | 24111.40 | 10.72% | 5.00 |
| 2025-12-05 | 13.25 | 13.47 | 0.67 | 5.23% | 13.00 | 14.41 | 206214 | 28034.85 | 12.14% | 0.00 |
| 2025-12-04 | 13.28 | 12.80 | -0.49 | -3.69% | 12.70 | 13.62 | 188744 | 24779.90 | 11.12% | 20.00 |
| 2025-12-03 | 13.10 | 13.29 | 0.38 | 2.94% | 12.93 | 13.90 | 234142 | 31233.57 | 13.79% | 0.00 |
| 2025-12-02 | 12.22 | 12.91 | 0.82 | 6.78% | 12.17 | 13.66 | 220205 | 28490.16 | 12.97% | 0.00 |
| 2025-12-01 | 12.16 | 12.09 | -0.10 | -0.82% | 12.00 | 12.31 | 48235 | 5851.92 | 2.84% | 0.00 |
| 2025-11-28 | 11.90 | 12.19 | 0.30 | 2.52% | 11.83 | 12.21 | 65782 | 7975.09 | 3.87% | 0.00 |
| 2025-11-27 | 11.92 | 11.89 | -0.04 | -0.34% | 11.84 | 12.04 | 29849 | 3563.48 | 1.77% | 0.00 |
| 2025-11-26 | 12.03 | 11.93 | -0.08 | -0.67% | 11.76 | 12.10 | 50201 | 5981.25 | 2.98% | 0.00 |
| 2025-11-25 | 12.10 | 12.01 | -0.04 | -0.33% | 11.96 | 12.15 | 45321 | 5457.35 | 2.69% | 0.00 |
| 2025-11-24 | 11.77 | 12.05 | 0.32 | 2.73% | 11.71 | 12.09 | 64728 | 7715.40 | 3.84% | 0.00 |
华新环保(301265)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。
