| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 12.48 | 12.55 | 0.25 | 2.03% | 12.39 | 12.65 | 184968 | 23206.15 | 2.37% |
| 2025-06-16 | 12.36 | 12.30 | -0.15 | -1.20% | 12.23 | 12.38 | 115890 | 14255.82 | 1.48% |
| 2025-06-13 | 12.37 | 12.45 | 0.05 | 0.40% | 12.11 | 12.55 | 189865 | 23372.35 | 2.43% |
| 2025-06-12 | 12.50 | 12.40 | -0.03 | -0.24% | 12.36 | 12.54 | 88300 | 10989.46 | 1.13% |
| 2025-06-11 | 12.50 | 12.43 | -0.11 | -0.88% | 12.35 | 12.51 | 107790 | 13385.77 | 1.38% |
| 2025-06-10 | 12.64 | 12.54 | 0.09 | 0.72% | 12.47 | 12.80 | 235540 | 29706.26 | 3.02% |
| 2025-06-09 | 12.39 | 12.45 | 0.00 | 0.00% | 12.34 | 12.52 | 120375 | 14974.96 | 1.54% |
| 2025-06-06 | 12.28 | 12.45 | 0.17 | 1.38% | 12.22 | 12.61 | 181664 | 22595.83 | 2.33% |
| 2025-06-05 | 12.26 | 12.28 | 0.02 | 0.16% | 12.20 | 12.32 | 87976 | 10785.26 | 1.13% |
| 2025-06-04 | 12.30 | 12.26 | -0.04 | -0.33% | 12.19 | 12.33 | 82625 | 10131.57 | 1.06% |
| 2025-06-03 | 12.10 | 12.30 | 0.08 | 0.65% | 12.03 | 12.35 | 109992 | 13413.93 | 1.41% |
| 2025-05-30 | 12.53 | 12.22 | -0.14 | -1.13% | 12.21 | 12.59 | 125088 | 15405.14 | 1.60% |
| 2025-05-29 | 12.28 | 12.36 | 0.06 | 0.49% | 12.21 | 12.43 | 108706 | 13412.49 | 1.39% |
| 2025-05-28 | 12.35 | 12.30 | -0.09 | -0.73% | 12.28 | 12.51 | 101714 | 12589.47 | 1.30% |
| 2025-05-27 | 12.50 | 12.39 | -0.17 | -1.35% | 12.32 | 12.56 | 110874 | 13722.28 | 1.42% |
| 2025-05-26 | 12.50 | 12.56 | 0.06 | 0.48% | 12.39 | 12.61 | 148860 | 18652.88 | 1.91% |
| 2025-05-23 | 12.47 | 12.50 | 0.03 | 0.24% | 12.30 | 12.60 | 162783 | 20259.35 | 2.08% |
| 2025-05-22 | 12.76 | 12.47 | -0.35 | -2.73% | 12.46 | 12.77 | 196387 | 24729.86 | 2.52% |
| 2025-05-21 | 13.11 | 12.82 | -0.27 | -2.06% | 12.82 | 13.12 | 203973 | 26321.91 | 2.61% |
| 2025-05-20 | 13.00 | 13.09 | 0.02 | 0.15% | 12.80 | 13.15 | 277188 | 35861.64 | 3.55% |
| 2025-05-19 | 13.46 | 13.07 | 0.33 | 2.59% | 13.04 | 13.71 | 405919 | 53646.77 | 5.20% |
| 2025-05-16 | 13.00 | 12.74 | -0.41 | -3.12% | 12.70 | 13.15 | 334403 | 42936.33 | 4.28% |
| 2025-05-15 | 12.90 | 13.15 | 0.38 | 2.98% | 12.78 | 13.78 | 580613 | 77187.13 | 7.44% |
| 2025-05-14 | 12.68 | 12.77 | -0.08 | -0.62% | 12.51 | 13.13 | 414789 | 52846.95 | 5.31% |
| 2025-05-13 | 12.15 | 12.85 | 0.71 | 5.85% | 12.05 | 13.35 | 601053 | 76087.84 | 7.70% |
| 2025-05-12 | 12.19 | 12.14 | 0.02 | 0.17% | 12.07 | 12.20 | 137947 | 16729.98 | 1.77% |
| 2025-05-09 | 12.25 | 12.12 | -0.18 | -1.46% | 12.02 | 12.32 | 165607 | 20034.59 | 2.12% |
| 2025-05-08 | 12.29 | 12.30 | 0.01 | 0.08% | 12.16 | 12.35 | 149563 | 18390.42 | 1.92% |
| 2025-05-07 | 12.55 | 12.29 | -0.15 | -1.21% | 12.20 | 12.65 | 236168 | 29222.85 | 3.02% |
| 2025-05-06 | 12.24 | 12.44 | 0.30 | 2.47% | 12.19 | 12.45 | 211953 | 26200.67 | 2.71% |
| 2025-04-30 | 12.09 | 12.14 | 0.05 | 0.41% | 12.09 | 12.29 | 168110 | 20488.46 | 2.15% |
| 2025-04-29 | 12.33 | 12.09 | -0.24 | -1.95% | 11.95 | 12.41 | 247203 | 30130.10 | 3.17% |
| 2025-04-28 | 12.71 | 12.33 | -0.50 | -3.90% | 12.31 | 12.82 | 279529 | 34809.35 | 3.58% |
| 2025-04-25 | 12.70 | 12.83 | -0.02 | -0.16% | 12.41 | 13.03 | 390138 | 49846.89 | 5.00% |
| 2025-04-24 | 12.44 | 12.85 | 0.56 | 4.56% | 12.27 | 13.25 | 550747 | 70587.77 | 7.05% |
| 2025-04-23 | 12.68 | 12.29 | -0.41 | -3.23% | 12.24 | 12.68 | 397457 | 49086.61 | 5.09% |
| 2025-04-22 | 12.75 | 12.70 | -0.21 | -1.63% | 12.69 | 13.09 | 329117 | 42198.39 | 4.22% |
| 2025-04-21 | 13.11 | 12.91 | -0.20 | -1.53% | 12.71 | 13.31 | 403348 | 51914.10 | 5.17% |
| 2025-04-18 | 13.90 | 13.11 | -1.01 | -7.15% | 13.09 | 13.90 | 537062 | 71306.31 | 6.88% |
| 2025-04-17 | 14.08 | 14.12 | 0.06 | 0.43% | 14.08 | 14.70 | 558803 | 79918.27 | 7.16% |
| 2025-04-16 | 14.78 | 14.06 | -0.54 | -3.70% | 14.02 | 14.87 | 495425 | 70806.31 | 6.34% |
| 2025-04-15 | 15.50 | 14.60 | -0.14 | -0.95% | 14.41 | 15.50 | 876051 | 129706.91 | 11.22% |
| 2025-04-14 | 13.66 | 14.74 | 1.34 | 10.00% | 13.53 | 14.74 | 773344 | 110084.93 | 9.90% |
| 2025-04-11 | 14.01 | 13.40 | -0.89 | -6.23% | 13.36 | 14.17 | 589839 | 80465.70 | 7.55% |
| 2025-04-10 | 14.26 | 14.29 | 0.04 | 0.28% | 12.94 | 15.00 | 799508 | 114145.42 | 10.24% |
| 2025-04-09 | 14.02 | 14.25 | 0.33 | 2.37% | 13.93 | 14.69 | 789026 | 112913.34 | 10.11% |
| 2025-04-08 | 13.85 | 13.92 | -0.45 | -3.13% | 13.50 | 14.44 | 726053 | 100816.95 | 9.30% |
| 2025-04-07 | 13.50 | 14.37 | 0.78 | 5.74% | 13.00 | 14.70 | 1525474 | 215100.34 | 19.54% |
| 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% |
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。
