| 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 | 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% |
| 2025-10-10 | 12.47 | 12.84 | 0.38 | 3.05% | 12.38 | 13.30 | 217253 | 28028.84 | 2.78% |
| 2025-10-09 | 12.34 | 12.46 | 0.21 | 1.71% | 12.27 | 12.52 | 122246 | 15149.40 | 1.57% |
| 2025-09-30 | 12.35 | 12.25 | -0.06 | -0.49% | 12.22 | 12.38 | 60895 | 7461.88 | 0.78% |
| 2025-09-29 | 12.23 | 12.31 | 0.08 | 0.65% | 12.06 | 12.32 | 81991 | 10011.61 | 1.05% |
| 2025-09-26 | 12.19 | 12.23 | 0.02 | 0.16% | 12.16 | 12.34 | 66099 | 8108.36 | 0.85% |
| 2025-09-25 | 12.40 | 12.21 | -0.20 | -1.61% | 12.20 | 12.40 | 83057 | 10192.99 | 1.06% |
| 2025-09-24 | 12.21 | 12.41 | 0.17 | 1.39% | 12.11 | 12.45 | 97832 | 12058.86 | 1.25% |
| 2025-09-23 | 12.41 | 12.24 | -0.17 | -1.37% | 12.04 | 12.41 | 138111 | 16821.25 | 1.77% |
| 2025-09-22 | 12.53 | 12.41 | -0.11 | -0.88% | 12.36 | 12.61 | 120183 | 14960.10 | 1.54% |
| 2025-09-19 | 12.77 | 12.52 | -0.24 | -1.88% | 12.44 | 12.77 | 178787 | 22505.05 | 2.29% |
| 2025-09-18 | 13.50 | 12.76 | -0.77 | -5.69% | 12.66 | 13.50 | 387001 | 50017.44 | 4.96% |
| 2025-09-17 | 14.36 | 13.53 | -0.67 | -4.72% | 13.49 | 14.45 | 323914 | 44637.96 | 4.15% |
| 2025-09-16 | 14.20 | 14.20 | -0.10 | -0.70% | 14.09 | 14.32 | 167022 | 23716.88 | 2.14% |
| 2025-09-15 | 14.16 | 14.30 | 0.23 | 1.63% | 14.03 | 14.39 | 245087 | 34978.32 | 3.14% |
| 2025-09-12 | 14.09 | 14.07 | 0.00 | 0.00% | 13.92 | 14.38 | 287179 | 40520.20 | 3.68% |
| 2025-09-11 | 14.00 | 14.07 | 0.57 | 4.22% | 13.66 | 14.18 | 441695 | 61595.72 | 5.66% |
| 2025-09-10 | 12.91 | 13.50 | 0.78 | 6.13% | 12.88 | 13.72 | 451826 | 60834.28 | 5.79% |
| 2025-09-09 | 12.91 | 12.72 | -0.18 | -1.40% | 12.65 | 12.93 | 84695 | 10799.81 | 1.08% |
| 2025-09-08 | 12.89 | 12.90 | 0.19 | 1.49% | 12.73 | 13.09 | 179426 | 23198.46 | 2.30% |
| 2025-09-05 | 12.30 | 12.71 | 0.35 | 2.83% | 12.25 | 12.84 | 175520 | 22134.85 | 2.25% |
| 2025-09-04 | 12.30 | 12.36 | 0.16 | 1.31% | 12.17 | 12.51 | 136577 | 16881.34 | 1.75% |
| 2025-09-03 | 12.74 | 12.20 | -0.57 | -4.46% | 12.20 | 12.77 | 159437 | 19803.78 | 2.04% |
| 2025-09-02 | 12.83 | 12.77 | -0.01 | -0.08% | 12.66 | 13.00 | 170216 | 21795.80 | 2.18% |
| 2025-09-01 | 12.56 | 12.78 | 0.20 | 1.59% | 12.55 | 13.10 | 165398 | 21167.83 | 2.12% |
| 2025-08-29 | 12.79 | 12.58 | -0.17 | -1.33% | 12.57 | 12.83 | 102287 | 12969.56 | 1.31% |
| 2025-08-28 | 12.64 | 12.75 | 0.06 | 0.47% | 12.47 | 12.82 | 145583 | 18450.83 | 1.86% |
| 2025-08-27 | 12.83 | 12.69 | -0.17 | -1.32% | 12.69 | 13.10 | 199310 | 25688.13 | 2.55% |
| 2025-08-26 | 13.09 | 12.86 | -0.01 | -0.08% | 12.80 | 13.13 | 153454 | 19773.81 | 1.97% |
| 2025-08-25 | 12.60 | 12.87 | 0.35 | 2.80% | 12.49 | 13.24 | 319078 | 41123.33 | 4.09% |
| 2025-08-22 | 12.49 | 12.52 | 0.09 | 0.72% | 12.32 | 12.60 | 115944 | 14370.66 | 1.48% |
| 2025-08-21 | 12.55 | 12.43 | -0.12 | -0.96% | 12.40 | 12.59 | 133214 | 16652.35 | 1.71% |
| 2025-08-20 | 12.65 | 12.55 | -0.09 | -0.71% | 12.40 | 12.74 | 156663 | 19616.92 | 2.01% |
| 2025-08-19 | 12.91 | 12.64 | -0.43 | -3.29% | 12.61 | 12.91 | 268595 | 34082.98 | 3.44% |
| 2025-08-18 | 12.42 | 13.07 | 0.66 | 5.32% | 12.37 | 13.39 | 458541 | 60221.45 | 5.87% |
| 2025-08-15 | 12.40 | 12.41 | 0.01 | 0.08% | 12.30 | 12.50 | 129613 | 16047.82 | 1.66% |
| 2025-08-14 | 12.60 | 12.40 | -0.25 | -1.98% | 12.35 | 12.75 | 200416 | 25088.77 | 2.57% |
| 2025-08-13 | 12.39 | 12.65 | 0.23 | 1.85% | 12.26 | 12.69 | 310326 | 38830.82 | 3.97% |
| 2025-08-12 | 12.05 | 12.42 | 0.37 | 3.07% | 11.97 | 12.50 | 307044 | 37740.20 | 3.93% |
| 2025-08-11 | 12.06 | 12.05 | -0.07 | -0.58% | 12.00 | 12.11 | 71904 | 8655.79 | 0.92% |
| 2025-08-08 | 11.97 | 12.12 | 0.13 | 1.08% | 11.95 | 12.25 | 116851 | 14118.52 | 1.50% |
| 2025-08-07 | 12.08 | 11.99 | -0.09 | -0.75% | 11.97 | 12.09 | 64412 | 7731.67 | 0.82% |
| 2025-08-06 | 12.08 | 12.08 | 0.03 | 0.25% | 11.94 | 12.09 | 79242 | 9524.47 | 1.01% |
| 2025-08-05 | 11.97 | 12.05 | 0.04 | 0.33% | 11.94 | 12.05 | 56143 | 6738.03 | 0.72% |
| 2025-08-04 | 11.94 | 12.01 | -0.03 | -0.25% | 11.90 | 12.01 | 51513 | 6162.90 | 0.66% |
| 2025-08-01 | 11.90 | 12.04 | 0.06 | 0.50% | 11.90 | 12.04 | 57636 | 6907.98 | 0.74% |
| 2025-07-31 | 12.17 | 11.98 | -0.19 | -1.56% | 11.96 | 12.18 | 111539 | 13444.67 | 1.43% |
| 2025-07-30 | 12.29 | 12.17 | -0.20 | -1.62% | 12.13 | 12.32 | 111552 | 13627.43 | 1.43% |
| 2025-07-29 | 12.40 | 12.37 | -0.03 | -0.24% | 12.23 | 12.43 | 106280 | 13077.35 | 1.36% |
| 2025-07-28 | 12.24 | 12.40 | 0.16 | 1.31% | 12.17 | 12.45 | 167173 | 20645.55 | 2.14% |
| 2025-07-25 | 12.24 | 12.24 | 0.04 | 0.33% | 12.18 | 12.57 | 211025 | 26039.11 | 2.70% |
| 2025-07-24 | 12.13 | 12.20 | 0.09 | 0.74% | 12.03 | 12.22 | 90890 | 11032.60 | 1.16% |
| 2025-07-23 | 12.32 | 12.11 | -0.17 | -1.38% | 12.10 | 12.35 | 105075 | 12814.47 | 1.35% |
| 2025-07-22 | 12.21 | 12.28 | 0.01 | 0.08% | 12.11 | 12.28 | 137381 | 16732.98 | 1.76% |
| 2025-07-21 | 12.13 | 12.27 | 0.19 | 1.57% | 12.08 | 12.44 | 193758 | 23799.90 | 2.48% |
| 2025-07-18 | 12.06 | 12.08 | 0.01 | 0.08% | 12.01 | 12.11 | 74609 | 8988.56 | 0.96% |
| 2025-07-17 | 12.02 | 12.07 | 0.04 | 0.33% | 11.96 | 12.15 | 83966 | 10128.64 | 1.08% |
| 2025-07-16 | 11.91 | 12.03 | 0.04 | 0.33% | 11.91 | 12.08 | 78684 | 9463.50 | 1.01% |
| 2025-07-15 | 12.05 | 11.99 | -0.08 | -0.66% | 11.84 | 12.09 | 113582 | 13566.37 | 1.45% |
| 2025-07-14 | 12.07 | 12.07 | -0.07 | -0.58% | 12.03 | 12.11 | 67896 | 8191.27 | 0.87% |
| 2025-07-11 | 12.07 | 12.14 | 0.07 | 0.58% | 11.99 | 12.14 | 97088 | 11725.43 | 1.24% |
| 2025-07-10 | 12.09 | 12.07 | -0.02 | -0.17% | 11.98 | 12.21 | 95935 | 11567.39 | 1.23% |
| 2025-07-09 | 12.22 | 12.09 | -0.10 | -0.82% | 12.06 | 12.27 | 117292 | 14272.31 | 1.50% |
| 2025-07-08 | 12.20 | 12.19 | 0.00 | 0.00% | 12.09 | 12.26 | 125765 | 15304.68 | 1.61% |
| 2025-07-07 | 11.99 | 12.19 | 0.29 | 2.44% | 11.91 | 12.24 | 200929 | 24384.61 | 2.57% |
| 2025-07-04 | 11.94 | 11.90 | -0.04 | -0.34% | 11.87 | 11.99 | 83856 | 9996.64 | 1.07% |
| 2025-07-03 | 12.03 | 11.94 | -0.08 | -0.67% | 11.88 | 12.03 | 99612 | 11881.73 | 1.28% |
| 2025-07-02 | 12.18 | 12.02 | -0.13 | -1.07% | 11.98 | 12.18 | 102342 | 12313.46 | 1.31% |
| 2025-07-01 | 12.06 | 12.15 | 0.09 | 0.75% | 12.00 | 12.25 | 130840 | 15892.10 | 1.68% |
| 2025-06-30 | 12.05 | 12.06 | 0.01 | 0.08% | 11.90 | 12.08 | 110465 | 13255.78 | 1.41% |
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。
