| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.70 | 13.59 | 1.24 | 10.04% | 12.50 | 13.59 | 665128 | 89015.84 | 8.52% |
| 2025-04-02 | 12.09 | 12.35 | 0.47 | 3.96% | 11.76 | 12.76 | 434253 | 53018.49 | 5.56% |
| 2025-04-01 | 11.76 | 11.88 | 0.18 | 1.54% | 11.68 | 11.90 | 134378 | 15848.60 | 1.72% |
| 2025-03-31 | 11.63 | 11.70 | -0.03 | -0.26% | 11.53 | 11.86 | 140432 | 16357.46 | 1.80% |
| 2025-03-28 | 11.52 | 11.73 | 0.23 | 2.00% | 11.49 | 11.98 | 253596 | 29861.77 | 3.25% |
| 2025-03-27 | 11.62 | 11.50 | -0.12 | -1.03% | 11.35 | 11.68 | 130903 | 15087.01 | 1.68% |
| 2025-03-26 | 11.07 | 11.62 | 0.51 | 4.59% | 11.05 | 11.88 | 256153 | 29470.12 | 3.28% |
| 2025-03-25 | 11.22 | 11.11 | -0.13 | -1.16% | 11.09 | 11.24 | 85257 | 9513.71 | 1.09% |
| 2025-03-24 | 11.65 | 11.24 | -0.28 | -2.43% | 11.02 | 11.65 | 143862 | 16188.68 | 1.84% |
| 2025-03-21 | 11.66 | 11.52 | -0.19 | -1.62% | 11.50 | 11.74 | 112497 | 13034.75 | 1.44% |
| 2025-03-20 | 11.72 | 11.71 | -0.07 | -0.59% | 11.65 | 11.85 | 90088 | 10577.12 | 1.15% |
| 2025-03-19 | 11.82 | 11.78 | -0.03 | -0.25% | 11.66 | 12.12 | 149320 | 17689.46 | 1.91% |
| 2025-03-18 | 12.06 | 11.81 | -0.29 | -2.40% | 11.77 | 12.17 | 158267 | 18804.88 | 2.03% |
| 2025-03-17 | 12.11 | 12.10 | 0.17 | 1.42% | 11.98 | 12.39 | 192538 | 23452.05 | 2.47% |
| 2025-03-14 | 11.82 | 11.93 | 0.02 | 0.17% | 11.76 | 11.97 | 100854 | 11976.88 | 1.29% |
| 2025-03-13 | 12.15 | 11.91 | -0.24 | -1.98% | 11.78 | 12.25 | 142123 | 17000.91 | 1.82% |
| 2025-03-12 | 11.80 | 12.15 | 0.35 | 2.97% | 11.80 | 12.50 | 262370 | 31933.93 | 3.36% |
| 2025-03-11 | 11.74 | 11.80 | -0.06 | -0.51% | 11.68 | 11.96 | 85385 | 10055.75 | 1.09% |
| 2025-03-10 | 11.82 | 11.86 | 0.04 | 0.34% | 11.73 | 11.92 | 74868 | 8850.96 | 0.96% |
| 2025-03-07 | 11.94 | 11.82 | -0.17 | -1.42% | 11.71 | 12.02 | 117235 | 13912.77 | 1.50% |
| 2025-03-06 | 11.78 | 11.99 | 0.22 | 1.87% | 11.73 | 12.03 | 154622 | 18459.83 | 1.98% |
| 2025-03-05 | 11.80 | 11.77 | -0.06 | -0.51% | 11.61 | 11.91 | 100699 | 11803.83 | 1.29% |
| 2025-03-04 | 11.70 | 11.83 | 0.11 | 0.94% | 11.56 | 11.96 | 117203 | 13833.53 | 1.50% |
| 2025-03-03 | 11.58 | 11.72 | 0.18 | 1.56% | 11.45 | 11.87 | 131910 | 15434.39 | 1.69% |
| 2025-02-28 | 11.93 | 11.54 | -0.45 | -3.75% | 11.51 | 11.93 | 150075 | 17512.08 | 1.92% |
| 2025-02-27 | 11.95 | 11.99 | -0.01 | -0.08% | 11.71 | 12.16 | 192277 | 22846.15 | 2.46% |
| 2025-02-26 | 12.14 | 12.00 | -0.08 | -0.66% | 11.89 | 12.21 | 171342 | 20611.48 | 2.19% |
| 2025-02-25 | 12.11 | 12.08 | -0.14 | -1.15% | 12.02 | 12.49 | 221967 | 27150.48 | 2.84% |
| 2025-02-24 | 12.35 | 12.22 | -0.17 | -1.37% | 12.12 | 12.35 | 175776 | 21468.71 | 2.25% |
| 2025-02-21 | 12.55 | 12.39 | -0.19 | -1.51% | 12.20 | 12.57 | 245468 | 30324.81 | 3.14% |
| 2025-02-20 | 12.53 | 12.58 | -0.01 | -0.08% | 12.45 | 12.78 | 164373 | 20688.01 | 2.11% |
| 2025-02-19 | 12.43 | 12.59 | 0.17 | 1.37% | 12.30 | 12.68 | 183629 | 23037.32 | 2.35% |
| 2025-02-18 | 12.83 | 12.42 | -0.40 | -3.12% | 12.35 | 12.90 | 246828 | 31018.93 | 3.16% |
| 2025-02-17 | 12.45 | 12.82 | 0.44 | 3.55% | 12.26 | 12.94 | 339540 | 43130.07 | 4.35% |
| 2025-02-14 | 12.42 | 12.38 | -0.10 | -0.80% | 12.23 | 12.50 | 178726 | 22045.86 | 2.29% |
| 2025-02-13 | 12.91 | 12.48 | -0.42 | -3.26% | 12.36 | 13.11 | 295977 | 37268.75 | 3.79% |
| 2025-02-12 | 12.67 | 12.90 | 0.31 | 2.46% | 12.58 | 12.94 | 280009 | 35743.24 | 3.59% |
| 2025-02-11 | 13.00 | 12.59 | -0.21 | -1.64% | 12.37 | 13.00 | 250912 | 31630.97 | 3.21% |
| 2025-02-10 | 12.68 | 12.80 | 0.25 | 1.99% | 12.62 | 12.93 | 377785 | 48250.17 | 4.84% |
| 2025-02-07 | 12.56 | 12.55 | 0.00 | 0.00% | 12.38 | 12.77 | 339960 | 42759.69 | 4.35% |
| 2025-02-06 | 12.38 | 12.55 | 0.00 | 0.00% | 12.20 | 12.80 | 392708 | 49079.43 | 5.03% |
| 2025-02-05 | 12.10 | 12.55 | 0.64 | 5.37% | 11.95 | 12.64 | 308916 | 37984.18 | 3.96% |
| 2025-01-27 | 12.49 | 11.91 | -0.57 | -4.57% | 11.91 | 12.56 | 159160 | 19315.55 | 2.04% |
| 2025-01-24 | 12.31 | 12.48 | 0.10 | 0.81% | 12.28 | 12.63 | 213945 | 26664.26 | 2.74% |
| 2025-01-23 | 12.31 | 12.38 | 0.17 | 1.39% | 12.31 | 12.78 | 270667 | 34081.05 | 3.47% |
| 2025-01-22 | 12.48 | 12.21 | -0.38 | -3.02% | 12.20 | 12.69 | 193882 | 24007.02 | 2.48% |
| 2025-01-21 | 12.42 | 12.59 | 0.17 | 1.37% | 12.31 | 12.75 | 268433 | 33663.78 | 3.44% |
| 2025-01-20 | 12.38 | 12.42 | 0.24 | 1.97% | 12.20 | 12.86 | 323648 | 40594.59 | 4.14% |
| 2025-01-17 | 12.16 | 12.18 | 0.02 | 0.16% | 11.98 | 12.37 | 152242 | 18554.57 | 1.95% |
| 2025-01-16 | 12.38 | 12.16 | -0.09 | -0.73% | 12.02 | 12.75 | 204877 | 25276.17 | 2.62% |
| 2025-01-15 | 12.65 | 12.25 | -0.52 | -4.07% | 12.19 | 12.70 | 288552 | 35696.49 | 3.70% |
| 2025-01-14 | 11.80 | 12.77 | 0.99 | 8.40% | 11.63 | 12.96 | 629747 | 79170.88 | 8.07% |
| 2025-01-13 | 11.80 | 11.78 | -0.39 | -3.20% | 11.60 | 12.00 | 207383 | 24420.96 | 2.66% |
| 2025-01-10 | 12.50 | 12.17 | -0.43 | -3.41% | 12.16 | 12.79 | 242325 | 30145.76 | 3.10% |
| 2025-01-09 | 12.30 | 12.60 | 0.08 | 0.64% | 12.25 | 13.26 | 456638 | 58200.24 | 5.85% |
| 2025-01-08 | 11.79 | 12.52 | 0.63 | 5.30% | 11.65 | 12.88 | 446000 | 54199.34 | 5.71% |
| 2025-01-07 | 11.65 | 11.89 | 0.27 | 2.32% | 11.51 | 11.92 | 255837 | 30102.17 | 3.28% |
| 2025-01-06 | 12.01 | 11.62 | -0.58 | -4.75% | 11.43 | 12.08 | 331360 | 38761.18 | 4.24% |
| 2025-01-03 | 13.00 | 12.20 | -0.99 | -7.51% | 12.00 | 13.12 | 383221 | 47684.89 | 4.91% |
| 2025-01-02 | 13.00 | 13.19 | 0.20 | 1.54% | 12.91 | 13.49 | 368232 | 48627.07 | 4.72% |
| 2024-12-31 | 13.29 | 12.99 | -0.15 | -1.14% | 12.89 | 13.66 | 286369 | 37936.47 | 3.67% |
| 2024-12-30 | 13.40 | 13.14 | -0.39 | -2.88% | 13.12 | 13.53 | 206528 | 27376.20 | 2.65% |
| 2024-12-27 | 13.75 | 13.53 | -0.22 | -1.60% | 13.46 | 13.92 | 240080 | 32859.04 | 3.07% |
| 2024-12-26 | 13.56 | 13.75 | -0.01 | -0.07% | 13.47 | 14.10 | 285575 | 39352.25 | 3.66% |
| 2024-12-25 | 13.57 | 13.76 | 0.07 | 0.51% | 13.16 | 14.07 | 306078 | 41590.69 | 3.92% |
| 2024-12-24 | 13.44 | 13.69 | 0.20 | 1.48% | 13.22 | 13.75 | 279078 | 37676.50 | 3.57% |
| 2024-12-23 | 13.81 | 13.49 | -0.42 | -3.02% | 13.41 | 14.04 | 305004 | 41540.06 | 3.91% |
| 2024-12-20 | 14.01 | 13.91 | -0.20 | -1.42% | 13.85 | 14.39 | 369850 | 52120.52 | 4.74% |
| 2024-12-19 | 14.25 | 14.11 | -0.70 | -4.73% | 13.90 | 14.82 | 508461 | 72409.22 | 6.51% |
| 2024-12-18 | 14.45 | 14.81 | 0.81 | 5.79% | 14.45 | 15.40 | 868809 | 131000.91 | 11.13% |
| 2024-12-17 | 14.51 | 14.00 | -0.67 | -4.57% | 13.65 | 14.60 | 532102 | 74537.62 | 6.81% |
| 2024-12-16 | 15.27 | 14.67 | -0.59 | -3.87% | 14.50 | 15.27 | 505646 | 74869.40 | 6.48% |
| 2024-12-13 | 15.93 | 15.26 | -0.65 | -4.09% | 15.15 | 16.02 | 593953 | 92331.71 | 7.61% |
| 2024-12-12 | 15.26 | 15.91 | 0.38 | 2.45% | 15.26 | 16.29 | 698329 | 110745.88 | 8.94% |
| 2024-12-11 | 14.76 | 15.53 | 0.75 | 5.07% | 14.55 | 15.94 | 820323 | 125365.41 | 10.51% |
| 2024-12-10 | 15.57 | 14.78 | -0.45 | -2.95% | 14.70 | 15.73 | 695805 | 105333.95 | 8.91% |
| 2024-12-09 | 14.55 | 15.23 | 0.40 | 2.70% | 14.51 | 15.76 | 777839 | 119178.34 | 9.96% |
| 2024-12-06 | 15.33 | 14.83 | -1.04 | -6.55% | 14.46 | 15.69 | 1061981 | 158347.17 | 13.60% |
| 2024-12-05 | 17.25 | 15.87 | -1.23 | -7.19% | 15.58 | 17.67 | 1521748 | 252004.97 | 19.49% |
| 2024-12-04 | 19.80 | 17.10 | -0.90 | -5.00% | 16.20 | 19.80 | 2072010 | 390127.41 | 26.54% |
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。
