| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 12.50 | 12.20 | -0.31 | -2.48% | 12.06 | 12.51 | 102532 | 12504.44 | 6.09% | 0.00 |
| 2025-10-28 | 11.81 | 12.51 | 0.66 | 5.57% | 11.80 | 12.89 | 187779 | 23403.42 | 11.15% | 0.00 |
| 2025-10-27 | 11.89 | 11.85 | -0.06 | -0.50% | 11.80 | 11.95 | 54450 | 6455.51 | 3.23% | 0.00 |
| 2025-10-24 | 11.88 | 11.91 | -0.01 | -0.08% | 11.72 | 11.92 | 47500 | 5609.89 | 2.82% | 0.00 |
| 2025-10-23 | 11.80 | 11.92 | 0.09 | 0.76% | 11.68 | 11.92 | 49122 | 5787.07 | 2.92% | 0.00 |
| 2025-10-22 | 11.81 | 11.83 | -0.05 | -0.42% | 11.77 | 12.10 | 45176 | 5376.16 | 2.68% | 0.00 |
| 2025-10-21 | 11.70 | 11.88 | 0.18 | 1.54% | 11.70 | 11.90 | 36880 | 4362.15 | 2.19% | 0.00 |
| 2025-10-20 | 11.73 | 11.70 | 0.05 | 0.43% | 11.64 | 11.82 | 32789 | 3842.44 | 1.95% | 0.00 |
| 2025-10-17 | 11.77 | 11.65 | -0.17 | -1.44% | 11.65 | 12.12 | 42702 | 5040.86 | 2.54% | 0.00 |
| 2025-10-16 | 11.94 | 11.82 | -0.13 | -1.09% | 11.76 | 12.04 | 52232 | 6199.55 | 3.10% | 0.00 |
| 2025-10-15 | 11.87 | 11.95 | -0.01 | -0.08% | 11.85 | 12.07 | 50501 | 6033.36 | 3.00% | 0.00 |
| 2025-10-14 | 12.36 | 11.96 | -0.43 | -3.47% | 11.90 | 12.38 | 96058 | 11631.53 | 5.70% | 0.00 |
| 2025-10-13 | 11.80 | 12.39 | 0.36 | 2.99% | 11.70 | 12.40 | 135125 | 16537.87 | 8.02% | 0.00 |
| 2025-10-10 | 12.30 | 12.03 | -0.28 | -2.27% | 12.00 | 12.36 | 56880 | 6907.88 | 3.38% | 0.00 |
| 2025-10-09 | 12.50 | 12.31 | 0.18 | 1.48% | 12.21 | 12.61 | 99153 | 12247.35 | 5.89% | 0.00 |
| 2025-09-30 | 11.93 | 12.13 | 0.21 | 1.76% | 11.90 | 12.22 | 87201 | 10564.65 | 5.14% | 0.00 |
| 2025-09-29 | 11.92 | 11.92 | 0.13 | 1.10% | 11.60 | 12.04 | 75383 | 8967.35 | 4.44% | 0.00 |
| 2025-09-26 | 11.71 | 11.79 | 0.19 | 1.64% | 11.54 | 11.92 | 76423 | 9022.75 | 4.50% | 0.00 |
| 2025-09-25 | 11.50 | 11.60 | 0.10 | 0.87% | 11.50 | 12.04 | 86445 | 10166.79 | 5.09% | 0.00 |
| 2025-09-24 | 10.96 | 11.50 | 0.55 | 5.02% | 10.72 | 11.64 | 76891 | 8727.03 | 4.53% | 0.00 |
| 2025-09-23 | 10.95 | 10.95 | 0.00 | 0.00% | 10.60 | 11.08 | 43239 | 4665.95 | 2.55% | 0.00 |
| 2025-09-22 | 11.04 | 10.95 | -0.09 | -0.82% | 10.87 | 11.16 | 30380 | 3324.82 | 1.79% | 0.00 |
| 2025-09-19 | 11.12 | 11.04 | -0.04 | -0.36% | 10.97 | 11.21 | 34109 | 3777.14 | 2.01% | 0.00 |
| 2025-09-18 | 11.41 | 11.08 | -0.30 | -2.64% | 11.00 | 11.42 | 57822 | 6497.44 | 3.41% | 0.00 |
| 2025-09-17 | 11.29 | 11.38 | 0.07 | 0.62% | 11.22 | 11.41 | 34098 | 3860.13 | 2.01% | 0.00 |
| 2025-09-16 | 11.38 | 11.31 | -0.02 | -0.18% | 11.22 | 11.45 | 34161 | 3863.91 | 2.01% | 5.00 |
| 2025-09-15 | 11.49 | 11.33 | -0.13 | -1.13% | 11.32 | 11.52 | 37202 | 4235.85 | 2.19% | 0.00 |
| 2025-09-12 | 11.40 | 11.46 | 0.06 | 0.53% | 11.32 | 11.55 | 48236 | 5522.54 | 2.84% | 0.00 |
| 2025-09-11 | 11.29 | 11.40 | 0.05 | 0.44% | 11.15 | 11.44 | 37823 | 4281.53 | 2.23% | 0.00 |
| 2025-09-10 | 11.39 | 11.35 | -0.04 | -0.35% | 11.28 | 11.44 | 31743 | 3601.83 | 1.87% | 0.00 |
| 2025-09-09 | 11.41 | 11.39 | -0.01 | -0.09% | 11.28 | 11.77 | 58363 | 6698.97 | 3.44% | 0.00 |
| 2025-09-08 | 11.28 | 11.40 | 0.22 | 1.97% | 11.19 | 11.40 | 38968 | 4410.85 | 2.29% | 0.00 |
| 2025-09-05 | 11.11 | 11.18 | 0.17 | 1.54% | 10.95 | 11.20 | 39914 | 4442.53 | 2.35% | 0.00 |
| 2025-09-04 | 11.01 | 11.01 | 0.05 | 0.46% | 10.84 | 11.18 | 54655 | 6042.37 | 3.22% | 0.00 |
| 2025-09-03 | 11.52 | 10.96 | -0.46 | -4.03% | 10.92 | 11.52 | 54487 | 6081.90 | 3.21% | 0.00 |
| 2025-09-02 | 11.70 | 11.42 | -0.19 | -1.64% | 11.23 | 11.73 | 66733 | 7609.95 | 3.93% | 0.00 |
| 2025-09-01 | 11.57 | 11.61 | 0.11 | 0.96% | 11.40 | 11.82 | 65379 | 7607.37 | 3.85% | 0.00 |
| 2025-08-29 | 11.66 | 11.50 | -0.19 | -1.63% | 11.47 | 11.86 | 71795 | 8352.03 | 4.23% | 1.00 |
| 2025-08-28 | 11.80 | 11.69 | -0.10 | -0.85% | 11.33 | 12.09 | 103502 | 12121.21 | 6.10% | 0.00 |
| 2025-08-27 | 11.90 | 11.79 | -0.10 | -0.84% | 11.74 | 12.18 | 126577 | 15136.57 | 7.45% | 0.00 |
| 2025-08-26 | 12.14 | 11.89 | -0.25 | -2.06% | 11.86 | 12.27 | 106493 | 12695.67 | 6.27% | 0.00 |
| 2025-08-25 | 12.00 | 12.14 | 0.26 | 2.19% | 11.88 | 12.29 | 164163 | 19889.20 | 9.67% | 2.00 |
| 2025-08-22 | 11.72 | 11.88 | 0.15 | 1.28% | 11.70 | 12.12 | 110674 | 13208.59 | 6.52% | 0.00 |
| 2025-08-21 | 11.87 | 11.73 | -0.16 | -1.35% | 11.69 | 12.02 | 89998 | 10645.75 | 5.30% | 0.00 |
| 2025-08-20 | 11.80 | 11.89 | 0.01 | 0.08% | 11.74 | 12.27 | 147707 | 17730.17 | 8.70% | 0.00 |
| 2025-08-19 | 11.47 | 11.88 | 0.42 | 3.66% | 11.40 | 12.00 | 164212 | 19323.87 | 9.67% | 0.00 |
| 2025-08-18 | 11.33 | 11.46 | 0.23 | 2.05% | 11.23 | 11.51 | 72827 | 8302.36 | 4.29% | 69.00 |
| 2025-08-15 | 11.06 | 11.23 | 0.15 | 1.35% | 11.02 | 11.31 | 52811 | 5929.73 | 3.11% | 0.00 |
| 2025-08-14 | 11.40 | 11.08 | -0.27 | -2.38% | 11.07 | 11.42 | 57110 | 6405.50 | 3.36% | 1.00 |
| 2025-08-13 | 11.31 | 11.35 | 0.05 | 0.44% | 11.28 | 11.42 | 43724 | 4962.30 | 2.58% | 12.00 |
| 2025-08-12 | 11.63 | 11.30 | -0.27 | -2.33% | 11.30 | 11.63 | 68879 | 7849.18 | 4.06% | 8.00 |
| 2025-08-11 | 11.55 | 11.57 | 0.03 | 0.26% | 11.49 | 11.65 | 64234 | 7420.41 | 3.78% | 53.00 |
| 2025-08-08 | 11.58 | 11.54 | -0.16 | -1.37% | 11.42 | 11.70 | 84900 | 9793.72 | 5.00% | 2.00 |
| 2025-08-07 | 11.34 | 11.70 | 0.34 | 2.99% | 11.24 | 11.76 | 155622 | 17980.57 | 9.17% | 25.00 |
| 2025-08-06 | 11.44 | 11.36 | -0.02 | -0.18% | 11.25 | 11.44 | 55747 | 6320.43 | 3.28% | 0.00 |
| 2025-08-05 | 11.51 | 11.38 | -0.02 | -0.18% | 11.32 | 11.59 | 56844 | 6472.48 | 3.35% | 0.00 |
| 2025-08-04 | 11.34 | 11.40 | 0.02 | 0.18% | 11.30 | 11.43 | 59969 | 6817.75 | 3.53% | 0.00 |
| 2025-08-01 | 11.64 | 11.38 | -0.20 | -1.73% | 11.37 | 11.70 | 78189 | 8951.24 | 4.60% | 0.00 |
| 2025-07-31 | 11.60 | 11.58 | -0.03 | -0.26% | 11.47 | 11.82 | 86789 | 10103.30 | 5.11% | 0.00 |
| 2025-07-30 | 11.72 | 11.61 | -0.11 | -0.94% | 11.46 | 11.82 | 82690 | 9588.97 | 4.87% | 10.00 |
| 2025-07-29 | 11.88 | 11.72 | -0.21 | -1.76% | 11.65 | 11.92 | 99762 | 11706.31 | 5.88% | 3.00 |
| 2025-07-28 | 12.17 | 11.93 | -0.25 | -2.05% | 11.86 | 12.26 | 96333 | 11515.75 | 5.67% | 9.00 |
| 2025-07-25 | 12.06 | 12.18 | -0.11 | -0.90% | 11.73 | 12.21 | 149297 | 17864.02 | 8.79% | 277.00 |
| 2025-07-24 | 11.99 | 12.33 | 0.33 | 2.75% | 11.90 | 12.44 | 180178 | 22036.00 | 10.61% | 22.00 |
| 2025-07-23 | 12.34 | 12.00 | -0.49 | -3.92% | 11.72 | 12.35 | 177978 | 21394.54 | 10.48% | 0.00 |
| 2025-07-22 | 12.86 | 12.49 | -0.36 | -2.80% | 12.40 | 13.17 | 216007 | 27292.26 | 12.72% | 10.00 |
| 2025-07-21 | 12.84 | 12.85 | -0.68 | -5.03% | 12.76 | 13.23 | 329495 | 42684.89 | 19.41% | 21.00 |
| 2025-07-18 | 11.78 | 13.53 | 1.77 | 15.05% | 11.64 | 13.80 | 455233 | 58655.28 | 26.81% | 0.00 |
| 2025-07-17 | 12.17 | 11.76 | -0.74 | -5.92% | 11.68 | 12.21 | 261338 | 31006.93 | 15.39% | 68.00 |
| 2025-07-16 | 12.20 | 12.50 | -0.47 | -3.62% | 11.80 | 12.68 | 363079 | 44440.25 | 21.38% | 46.00 |
| 2025-07-15 | 11.50 | 12.97 | 1.33 | 11.43% | 11.50 | 13.97 | 433781 | 58536.56 | 25.55% | 4.00 |
| 2025-07-14 | 11.02 | 11.64 | 0.42 | 3.74% | 10.97 | 11.97 | 261365 | 30148.13 | 15.39% | 0.00 |
| 2025-07-11 | 10.37 | 11.22 | 0.88 | 8.51% | 10.34 | 11.99 | 245479 | 27306.01 | 14.46% | 5.00 |
| 2025-07-10 | 10.33 | 10.34 | 0.05 | 0.49% | 10.22 | 10.49 | 37150 | 3834.28 | 2.19% | 0.00 |
| 2025-07-09 | 10.25 | 10.29 | 0.04 | 0.39% | 10.22 | 10.43 | 34105 | 3513.76 | 2.01% | 0.00 |
| 2025-07-08 | 10.24 | 10.25 | 0.02 | 0.20% | 10.14 | 10.27 | 30074 | 3068.49 | 1.77% | 0.00 |
| 2025-07-07 | 10.09 | 10.23 | 0.14 | 1.39% | 10.02 | 10.25 | 31144 | 3172.03 | 1.83% | 0.00 |
| 2025-07-04 | 10.23 | 10.09 | -0.12 | -1.18% | 10.05 | 10.27 | 30501 | 3094.81 | 1.80% | 0.00 |
| 2025-07-03 | 10.28 | 10.21 | -0.03 | -0.29% | 10.14 | 10.28 | 30671 | 3124.93 | 1.81% | 0.00 |
| 2025-07-02 | 10.24 | 10.24 | 0.04 | 0.39% | 10.11 | 10.28 | 42613 | 4345.93 | 2.51% | 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。
