| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 1387833 | 45697.32 | 1.89% |
| 2025-10-09 | 3.18 | 3.27 | 0.09 | 2.83% | 3.17 | 3.28 | 1322871 | 42855.19 | 1.80% |
| 2025-09-30 | 3.19 | 3.18 | -0.01 | -0.31% | 3.16 | 3.20 | 682933 | 21717.10 | 0.93% |
| 2025-09-29 | 3.19 | 3.19 | 0.00 | 0.00% | 3.16 | 3.20 | 768203 | 24437.15 | 1.05% |
| 2025-09-26 | 3.16 | 3.19 | 0.03 | 0.95% | 3.15 | 3.21 | 806289 | 25673.04 | 1.10% |
| 2025-09-25 | 3.20 | 3.16 | -0.04 | -1.25% | 3.15 | 3.20 | 704916 | 22304.27 | 0.96% |
| 2025-09-24 | 3.18 | 3.20 | 0.00 | 0.00% | 3.17 | 3.21 | 664995 | 21184.82 | 0.91% |
| 2025-09-23 | 3.16 | 3.20 | 0.04 | 1.27% | 3.14 | 3.20 | 968232 | 30630.12 | 1.32% |
| 2025-09-22 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.19 | 742749 | 23481.76 | 1.01% |
| 2025-09-19 | 3.25 | 3.19 | -0.05 | -1.54% | 3.18 | 3.28 | 1238216 | 39787.68 | 1.69% |
| 2025-09-18 | 3.31 | 3.24 | -0.09 | -2.70% | 3.22 | 3.33 | 1695754 | 55488.04 | 2.31% |
| 2025-09-17 | 3.24 | 3.33 | 0.09 | 2.78% | 3.22 | 3.33 | 1742855 | 57087.72 | 2.37% |
| 2025-09-16 | 3.27 | 3.24 | -0.03 | -0.92% | 3.20 | 3.30 | 1411690 | 45690.21 | 1.92% |
| 2025-09-15 | 3.18 | 3.27 | 0.11 | 3.48% | 3.16 | 3.32 | 2875454 | 93189.41 | 3.92% |
| 2025-09-12 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.20 | 1455786 | 46045.35 | 1.98% |
| 2025-09-11 | 3.13 | 3.15 | 0.03 | 0.96% | 3.11 | 3.16 | 869118 | 27203.37 | 1.18% |
| 2025-09-10 | 3.13 | 3.12 | -0.02 | -0.64% | 3.11 | 3.14 | 654088 | 20433.52 | 0.89% |
| 2025-09-09 | 3.15 | 3.14 | 0.00 | 0.00% | 3.11 | 3.15 | 683304 | 21411.01 | 0.93% |
| 2025-09-08 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.17 | 1064686 | 33544.46 | 1.45% |
| 2025-09-05 | 3.16 | 3.13 | -0.04 | -1.26% | 3.11 | 3.17 | 1174362 | 36707.43 | 1.60% |
| 2025-09-04 | 3.14 | 3.17 | 0.04 | 1.28% | 3.10 | 3.17 | 1315388 | 41268.88 | 1.79% |
| 2025-09-03 | 3.18 | 3.13 | -0.04 | -1.26% | 3.12 | 3.18 | 893733 | 28033.74 | 1.22% |
| 2025-09-02 | 3.14 | 3.17 | 0.03 | 0.96% | 3.13 | 3.19 | 1501393 | 47467.36 | 2.05% |
| 2025-09-01 | 3.13 | 3.14 | 0.01 | 0.32% | 3.10 | 3.15 | 962160 | 30112.62 | 1.31% |
| 2025-08-29 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.18 | 905942 | 28503.16 | 1.23% |
| 2025-08-28 | 3.14 | 3.15 | 0.01 | 0.32% | 3.10 | 3.16 | 1015910 | 31817.79 | 1.38% |
| 2025-08-27 | 3.22 | 3.14 | -0.08 | -2.48% | 3.13 | 3.23 | 1083109 | 34445.26 | 1.48% |
| 2025-08-26 | 3.19 | 3.22 | 0.03 | 0.94% | 3.18 | 3.24 | 1159409 | 37261.43 | 1.58% |
| 2025-08-25 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.20 | 938695 | 29928.11 | 1.28% |
| 2025-08-22 | 3.16 | 3.19 | 0.03 | 0.95% | 3.13 | 3.19 | 1223565 | 38648.34 | 1.67% |
| 2025-08-21 | 3.14 | 3.16 | 0.02 | 0.64% | 3.14 | 3.17 | 714042 | 22514.24 | 0.97% |
| 2025-08-20 | 3.13 | 3.14 | 0.01 | 0.32% | 3.11 | 3.14 | 566644 | 17698.78 | 0.77% |
| 2025-08-19 | 3.15 | 3.13 | -0.01 | -0.32% | 3.12 | 3.15 | 594890 | 18630.94 | 0.81% |
| 2025-08-18 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.17 | 837794 | 26390.22 | 1.14% |
| 2025-08-15 | 3.10 | 3.14 | 0.03 | 0.96% | 3.09 | 3.15 | 883133 | 27577.69 | 1.20% |
| 2025-08-14 | 3.11 | 3.11 | 0.00 | 0.00% | 3.09 | 3.13 | 922350 | 28714.64 | 1.26% |
| 2025-08-13 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.11 | 559443 | 17350.79 | 0.76% |
| 2025-08-12 | 3.10 | 3.10 | 0.00 | 0.00% | 3.09 | 3.11 | 450046 | 13942.31 | 0.61% |
| 2025-08-11 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.12 | 724577 | 22428.73 | 0.99% |
| 2025-08-08 | 3.09 | 3.11 | 0.02 | 0.65% | 3.08 | 3.12 | 605270 | 18804.68 | 0.82% |
| 2025-08-07 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.11 | 380203 | 11751.13 | 0.52% |
| 2025-08-06 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.11 | 491605 | 15185.83 | 0.67% |
| 2025-08-05 | 3.09 | 3.10 | 0.02 | 0.65% | 3.08 | 3.10 | 388383 | 12011.81 | 0.53% |
| 2025-08-04 | 3.08 | 3.08 | -0.01 | -0.32% | 3.06 | 3.09 | 634401 | 19507.05 | 0.86% |
| 2025-08-01 | 3.09 | 3.09 | 0.01 | 0.32% | 3.08 | 3.11 | 649357 | 20089.04 | 0.88% |
| 2025-07-31 | 3.14 | 3.08 | -0.06 | -1.91% | 3.06 | 3.15 | 1374370 | 42441.32 | 1.87% |
| 2025-07-30 | 3.13 | 3.14 | 0.00 | 0.00% | 3.13 | 3.17 | 762443 | 24001.27 | 1.04% |
| 2025-07-29 | 3.13 | 3.14 | 0.01 | 0.32% | 3.10 | 3.14 | 657944 | 20527.51 | 0.90% |
| 2025-07-28 | 3.14 | 3.13 | -0.02 | -0.63% | 3.11 | 3.15 | 771601 | 24148.53 | 1.05% |
| 2025-07-25 | 3.18 | 3.15 | -0.03 | -0.94% | 3.14 | 3.19 | 777735 | 24579.71 | 1.06% |
| 2025-07-24 | 3.16 | 3.18 | 0.02 | 0.63% | 3.14 | 3.18 | 802393 | 25385.36 | 1.09% |
| 2025-07-23 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.20 | 938177 | 29782.05 | 1.28% |
| 2025-07-22 | 3.14 | 3.19 | 0.04 | 1.27% | 3.12 | 3.19 | 1152174 | 36398.11 | 1.57% |
| 2025-07-21 | 3.09 | 3.15 | 0.06 | 1.94% | 3.09 | 3.15 | 1030232 | 32259.85 | 1.40% |
| 2025-07-18 | 3.09 | 3.09 | 0.01 | 0.32% | 3.08 | 3.10 | 607443 | 18767.88 | 0.83% |
| 2025-07-17 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 504858 | 15527.04 | 0.69% |
| 2025-07-16 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.09 | 503585 | 15511.85 | 0.69% |
| 2025-07-15 | 3.12 | 3.09 | -0.03 | -0.96% | 3.07 | 3.13 | 844042 | 26072.87 | 1.15% |
| 2025-07-14 | 3.12 | 3.12 | 0.01 | 0.32% | 3.11 | 3.15 | 788893 | 24701.00 | 1.07% |
| 2025-07-11 | 3.10 | 3.11 | 0.00 | 0.00% | 3.10 | 3.13 | 751758 | 23427.46 | 1.02% |
| 2025-07-10 | 3.08 | 3.11 | 0.03 | 0.97% | 3.07 | 3.12 | 802697 | 24887.52 | 1.09% |
| 2025-07-09 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.10 | 484004 | 14924.44 | 0.66% |
| 2025-07-08 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.10 | 681358 | 20978.42 | 0.93% |
| 2025-07-07 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 716239 | 22064.50 | 0.98% |
| 2025-07-04 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.08 | 689386 | 21124.25 | 0.94% |
| 2025-07-03 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.06 | 449153 | 13692.67 | 0.61% |
| 2025-07-02 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.06 | 566804 | 17295.68 | 0.77% |
| 2025-07-01 | 3.03 | 3.04 | 0.02 | 0.66% | 3.02 | 3.05 | 545779 | 16577.96 | 0.74% |
| 2025-06-30 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 616265 | 18636.48 | 0.84% |
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。
