| 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 | 17.66 | 17.80 | 0.22 | 1.25% | 17.48 | 18.02 | 34234 | 6094.04 | 3.80% | 0.00 |
| 2026-02-03 | 17.34 | 17.58 | 0.38 | 2.21% | 17.33 | 17.59 | 30325 | 5301.00 | 3.37% | 0.00 |
| 2026-02-02 | 17.72 | 17.20 | -0.54 | -3.04% | 17.20 | 17.72 | 36934 | 6447.78 | 4.10% | 3.00 |
| 2026-01-30 | 17.56 | 17.74 | 0.09 | 0.51% | 17.52 | 17.88 | 27510 | 4871.46 | 3.06% | 0.00 |
| 2026-01-29 | 17.79 | 17.65 | -0.29 | -1.62% | 17.55 | 17.96 | 36197 | 6427.66 | 4.02% | 0.00 |
| 2026-01-28 | 18.16 | 17.94 | -0.30 | -1.64% | 17.85 | 18.26 | 28831 | 5181.25 | 3.20% | 0.00 |
| 2026-01-27 | 18.03 | 18.24 | 0.10 | 0.55% | 17.79 | 18.34 | 44404 | 8009.33 | 4.93% | 0.00 |
| 2026-01-26 | 18.36 | 18.14 | -0.22 | -1.20% | 17.98 | 18.38 | 59347 | 10763.30 | 6.59% | 0.00 |
| 2026-01-23 | 18.62 | 18.36 | -0.44 | -2.34% | 18.31 | 18.74 | 85715 | 15792.47 | 9.52% | 4.00 |
| 2026-01-22 | 18.11 | 18.80 | 0.72 | 3.98% | 18.00 | 19.44 | 151192 | 28419.61 | 16.80% | 0.00 |
| 2026-01-21 | 17.91 | 18.08 | 0.12 | 0.67% | 17.70 | 18.19 | 41353 | 7448.45 | 4.59% | 0.00 |
| 2026-01-20 | 18.09 | 17.96 | -0.18 | -0.99% | 17.71 | 18.13 | 46471 | 8314.55 | 5.16% | 0.00 |
| 2026-01-19 | 17.65 | 18.14 | 0.37 | 2.08% | 17.59 | 18.44 | 80964 | 14654.19 | 9.00% | 0.00 |
| 2026-01-16 | 17.36 | 17.77 | 0.41 | 2.36% | 17.36 | 18.24 | 89030 | 15906.64 | 9.89% | 0.00 |
| 2026-01-15 | 17.50 | 17.36 | -0.20 | -1.14% | 17.17 | 17.52 | 45049 | 7804.39 | 5.01% | 0.00 |
| 2026-01-14 | 17.41 | 17.56 | 0.14 | 0.80% | 17.38 | 17.93 | 78514 | 13808.11 | 8.72% | 0.00 |
| 2026-01-13 | 18.45 | 17.42 | -1.03 | -5.58% | 17.40 | 18.58 | 116908 | 20771.02 | 12.99% | 0.00 |
| 2026-01-12 | 18.18 | 18.45 | 0.14 | 0.76% | 17.62 | 18.68 | 161410 | 29088.72 | 17.93% | 0.00 |
| 2026-01-09 | 16.41 | 18.31 | 2.06 | 12.68% | 16.36 | 18.38 | 219809 | 38660.55 | 24.42% | 0.00 |
| 2026-01-08 | 16.05 | 16.25 | 0.15 | 0.93% | 16.05 | 16.27 | 16374 | 2655.16 | 1.82% | 0.00 |
| 2026-01-07 | 16.30 | 16.10 | -0.04 | -0.25% | 16.07 | 16.30 | 18199 | 2942.11 | 2.02% | 0.00 |
| 2026-01-06 | 16.16 | 16.14 | 0.02 | 0.12% | 16.09 | 16.29 | 16966 | 2746.51 | 1.89% | 0.00 |
| 2026-01-05 | 15.89 | 16.12 | 0.23 | 1.45% | 15.89 | 16.14 | 15828 | 2542.24 | 1.76% | 0.00 |
| 2025-12-31 | 15.91 | 15.89 | 0.00 | 0.00% | 15.75 | 15.96 | 12797 | 2030.18 | 1.42% | 0.00 |
| 2025-12-30 | 16.01 | 15.89 | -0.03 | -0.19% | 15.87 | 16.05 | 10538 | 1678.16 | 1.17% | 0.00 |
| 2025-12-29 | 15.95 | 15.92 | 0.00 | 0.00% | 15.87 | 16.01 | 9476 | 1511.46 | 1.05% | 0.00 |
| 2025-12-26 | 16.11 | 15.92 | -0.06 | -0.38% | 15.90 | 16.11 | 12843 | 2049.58 | 1.43% | 0.00 |
| 2025-12-25 | 16.06 | 15.98 | -0.02 | -0.13% | 15.91 | 16.08 | 12565 | 2012.51 | 1.40% | 0.00 |
| 2025-12-24 | 15.91 | 16.00 | 0.09 | 0.57% | 15.88 | 16.10 | 9736 | 1558.44 | 1.08% | 0.00 |
| 2025-12-23 | 16.19 | 15.91 | -0.14 | -0.87% | 15.88 | 16.19 | 12929 | 2066.42 | 1.44% | 0.00 |
| 2025-12-22 | 15.97 | 16.05 | 0.14 | 0.88% | 15.82 | 16.09 | 13171 | 2109.24 | 1.46% | 0.00 |
| 2025-12-19 | 15.80 | 15.91 | 0.18 | 1.14% | 15.68 | 15.98 | 11519 | 1827.87 | 1.28% | 0.00 |
| 2025-12-18 | 15.63 | 15.73 | 0.09 | 0.58% | 15.57 | 15.77 | 10085 | 1582.50 | 1.12% | 0.00 |
| 2025-12-17 | 15.72 | 15.64 | -0.01 | -0.06% | 15.41 | 15.74 | 16782 | 2608.48 | 1.86% | 0.00 |
| 2025-12-16 | 15.85 | 15.65 | -0.19 | -1.20% | 15.59 | 15.85 | 10276 | 1610.01 | 1.14% | 1.00 |
| 2025-12-15 | 15.79 | 15.84 | 0.03 | 0.19% | 15.72 | 15.88 | 11323 | 1791.95 | 1.26% | 0.00 |
| 2025-12-12 | 15.80 | 15.81 | 0.01 | 0.06% | 15.73 | 15.86 | 13622 | 2150.41 | 1.51% | 0.00 |
| 2025-12-11 | 15.97 | 15.80 | -0.19 | -1.19% | 15.80 | 16.09 | 10696 | 1700.06 | 1.19% | 0.00 |
| 2025-12-10 | 16.01 | 15.99 | -0.03 | -0.19% | 15.88 | 16.08 | 11138 | 1777.79 | 1.24% | 0.00 |
| 2025-12-09 | 16.17 | 16.02 | -0.16 | -0.99% | 16.02 | 16.20 | 10520 | 1694.46 | 1.17% | 0.00 |
| 2025-12-08 | 16.15 | 16.18 | 0.06 | 0.37% | 16.14 | 16.29 | 14251 | 2310.00 | 1.58% | 0.00 |
| 2025-12-05 | 15.88 | 16.12 | 0.23 | 1.45% | 15.81 | 16.13 | 13446 | 2149.74 | 1.49% | 0.00 |
| 2025-12-04 | 16.02 | 15.89 | -0.17 | -1.06% | 15.86 | 16.07 | 12573 | 2000.82 | 1.40% | 0.00 |
| 2025-12-03 | 16.17 | 16.06 | -0.10 | -0.62% | 15.98 | 16.18 | 12102 | 1944.27 | 1.34% | 0.00 |
| 2025-12-02 | 16.32 | 16.16 | -0.15 | -0.92% | 16.16 | 16.34 | 11299 | 1833.54 | 1.26% | 0.00 |
| 2025-12-01 | 16.27 | 16.31 | 0.04 | 0.25% | 16.21 | 16.37 | 11024 | 1798.22 | 1.22% | 0.00 |
| 2025-11-28 | 16.22 | 16.27 | 0.05 | 0.31% | 16.12 | 16.30 | 11247 | 1825.84 | 1.25% | 0.00 |
| 2025-11-27 | 16.11 | 16.22 | 0.01 | 0.06% | 16.10 | 16.32 | 9243 | 1498.25 | 1.03% | 0.00 |
| 2025-11-26 | 16.12 | 16.21 | 0.07 | 0.43% | 16.12 | 16.40 | 13503 | 2191.67 | 1.50% | 0.00 |
| 2025-11-25 | 16.24 | 16.14 | 0.06 | 0.37% | 16.07 | 16.30 | 15215 | 2467.31 | 1.69% | 0.00 |
| 2025-11-24 | 16.26 | 16.08 | -0.17 | -1.05% | 15.92 | 16.40 | 27233 | 4396.22 | 3.03% | 0.00 |
| 2025-11-21 | 16.42 | 16.25 | -0.17 | -1.04% | 16.08 | 16.53 | 33165 | 5405.69 | 3.69% | 0.00 |
| 2025-11-20 | 16.23 | 16.42 | 0.19 | 1.17% | 16.16 | 16.42 | 20958 | 3415.24 | 2.33% | 0.00 |
| 2025-11-19 | 16.31 | 16.23 | -0.08 | -0.49% | 16.11 | 16.33 | 17223 | 2790.21 | 1.91% | 0.00 |
| 2025-11-18 | 16.66 | 16.31 | -0.42 | -2.51% | 16.16 | 16.77 | 47492 | 7774.34 | 5.28% | 0.00 |
| 2025-11-17 | 16.94 | 16.73 | -0.30 | -1.76% | 16.71 | 17.00 | 27709 | 4651.88 | 3.08% | 0.00 |
| 2025-11-14 | 16.93 | 17.03 | 0.09 | 0.53% | 16.87 | 17.29 | 29330 | 4999.37 | 3.26% | 0.00 |
| 2025-11-13 | 16.94 | 16.94 | 0.00 | 0.00% | 16.87 | 17.02 | 14052 | 2380.39 | 1.56% | 0.00 |
| 2025-11-12 | 17.19 | 16.94 | -0.22 | -1.28% | 16.90 | 17.22 | 20237 | 3439.14 | 2.25% | 0.00 |
| 2025-11-11 | 17.11 | 17.16 | 0.13 | 0.76% | 16.99 | 17.17 | 22609 | 3865.86 | 2.51% | 0.00 |
| 2025-11-10 | 17.09 | 17.03 | 0.03 | 0.18% | 16.93 | 17.10 | 19320 | 3284.40 | 2.15% | 0.00 |
| 2025-11-07 | 17.05 | 17.00 | -0.02 | -0.12% | 16.91 | 17.10 | 17688 | 3015.64 | 1.97% | 0.00 |
| 2025-11-06 | 16.87 | 17.02 | 0.13 | 0.77% | 16.83 | 17.10 | 15985 | 2713.05 | 1.78% | 10.00 |
| 2025-11-05 | 16.79 | 16.89 | -0.03 | -0.18% | 16.74 | 16.95 | 20573 | 3466.66 | 2.29% | 0.00 |
| 2025-11-04 | 17.05 | 16.92 | -0.09 | -0.53% | 16.82 | 17.23 | 24439 | 4161.62 | 2.72% | 0.00 |
| 2025-11-03 | 16.92 | 17.01 | 0.09 | 0.53% | 16.89 | 17.03 | 14871 | 2523.02 | 1.65% | 0.00 |
| 2025-10-31 | 16.76 | 16.92 | 0.15 | 0.89% | 16.73 | 16.97 | 12514 | 2112.50 | 1.39% | 0.00 |
| 2025-10-30 | 16.97 | 16.77 | -0.25 | -1.47% | 16.77 | 17.05 | 23152 | 3905.03 | 2.57% | 0.00 |
| 2025-10-29 | 17.07 | 17.02 | -0.08 | -0.47% | 16.93 | 17.19 | 16804 | 2856.19 | 1.87% | 0.00 |
| 2025-10-28 | 17.18 | 17.10 | -0.08 | -0.47% | 17.08 | 17.23 | 17978 | 3082.95 | 2.00% | 0.00 |
| 2025-10-27 | 17.09 | 17.18 | 0.15 | 0.88% | 17.03 | 17.22 | 21708 | 3723.02 | 2.41% | 0.00 |
| 2025-10-24 | 17.15 | 17.03 | -0.19 | -1.10% | 17.00 | 17.20 | 29546 | 5047.37 | 3.28% | 0.00 |
| 2025-10-23 | 16.96 | 17.22 | 0.22 | 1.29% | 16.51 | 17.29 | 31963 | 5452.47 | 3.55% | 0.00 |
| 2025-10-22 | 17.01 | 17.00 | -0.08 | -0.47% | 16.96 | 17.13 | 16273 | 2771.61 | 1.81% | 0.00 |
| 2025-10-21 | 17.07 | 17.08 | 0.08 | 0.47% | 16.97 | 17.15 | 19189 | 3275.22 | 2.13% | 0.00 |
| 2025-10-20 | 16.88 | 17.00 | 0.24 | 1.43% | 16.80 | 17.03 | 15488 | 2626.56 | 1.72% | 0.00 |
| 2025-10-17 | 17.25 | 16.76 | -0.57 | -3.29% | 16.76 | 17.38 | 32172 | 5464.87 | 3.57% | 0.00 |
| 2025-10-16 | 16.98 | 17.33 | 0.23 | 1.35% | 16.98 | 18.21 | 56551 | 9933.09 | 6.28% | 0.00 |
| 2025-10-15 | 17.00 | 17.10 | 0.05 | 0.29% | 16.87 | 17.12 | 21790 | 3707.04 | 2.42% | 20.00 |
| 2025-10-14 | 17.12 | 17.05 | -0.07 | -0.41% | 16.90 | 17.46 | 40806 | 6995.25 | 4.53% | 0.00 |
中集环科(301559)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。
