| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.08 | 3.10 | 0.00 | 0.00% | 3.08 | 3.11 | 595999 | 18433.72 | 0.81% |
| 2025-04-10 | 3.09 | 3.10 | 0.02 | 0.65% | 3.08 | 3.15 | 1165205 | 36236.48 | 1.59% |
| 2025-04-09 | 3.01 | 3.08 | 0.05 | 1.65% | 2.94 | 3.10 | 1461237 | 44279.54 | 1.99% |
| 2025-04-08 | 2.96 | 3.03 | 0.08 | 2.71% | 2.95 | 3.07 | 1384865 | 41932.48 | 1.89% |
| 2025-04-07 | 3.13 | 2.95 | -0.24 | -7.52% | 2.90 | 3.14 | 2087303 | 63127.50 | 2.84% |
| 2025-04-03 | 3.13 | 3.19 | 0.05 | 1.59% | 3.13 | 3.20 | 1155403 | 36722.96 | 1.57% |
| 2025-04-02 | 3.16 | 3.14 | -0.02 | -0.63% | 3.14 | 3.17 | 575888 | 18164.70 | 0.78% |
| 2025-04-01 | 3.12 | 3.16 | 0.04 | 1.28% | 3.11 | 3.16 | 778594 | 24483.29 | 1.06% |
| 2025-03-31 | 3.12 | 3.12 | -0.01 | -0.32% | 3.10 | 3.16 | 870238 | 27250.38 | 1.19% |
| 2025-03-28 | 3.14 | 3.13 | 0.00 | 0.00% | 3.11 | 3.15 | 718639 | 22486.21 | 0.98% |
| 2025-03-27 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.16 | 632844 | 19851.18 | 0.86% |
| 2025-03-26 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.18 | 799521 | 25216.47 | 1.09% |
| 2025-03-25 | 3.14 | 3.18 | 0.04 | 1.27% | 3.12 | 3.18 | 1058897 | 33494.47 | 1.44% |
| 2025-03-24 | 3.12 | 3.14 | 0.03 | 0.96% | 3.11 | 3.16 | 1038420 | 32546.19 | 1.41% |
| 2025-03-21 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.14 | 1072940 | 33495.57 | 1.46% |
| 2025-03-20 | 3.11 | 3.10 | -0.02 | -0.64% | 3.09 | 3.12 | 662185 | 20564.04 | 0.90% |
| 2025-03-19 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.12 | 501356 | 15579.50 | 0.68% |
| 2025-03-18 | 3.13 | 3.11 | -0.01 | -0.32% | 3.10 | 3.13 | 655782 | 20393.82 | 0.89% |
| 2025-03-17 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.14 | 1032180 | 32160.12 | 1.41% |
| 2025-03-14 | 3.08 | 3.10 | 0.03 | 0.98% | 3.07 | 3.11 | 1097356 | 33932.24 | 1.49% |
| 2025-03-13 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.09 | 865962 | 26617.53 | 1.18% |
| 2025-03-12 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.09 | 764436 | 23544.41 | 1.04% |
| 2025-03-11 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.08 | 744426 | 22812.58 | 1.01% |
| 2025-03-10 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.08 | 599564 | 18383.80 | 0.82% |
| 2025-03-07 | 3.06 | 3.06 | -0.01 | -0.33% | 3.05 | 3.08 | 651850 | 19983.00 | 0.89% |
| 2025-03-06 | 3.06 | 3.07 | 0.02 | 0.66% | 3.04 | 3.07 | 702239 | 21481.59 | 0.96% |
| 2025-03-05 | 3.07 | 3.05 | -0.01 | -0.33% | 3.03 | 3.07 | 640655 | 19517.38 | 0.87% |
| 2025-03-04 | 3.03 | 3.06 | 0.04 | 1.32% | 3.01 | 3.07 | 910067 | 27742.76 | 1.24% |
| 2025-03-03 | 3.02 | 3.02 | 0.01 | 0.33% | 3.01 | 3.05 | 744898 | 22556.22 | 1.01% |
| 2025-02-28 | 3.04 | 3.01 | -0.03 | -0.99% | 3.01 | 3.05 | 841213 | 25455.15 | 1.15% |
| 2025-02-27 | 3.06 | 3.04 | -0.02 | -0.65% | 3.02 | 3.08 | 877094 | 26694.69 | 1.19% |
| 2025-02-26 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.07 | 737273 | 22472.22 | 1.00% |
| 2025-02-25 | 3.07 | 3.04 | -0.04 | -1.30% | 3.03 | 3.08 | 948346 | 28920.22 | 1.29% |
| 2025-02-24 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.14 | 1178069 | 36490.22 | 1.60% |
| 2025-02-21 | 3.07 | 3.07 | 0.00 | 0.00% | 3.05 | 3.08 | 897133 | 27514.88 | 1.22% |
| 2025-02-20 | 3.08 | 3.07 | -0.01 | -0.32% | 3.05 | 3.09 | 737078 | 22625.57 | 1.00% |
| 2025-02-19 | 3.08 | 3.08 | 0.00 | 0.00% | 3.07 | 3.10 | 562434 | 17353.42 | 0.77% |
| 2025-02-18 | 3.12 | 3.08 | -0.04 | -1.28% | 3.07 | 3.12 | 760946 | 23584.67 | 1.04% |
| 2025-02-17 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.13 | 682464 | 21225.46 | 0.93% |
| 2025-02-14 | 3.12 | 3.11 | -0.02 | -0.64% | 3.09 | 3.13 | 727945 | 22618.86 | 0.99% |
| 2025-02-13 | 3.14 | 3.13 | -0.01 | -0.32% | 3.12 | 3.15 | 683173 | 21414.82 | 0.93% |
| 2025-02-12 | 3.13 | 3.14 | 0.01 | 0.32% | 3.11 | 3.15 | 633581 | 19813.38 | 0.86% |
| 2025-02-11 | 3.15 | 3.13 | -0.02 | -0.63% | 3.11 | 3.16 | 806721 | 25244.66 | 1.10% |
| 2025-02-10 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.20 | 949684 | 29966.72 | 1.29% |
| 2025-02-07 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.17 | 1103049 | 34620.84 | 1.50% |
| 2025-02-06 | 3.10 | 3.12 | 0.02 | 0.65% | 3.08 | 3.13 | 849871 | 26382.76 | 1.16% |
| 2025-02-05 | 3.17 | 3.10 | -0.05 | -1.59% | 3.09 | 3.17 | 1003130 | 31299.97 | 1.37% |
| 2025-01-27 | 3.13 | 3.15 | 0.02 | 0.64% | 3.13 | 3.19 | 975191 | 30798.63 | 1.33% |
| 2025-01-24 | 3.11 | 3.13 | 0.01 | 0.32% | 3.08 | 3.15 | 748117 | 23311.11 | 1.02% |
| 2025-01-23 | 3.13 | 3.12 | 0.03 | 0.97% | 3.10 | 3.18 | 918295 | 28827.55 | 1.25% |
| 2025-01-22 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.10 | 454694 | 13996.61 | 0.62% |
| 2025-01-21 | 3.13 | 3.09 | -0.03 | -0.96% | 3.08 | 3.14 | 536243 | 16612.21 | 0.73% |
| 2025-01-20 | 3.14 | 3.12 | 0.00 | 0.00% | 3.11 | 3.15 | 489270 | 15313.75 | 0.67% |
| 2025-01-17 | 3.11 | 3.12 | 0.00 | 0.00% | 3.08 | 3.14 | 597855 | 18617.71 | 0.81% |
| 2025-01-16 | 3.09 | 3.12 | 0.04 | 1.30% | 3.09 | 3.14 | 743815 | 23225.44 | 1.01% |
| 2025-01-15 | 3.10 | 3.08 | -0.02 | -0.65% | 3.08 | 3.12 | 509153 | 15743.09 | 0.69% |
| 2025-01-14 | 3.05 | 3.10 | 0.04 | 1.31% | 3.05 | 3.12 | 792468 | 24473.27 | 1.08% |
| 2025-01-13 | 3.03 | 3.06 | 0.02 | 0.66% | 3.02 | 3.06 | 613514 | 18641.85 | 0.84% |
| 2025-01-10 | 3.08 | 3.04 | -0.04 | -1.30% | 3.04 | 3.10 | 557140 | 17089.62 | 0.76% |
| 2025-01-09 | 3.11 | 3.08 | -0.04 | -1.28% | 3.08 | 3.11 | 513781 | 15894.37 | 0.70% |
| 2025-01-08 | 3.13 | 3.12 | -0.02 | -0.64% | 3.07 | 3.14 | 812922 | 25273.94 | 1.11% |
| 2025-01-07 | 3.15 | 3.14 | -0.02 | -0.63% | 3.10 | 3.16 | 630592 | 19732.38 | 0.86% |
| 2025-01-06 | 3.15 | 3.16 | 0.03 | 0.96% | 3.12 | 3.17 | 711358 | 22378.00 | 0.97% |
| 2025-01-03 | 3.19 | 3.13 | -0.04 | -1.26% | 3.12 | 3.20 | 820069 | 25928.12 | 1.12% |
| 2025-01-02 | 3.28 | 3.17 | -0.11 | -3.35% | 3.15 | 3.30 | 1106144 | 35692.67 | 1.51% |
| 2024-12-31 | 3.34 | 3.28 | -0.07 | -2.09% | 3.27 | 3.39 | 959288 | 31900.17 | 1.31% |
| 2024-12-30 | 3.35 | 3.35 | 0.00 | 0.00% | 3.33 | 3.37 | 605125 | 20287.10 | 0.82% |
| 2024-12-27 | 3.31 | 3.35 | 0.04 | 1.21% | 3.30 | 3.36 | 735945 | 24580.03 | 1.00% |
| 2024-12-26 | 3.35 | 3.31 | -0.04 | -1.19% | 3.29 | 3.36 | 607786 | 20174.59 | 0.83% |
| 2024-12-25 | 3.35 | 3.35 | 0.01 | 0.30% | 3.31 | 3.36 | 605243 | 20153.31 | 0.82% |
| 2024-12-24 | 3.27 | 3.34 | 0.07 | 2.14% | 3.26 | 3.35 | 869818 | 28886.29 | 1.18% |
| 2024-12-23 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.31 | 730742 | 23988.50 | 1.00% |
| 2024-12-20 | 3.32 | 3.29 | -0.03 | -0.90% | 3.28 | 3.34 | 713068 | 23551.63 | 0.97% |
| 2024-12-19 | 3.36 | 3.32 | -0.06 | -1.78% | 3.30 | 3.37 | 865487 | 28822.45 | 1.18% |
| 2024-12-18 | 3.37 | 3.38 | 0.02 | 0.60% | 3.36 | 3.41 | 871607 | 29574.90 | 1.19% |
| 2024-12-17 | 3.40 | 3.36 | -0.04 | -1.18% | 3.34 | 3.41 | 915478 | 30816.75 | 1.25% |
| 2024-12-16 | 3.35 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 1253320 | 42532.70 | 1.71% |
| 2024-12-13 | 3.41 | 3.35 | -0.07 | -2.05% | 3.34 | 3.42 | 1262314 | 42553.89 | 1.72% |
| 2024-12-12 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.43 | 1021385 | 34759.24 | 1.39% |
| 2024-12-11 | 3.36 | 3.40 | 0.04 | 1.19% | 3.35 | 3.41 | 1051940 | 35702.95 | 1.43% |
首创环保(600008)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。
