| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 12.01 | 11.73 | -0.35 | -2.90% | 11.71 | 12.20 | 80853 | 9610.30 | 4.80% | 0.00 |
| 2025-11-20 | 11.85 | 12.08 | 0.23 | 1.94% | 11.80 | 12.14 | 88047 | 10566.68 | 5.23% | 0.00 |
| 2025-11-19 | 11.74 | 11.85 | -0.01 | -0.08% | 11.71 | 11.90 | 40399 | 4775.33 | 2.40% | 0.00 |
| 2025-11-18 | 11.84 | 11.86 | 0.00 | 0.00% | 11.56 | 11.86 | 58320 | 6821.62 | 3.46% | 0.00 |
| 2025-11-17 | 11.82 | 11.86 | 0.12 | 1.02% | 11.74 | 11.95 | 45248 | 5359.70 | 2.69% | 0.00 |
| 2025-11-14 | 11.73 | 11.74 | -0.03 | -0.25% | 11.67 | 11.82 | 38266 | 4500.94 | 2.27% | 0.00 |
| 2025-11-13 | 11.69 | 11.77 | 0.03 | 0.26% | 11.65 | 11.84 | 29532 | 3477.74 | 1.75% | 0.00 |
| 2025-11-12 | 11.78 | 11.74 | -0.04 | -0.34% | 11.63 | 11.82 | 26484 | 3104.75 | 1.57% | 0.00 |
| 2025-11-11 | 11.81 | 11.78 | 0.00 | 0.00% | 11.73 | 11.86 | 25974 | 3062.25 | 1.54% | 0.00 |
| 2025-11-10 | 11.75 | 11.78 | 0.03 | 0.26% | 11.72 | 11.82 | 27642 | 3251.04 | 1.64% | 0.00 |
| 2025-11-07 | 11.75 | 11.75 | -0.06 | -0.51% | 11.72 | 11.86 | 35167 | 4143.42 | 2.09% | 0.00 |
| 2025-11-06 | 11.69 | 11.81 | 0.08 | 0.68% | 11.63 | 11.84 | 51600 | 6067.85 | 3.06% | 0.00 |
| 2025-11-05 | 11.55 | 11.73 | 0.08 | 0.69% | 11.47 | 11.82 | 37123 | 4345.70 | 2.20% | 0.00 |
| 2025-11-04 | 11.73 | 11.65 | -0.08 | -0.68% | 11.55 | 11.82 | 35642 | 4155.78 | 2.12% | 0.00 |
| 2025-11-03 | 11.75 | 11.73 | -0.07 | -0.59% | 11.65 | 11.87 | 50213 | 5886.08 | 2.98% | 0.00 |
| 2025-10-31 | 11.75 | 11.80 | 0.00 | 0.00% | 11.74 | 11.88 | 45461 | 5370.97 | 2.70% | 0.00 |
| 2025-10-30 | 12.06 | 11.80 | -0.40 | -3.28% | 11.80 | 12.16 | 70832 | 8429.59 | 4.20% | 0.00 |
| 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 |
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。
