| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.10 | 3.08 | 0.04 | 1.32% | 3.06 | 3.16 | 1108251 | 34249.61 | 1.51% |
| 2026-02-02 | 3.07 | 3.04 | -0.04 | -1.30% | 3.04 | 3.11 | 1244651 | 38282.24 | 1.70% |
| 2026-01-30 | 3.09 | 3.08 | -0.02 | -0.65% | 3.04 | 3.10 | 1044818 | 32136.65 | 1.42% |
| 2026-01-29 | 3.09 | 3.10 | 0.02 | 0.65% | 3.06 | 3.10 | 848157 | 26161.24 | 1.16% |
| 2026-01-28 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.10 | 771867 | 23805.30 | 1.05% |
| 2026-01-27 | 3.10 | 3.07 | -0.02 | -0.65% | 3.04 | 3.10 | 852034 | 26108.60 | 1.16% |
| 2026-01-26 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 824427 | 25481.32 | 1.12% |
| 2026-01-23 | 3.09 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 691082 | 21264.24 | 0.94% |
| 2026-01-22 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.09 | 779964 | 23919.64 | 1.06% |
| 2026-01-21 | 3.06 | 3.05 | -0.02 | -0.65% | 3.03 | 3.07 | 704029 | 21473.26 | 0.96% |
| 2026-01-20 | 3.02 | 3.07 | 0.05 | 1.66% | 3.01 | 3.08 | 1204859 | 36696.33 | 1.64% |
| 2026-01-19 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.02 | 546417 | 16448.00 | 0.74% |
| 2026-01-16 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.02 | 593781 | 17843.14 | 0.81% |
| 2026-01-15 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.02 | 502438 | 15107.85 | 0.68% |
| 2026-01-14 | 3.04 | 3.01 | -0.02 | -0.66% | 2.99 | 3.05 | 1217086 | 36828.00 | 1.66% |
| 2026-01-13 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.05 | 766080 | 23236.00 | 1.04% |
| 2026-01-12 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.03 | 705155 | 21306.54 | 0.96% |
| 2026-01-09 | 3.01 | 3.02 | 0.03 | 1.00% | 3.00 | 3.02 | 518992 | 15634.80 | 0.71% |
| 2026-01-08 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.06 | 604105 | 18381.30 | 0.82% |
| 2026-01-07 | 3.05 | 3.04 | -0.01 | -0.33% | 3.03 | 3.06 | 586082 | 17835.79 | 0.80% |
| 2026-01-06 | 3.03 | 3.05 | 0.01 | 0.33% | 3.03 | 3.06 | 653244 | 19918.84 | 0.89% |
| 2026-01-05 | 3.01 | 3.04 | 0.04 | 1.33% | 3.00 | 3.04 | 618011 | 18710.60 | 0.84% |
| 2025-12-31 | 3.00 | 3.00 | 0.00 | 0.00% | 3.00 | 3.02 | 423810 | 12746.31 | 0.58% |
| 2025-12-30 | 3.01 | 3.00 | -0.01 | -0.33% | 3.00 | 3.02 | 359764 | 10819.83 | 0.49% |
| 2025-12-29 | 3.04 | 3.01 | -0.02 | -0.66% | 3.01 | 3.04 | 415794 | 12569.11 | 0.57% |
| 2025-12-26 | 3.03 | 3.03 | 0.00 | 0.00% | 3.03 | 3.05 | 425391 | 12931.89 | 0.58% |
| 2025-12-25 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.04 | 308234 | 9348.54 | 0.42% |
| 2025-12-24 | 3.01 | 3.03 | 0.02 | 0.66% | 3.01 | 3.04 | 498179 | 15080.71 | 0.68% |
| 2025-12-23 | 3.02 | 3.01 | -0.01 | -0.33% | 3.01 | 3.03 | 289931 | 8755.50 | 0.39% |
| 2025-12-22 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.04 | 569498 | 17224.19 | 0.78% |
| 2025-12-19 | 3.00 | 3.04 | 0.04 | 1.33% | 3.00 | 3.04 | 619871 | 18734.77 | 0.84% |
| 2025-12-18 | 3.00 | 3.00 | -0.01 | -0.33% | 2.99 | 3.01 | 294810 | 8853.16 | 0.40% |
| 2025-12-17 | 2.99 | 3.01 | 0.02 | 0.67% | 2.97 | 3.01 | 638054 | 19055.80 | 0.87% |
| 2025-12-16 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.02 | 619797 | 18553.38 | 0.84% |
| 2025-12-15 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.03 | 695408 | 20907.04 | 0.95% |
| 2025-12-12 | 2.97 | 2.99 | 0.02 | 0.67% | 2.97 | 3.00 | 660697 | 19729.67 | 0.90% |
| 2025-12-11 | 3.02 | 2.97 | -0.04 | -1.33% | 2.96 | 3.02 | 962838 | 28791.96 | 1.31% |
| 2025-12-10 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.02 | 464131 | 13973.46 | 0.63% |
| 2025-12-09 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.03 | 456460 | 13792.78 | 0.62% |
| 2025-12-08 | 3.05 | 3.03 | -0.01 | -0.33% | 3.02 | 3.05 | 602484 | 18275.08 | 0.82% |
| 2025-12-05 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.05 | 579729 | 17584.87 | 0.79% |
| 2025-12-04 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.05 | 496755 | 15057.37 | 0.68% |
| 2025-12-03 | 3.03 | 3.04 | 0.02 | 0.66% | 3.02 | 3.06 | 899771 | 27365.21 | 1.23% |
| 2025-12-02 | 3.01 | 3.02 | 0.00 | 0.00% | 3.00 | 3.03 | 620807 | 18735.35 | 0.85% |
| 2025-12-01 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.02 | 891617 | 26823.92 | 1.21% |
| 2025-11-28 | 3.01 | 3.02 | 0.00 | 0.00% | 3.00 | 3.03 | 530215 | 15983.57 | 0.72% |
| 2025-11-27 | 3.02 | 3.02 | 0.01 | 0.33% | 3.01 | 3.03 | 415638 | 12546.43 | 0.57% |
| 2025-11-26 | 3.02 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 540825 | 16357.24 | 0.74% |
| 2025-11-25 | 3.03 | 3.01 | -0.01 | -0.33% | 3.01 | 3.04 | 756191 | 22867.08 | 1.03% |
| 2025-11-24 | 3.05 | 3.02 | -0.02 | -0.66% | 3.00 | 3.06 | 1077420 | 32629.36 | 1.47% |
| 2025-11-21 | 3.12 | 3.04 | -0.09 | -2.88% | 3.04 | 3.13 | 1281861 | 39427.97 | 1.75% |
| 2025-11-20 | 3.13 | 3.13 | 0.01 | 0.32% | 3.12 | 3.15 | 801491 | 25105.15 | 1.09% |
| 2025-11-19 | 3.13 | 3.12 | 0.00 | 0.00% | 3.11 | 3.14 | 670562 | 20947.52 | 0.91% |
| 2025-11-18 | 3.18 | 3.12 | -0.06 | -1.89% | 3.12 | 3.18 | 1219811 | 38334.29 | 1.66% |
| 2025-11-17 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.22 | 1061837 | 33819.86 | 1.45% |
| 2025-11-14 | 3.20 | 3.21 | 0.00 | 0.00% | 3.20 | 3.24 | 972282 | 31294.31 | 1.32% |
| 2025-11-13 | 3.22 | 3.21 | -0.01 | -0.31% | 3.19 | 3.23 | 1072954 | 34347.28 | 1.46% |
| 2025-11-12 | 3.21 | 3.22 | 0.01 | 0.31% | 3.19 | 3.23 | 1033890 | 33248.34 | 1.41% |
| 2025-11-11 | 3.19 | 3.21 | 0.02 | 0.63% | 3.18 | 3.22 | 1189860 | 38063.47 | 1.62% |
| 2025-11-10 | 3.20 | 3.19 | 0.00 | 0.00% | 3.16 | 3.21 | 1677274 | 53441.18 | 2.28% |
| 2025-11-07 | 3.19 | 3.19 | 0.00 | 0.00% | 3.18 | 3.21 | 725193 | 23189.06 | 0.99% |
| 2025-11-06 | 3.19 | 3.19 | 0.00 | 0.00% | 3.18 | 3.22 | 995198 | 31796.04 | 1.36% |
| 2025-11-05 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.20 | 892815 | 28429.21 | 1.22% |
| 2025-11-04 | 3.19 | 3.19 | -0.01 | -0.31% | 3.18 | 3.21 | 864789 | 27648.61 | 1.18% |
| 2025-11-03 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.22 | 791549 | 25301.86 | 1.08% |
| 2025-10-31 | 3.26 | 3.19 | -0.09 | -2.74% | 3.17 | 3.26 | 1828820 | 58664.74 | 2.49% |
| 2025-10-30 | 3.28 | 3.28 | -0.02 | -0.61% | 3.26 | 3.31 | 863158 | 28367.70 | 1.18% |
| 2025-10-29 | 3.30 | 3.30 | 0.00 | 0.00% | 3.26 | 3.30 | 668137 | 21922.43 | 0.91% |
| 2025-10-28 | 3.31 | 3.30 | -0.01 | -0.30% | 3.28 | 3.32 | 763154 | 25125.50 | 1.04% |
| 2025-10-27 | 3.33 | 3.31 | -0.02 | -0.60% | 3.30 | 3.36 | 960099 | 31914.51 | 1.31% |
| 2025-10-24 | 3.39 | 3.33 | -0.06 | -1.77% | 3.31 | 3.40 | 1126662 | 37680.76 | 1.53% |
| 2025-10-23 | 3.35 | 3.39 | 0.05 | 1.50% | 3.34 | 3.40 | 1330074 | 44819.82 | 1.81% |
| 2025-10-22 | 3.35 | 3.34 | 0.01 | 0.30% | 3.33 | 3.38 | 823236 | 27600.16 | 1.12% |
| 2025-10-21 | 3.31 | 3.33 | 0.02 | 0.60% | 3.30 | 3.37 | 1008429 | 33628.57 | 1.37% |
| 2025-10-20 | 3.31 | 3.31 | 0.00 | 0.00% | 3.25 | 3.32 | 902943 | 29694.20 | 1.23% |
| 2025-10-17 | 3.33 | 3.31 | -0.02 | -0.60% | 3.29 | 3.34 | 906826 | 30065.67 | 1.24% |
| 2025-10-16 | 3.33 | 3.33 | 0.01 | 0.30% | 3.30 | 3.37 | 921937 | 30677.14 | 1.26% |
| 2025-10-15 | 3.32 | 3.32 | -0.01 | -0.30% | 3.29 | 3.35 | 1085278 | 35993.71 | 1.48% |
| 2025-10-14 | 3.32 | 3.33 | 0.01 | 0.30% | 3.30 | 3.35 | 1435072 | 47790.18 | 1.95% |
| 2025-10-13 | 3.25 | 3.32 | 0.02 | 0.61% | 3.22 | 3.33 | 1363739 | 44707.03 | 1.86% |
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。
