| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.07 | 702799 | 21422.19 | 0.96% |
| 2025-06-13 | 3.10 | 3.06 | -0.02 | -0.65% | 3.05 | 3.11 | 1057990 | 32590.60 | 1.44% |
| 2025-06-12 | 3.26 | 3.25 | -0.01 | -0.31% | 3.22 | 3.26 | 921793 | 29850.90 | 1.26% |
| 2025-06-11 | 3.26 | 3.26 | 0.01 | 0.31% | 3.25 | 3.27 | 657482 | 21427.02 | 0.90% |
| 2025-06-10 | 3.24 | 3.25 | 0.01 | 0.31% | 3.22 | 3.28 | 1088702 | 35436.12 | 1.48% |
| 2025-06-09 | 3.20 | 3.24 | 0.04 | 1.25% | 3.20 | 3.24 | 856360 | 27588.77 | 1.17% |
| 2025-06-06 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.20 | 577820 | 18420.57 | 0.79% |
| 2025-06-05 | 3.19 | 3.18 | -0.01 | -0.31% | 3.17 | 3.21 | 554074 | 17644.43 | 0.75% |
| 2025-06-04 | 3.18 | 3.19 | 0.00 | 0.00% | 3.17 | 3.19 | 402772 | 12823.60 | 0.55% |
| 2025-06-03 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.19 | 649060 | 20579.41 | 0.88% |
| 2025-05-30 | 3.19 | 3.19 | 0.01 | 0.31% | 3.17 | 3.20 | 829403 | 26427.80 | 1.13% |
| 2025-05-29 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.19 | 562028 | 17844.33 | 0.77% |
| 2025-05-28 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.18 | 864780 | 27381.94 | 1.18% |
| 2025-05-27 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.15 | 401336 | 12588.67 | 0.55% |
| 2025-05-26 | 3.14 | 3.14 | 0.01 | 0.32% | 3.12 | 3.15 | 424109 | 13296.98 | 0.58% |
| 2025-05-23 | 3.16 | 3.13 | -0.03 | -0.95% | 3.13 | 3.18 | 660012 | 20824.62 | 0.90% |
| 2025-05-22 | 3.18 | 3.16 | -0.03 | -0.94% | 3.15 | 3.19 | 632374 | 19989.92 | 0.86% |
| 2025-05-21 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.19 | 440069 | 13998.72 | 0.60% |
| 2025-05-20 | 3.18 | 3.18 | 0.00 | 0.00% | 3.17 | 3.19 | 432231 | 13742.68 | 0.59% |
| 2025-05-19 | 3.14 | 3.18 | 0.04 | 1.27% | 3.14 | 3.19 | 882592 | 27993.73 | 1.20% |
| 2025-05-16 | 3.17 | 3.14 | -0.03 | -0.95% | 3.14 | 3.18 | 658264 | 20768.79 | 0.90% |
| 2025-05-15 | 3.17 | 3.17 | -0.01 | -0.31% | 3.16 | 3.21 | 905149 | 28803.74 | 1.23% |
| 2025-05-14 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.18 | 973812 | 30747.62 | 1.33% |
| 2025-05-13 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.16 | 585963 | 18452.18 | 0.80% |
| 2025-05-12 | 3.15 | 3.14 | 0.00 | 0.00% | 3.12 | 3.15 | 922030 | 28899.58 | 1.26% |
| 2025-05-09 | 3.15 | 3.14 | -0.01 | -0.32% | 3.14 | 3.17 | 757500 | 23866.22 | 1.03% |
| 2025-05-08 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.16 | 642030 | 20232.72 | 0.87% |
| 2025-05-07 | 3.17 | 3.16 | 0.00 | 0.00% | 3.15 | 3.18 | 785992 | 24844.12 | 1.07% |
| 2025-05-06 | 3.17 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 1081625 | 34123.98 | 1.47% |
| 2025-04-30 | 3.14 | 3.16 | 0.03 | 0.96% | 3.12 | 3.20 | 982980 | 31086.70 | 1.34% |
| 2025-04-29 | 3.16 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 884096 | 27740.52 | 1.20% |
| 2025-04-28 | 3.17 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 707331 | 22363.88 | 0.96% |
| 2025-04-25 | 3.13 | 3.16 | 0.03 | 0.96% | 3.13 | 3.16 | 695773 | 21892.05 | 0.95% |
| 2025-04-24 | 3.10 | 3.13 | 0.03 | 0.97% | 3.09 | 3.15 | 1064646 | 33303.63 | 1.45% |
| 2025-04-23 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.11 | 588610 | 18191.08 | 0.80% |
| 2025-04-22 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.10 | 551849 | 17024.86 | 0.75% |
| 2025-04-21 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 559984 | 17231.53 | 0.76% |
| 2025-04-18 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 420397 | 12919.10 | 0.57% |
| 2025-04-17 | 3.07 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 541369 | 16712.87 | 0.74% |
| 2025-04-16 | 3.07 | 3.09 | 0.01 | 0.32% | 3.05 | 3.09 | 626839 | 19254.46 | 0.85% |
| 2025-04-15 | 3.11 | 3.08 | -0.02 | -0.65% | 3.06 | 3.11 | 764753 | 23527.78 | 1.04% |
| 2025-04-14 | 3.14 | 3.10 | 0.00 | 0.00% | 3.10 | 3.15 | 843143 | 26271.80 | 1.15% |
| 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% |
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。
