| 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 | 13.41 | 13.52 | 0.21 | 1.58% | 13.30 | 13.55 | 124531 | 16759.23 | 1.59% |
| 2026-02-02 | 13.35 | 13.31 | -0.05 | -0.37% | 13.27 | 13.69 | 161390 | 21796.32 | 2.07% |
| 2026-01-30 | 13.72 | 13.36 | -0.45 | -3.26% | 13.16 | 13.72 | 217883 | 29163.05 | 2.79% |
| 2026-01-29 | 13.75 | 13.81 | 0.31 | 2.30% | 13.44 | 13.95 | 317641 | 43699.98 | 4.07% |
| 2026-01-28 | 13.48 | 13.50 | -0.02 | -0.15% | 13.46 | 13.86 | 125343 | 17036.26 | 1.61% |
| 2026-01-27 | 13.56 | 13.52 | -0.11 | -0.81% | 13.28 | 13.62 | 139601 | 18744.42 | 1.79% |
| 2026-01-26 | 13.73 | 13.63 | -0.11 | -0.80% | 13.42 | 13.84 | 145467 | 19768.45 | 1.86% |
| 2026-01-23 | 13.55 | 13.74 | 0.19 | 1.40% | 13.45 | 13.78 | 156117 | 21264.10 | 2.00% |
| 2026-01-22 | 13.44 | 13.55 | 0.17 | 1.27% | 13.38 | 13.60 | 113477 | 15317.34 | 1.45% |
| 2026-01-21 | 13.60 | 13.38 | -0.22 | -1.62% | 13.36 | 13.68 | 124015 | 16641.01 | 1.59% |
| 2026-01-20 | 13.78 | 13.60 | -0.16 | -1.16% | 13.49 | 13.85 | 148241 | 20182.28 | 1.90% |
| 2026-01-19 | 13.32 | 13.76 | 0.45 | 3.38% | 13.30 | 14.02 | 263116 | 36162.75 | 3.37% |
| 2026-01-16 | 13.35 | 13.31 | 0.04 | 0.30% | 13.24 | 13.44 | 103874 | 13843.50 | 1.33% |
| 2026-01-15 | 13.41 | 13.27 | -0.22 | -1.63% | 13.21 | 13.43 | 127082 | 16904.95 | 1.63% |
| 2026-01-14 | 13.45 | 13.49 | 0.03 | 0.22% | 13.24 | 13.67 | 218251 | 29407.30 | 2.80% |
| 2026-01-13 | 13.83 | 13.46 | -0.37 | -2.68% | 13.34 | 13.83 | 273185 | 36916.53 | 3.50% |
| 2026-01-12 | 14.09 | 13.83 | -0.17 | -1.21% | 13.53 | 14.10 | 312457 | 42860.49 | 4.00% |
| 2026-01-09 | 13.30 | 14.00 | 0.77 | 5.82% | 13.29 | 14.01 | 368918 | 50765.89 | 4.72% |
| 2026-01-08 | 13.20 | 13.23 | 0.17 | 1.30% | 13.09 | 13.43 | 231307 | 30672.62 | 2.96% |
| 2026-01-07 | 13.15 | 13.06 | -0.13 | -0.99% | 13.01 | 13.18 | 122250 | 15990.00 | 1.57% |
| 2026-01-06 | 13.00 | 13.19 | 0.15 | 1.15% | 12.94 | 13.25 | 151622 | 19917.34 | 1.94% |
| 2026-01-05 | 13.20 | 13.04 | -0.01 | -0.08% | 12.93 | 13.23 | 145793 | 18969.93 | 1.87% |
| 2025-12-31 | 13.36 | 13.05 | -0.27 | -2.03% | 13.01 | 13.45 | 170663 | 22350.61 | 2.19% |
| 2025-12-30 | 13.15 | 13.32 | 0.43 | 3.34% | 12.77 | 13.57 | 314138 | 41504.03 | 4.02% |
| 2025-12-29 | 12.85 | 12.89 | 0.17 | 1.34% | 12.67 | 13.30 | 244816 | 31695.92 | 3.14% |
| 2025-12-26 | 12.59 | 12.72 | 0.12 | 0.95% | 12.59 | 12.77 | 98875 | 12560.23 | 1.27% |
| 2025-12-25 | 12.58 | 12.60 | 0.05 | 0.40% | 12.48 | 12.65 | 73545 | 9247.17 | 0.94% |
| 2025-12-24 | 12.52 | 12.55 | 0.13 | 1.05% | 12.43 | 12.59 | 67726 | 8481.82 | 0.87% |
| 2025-12-23 | 12.55 | 12.42 | -0.15 | -1.19% | 12.39 | 12.55 | 70449 | 8763.16 | 0.90% |
| 2025-12-22 | 12.53 | 12.57 | 0.05 | 0.40% | 12.52 | 12.72 | 70008 | 8810.66 | 0.90% |
| 2025-12-19 | 12.26 | 12.52 | 0.22 | 1.79% | 12.25 | 12.58 | 94217 | 11734.88 | 1.21% |
| 2025-12-18 | 12.56 | 12.30 | -0.18 | -1.44% | 12.27 | 12.56 | 110476 | 13691.19 | 1.41% |
| 2025-12-17 | 12.56 | 12.48 | -0.12 | -0.95% | 12.41 | 12.62 | 89816 | 11223.05 | 1.15% |
| 2025-12-16 | 12.80 | 12.60 | -0.20 | -1.56% | 12.55 | 12.81 | 103780 | 13106.11 | 1.33% |
| 2025-12-15 | 12.86 | 12.80 | -0.15 | -1.16% | 12.71 | 12.90 | 97383 | 12470.13 | 1.25% |
| 2025-12-12 | 12.70 | 12.95 | 0.17 | 1.33% | 12.66 | 13.08 | 201805 | 26038.21 | 2.58% |
| 2025-12-11 | 13.21 | 12.78 | -0.43 | -3.26% | 12.70 | 13.21 | 197944 | 25521.08 | 2.54% |
| 2025-12-10 | 12.85 | 13.21 | 0.36 | 2.80% | 12.80 | 13.23 | 264626 | 34730.55 | 3.39% |
| 2025-12-09 | 12.76 | 12.85 | 0.05 | 0.39% | 12.75 | 13.02 | 117928 | 15169.08 | 1.51% |
| 2025-12-08 | 12.70 | 12.80 | 0.12 | 0.95% | 12.70 | 12.88 | 113995 | 14596.14 | 1.46% |
| 2025-12-05 | 12.61 | 12.68 | -0.01 | -0.08% | 12.61 | 12.80 | 106148 | 13483.72 | 1.36% |
| 2025-12-04 | 12.79 | 12.69 | -0.17 | -1.32% | 12.62 | 12.85 | 92934 | 11814.75 | 1.19% |
| 2025-12-03 | 12.93 | 12.86 | -0.01 | -0.08% | 12.67 | 12.93 | 116394 | 14920.25 | 1.49% |
| 2025-12-02 | 12.81 | 12.87 | 0.07 | 0.55% | 12.64 | 12.90 | 134384 | 17182.18 | 1.72% |
| 2025-12-01 | 12.76 | 12.80 | 0.07 | 0.55% | 12.72 | 12.96 | 161454 | 20688.64 | 2.07% |
| 2025-11-28 | 12.62 | 12.73 | 0.09 | 0.71% | 12.56 | 12.76 | 95796 | 12150.81 | 1.23% |
| 2025-11-27 | 12.59 | 12.64 | 0.00 | 0.00% | 12.59 | 12.78 | 88868 | 11280.71 | 1.14% |
| 2025-11-26 | 12.78 | 12.64 | -0.14 | -1.10% | 12.59 | 12.78 | 114293 | 14488.47 | 1.46% |
| 2025-11-25 | 12.60 | 12.78 | 0.12 | 0.95% | 12.60 | 12.88 | 162571 | 20758.56 | 2.08% |
| 2025-11-24 | 12.75 | 12.66 | 0.07 | 0.56% | 12.33 | 12.80 | 200563 | 25137.11 | 2.57% |
| 2025-11-21 | 12.91 | 12.59 | -0.44 | -3.38% | 12.57 | 12.99 | 211220 | 26953.45 | 2.71% |
| 2025-11-20 | 13.20 | 13.03 | -0.14 | -1.06% | 12.97 | 13.33 | 162255 | 21294.58 | 2.08% |
| 2025-11-19 | 13.34 | 13.17 | -0.23 | -1.72% | 13.10 | 13.46 | 150275 | 19879.34 | 1.92% |
| 2025-11-18 | 13.64 | 13.40 | -0.33 | -2.40% | 13.25 | 13.71 | 227844 | 30581.37 | 2.92% |
| 2025-11-17 | 14.00 | 13.73 | -0.27 | -1.93% | 13.51 | 14.10 | 311211 | 42648.93 | 3.99% |
| 2025-11-14 | 14.20 | 14.00 | -0.22 | -1.55% | 13.99 | 14.32 | 292958 | 41408.69 | 3.75% |
| 2025-11-13 | 14.51 | 14.22 | -0.38 | -2.60% | 14.12 | 14.70 | 400099 | 57341.14 | 5.12% |
| 2025-11-12 | 14.89 | 14.60 | -0.35 | -2.34% | 14.32 | 14.95 | 588974 | 85747.07 | 7.54% |
| 2025-11-11 | 16.60 | 14.95 | -1.65 | -9.94% | 14.94 | 17.00 | 1116719 | 176808.09 | 14.30% |
| 2025-11-10 | 17.72 | 16.60 | -0.26 | -1.54% | 16.45 | 18.55 | 1196168 | 210608.17 | 15.32% |
| 2025-11-07 | 15.19 | 16.86 | 1.53 | 9.98% | 15.18 | 16.86 | 550502 | 88816.68 | 7.05% |
| 2025-11-06 | 14.79 | 15.33 | 0.56 | 3.79% | 14.61 | 15.73 | 601937 | 91684.90 | 7.71% |
| 2025-11-05 | 13.77 | 14.77 | 0.99 | 7.18% | 13.47 | 15.16 | 622522 | 90856.06 | 7.97% |
| 2025-11-04 | 13.95 | 13.78 | -0.17 | -1.22% | 13.70 | 14.17 | 263050 | 36431.48 | 3.37% |
| 2025-11-03 | 13.39 | 13.95 | 0.59 | 4.42% | 13.35 | 14.22 | 364362 | 50080.34 | 4.67% |
| 2025-10-31 | 13.73 | 13.36 | -0.63 | -4.50% | 13.13 | 13.99 | 503477 | 67589.05 | 6.45% |
| 2025-10-30 | 13.13 | 13.99 | 1.27 | 9.98% | 13.09 | 13.99 | 624883 | 86258.78 | 8.00% |
| 2025-10-29 | 12.82 | 12.72 | -0.11 | -0.86% | 12.65 | 12.84 | 107259 | 13634.70 | 1.37% |
| 2025-10-28 | 12.45 | 12.83 | 0.38 | 3.05% | 12.32 | 13.27 | 301942 | 38892.49 | 3.87% |
| 2025-10-27 | 12.27 | 12.45 | 0.20 | 1.63% | 12.22 | 12.46 | 90662 | 11197.82 | 1.16% |
| 2025-10-24 | 12.17 | 12.25 | 0.08 | 0.66% | 12.12 | 12.30 | 58634 | 7159.87 | 0.75% |
| 2025-10-23 | 12.11 | 12.17 | 0.07 | 0.58% | 12.00 | 12.22 | 61568 | 7450.31 | 0.79% |
| 2025-10-22 | 12.10 | 12.10 | 0.00 | 0.00% | 12.05 | 12.17 | 47171 | 5712.26 | 0.60% |
| 2025-10-21 | 12.07 | 12.10 | 0.04 | 0.33% | 11.99 | 12.12 | 69613 | 8400.28 | 0.89% |
| 2025-10-20 | 12.29 | 12.06 | 0.01 | 0.08% | 12.01 | 12.29 | 68748 | 8305.54 | 0.88% |
| 2025-10-17 | 12.20 | 12.05 | -0.19 | -1.55% | 12.00 | 12.30 | 116905 | 14176.31 | 1.50% |
| 2025-10-16 | 12.51 | 12.24 | -0.27 | -2.16% | 12.22 | 12.54 | 90817 | 11206.60 | 1.16% |
| 2025-10-15 | 12.66 | 12.51 | -0.18 | -1.42% | 12.47 | 12.66 | 94776 | 11884.05 | 1.21% |
| 2025-10-14 | 12.62 | 12.69 | 0.06 | 0.48% | 12.50 | 12.89 | 102264 | 12963.02 | 1.31% |
| 2025-10-13 | 12.40 | 12.63 | -0.21 | -1.64% | 12.34 | 12.71 | 116108 | 14590.06 | 1.49% |
远达环保(600292)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。
