| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 24.83 | 24.41 | -0.41 | -1.65% | 24.40 | 24.88 | 46872 | 11498.69 | 0.57% |
| 2025-05-22 | 25.25 | 24.82 | -0.38 | -1.51% | 24.71 | 25.25 | 46066 | 11492.65 | 0.56% |
| 2025-05-21 | 24.88 | 25.20 | 0.44 | 1.78% | 24.69 | 25.30 | 54244 | 13551.20 | 0.67% |
| 2025-05-20 | 24.74 | 24.76 | -0.01 | -0.04% | 24.60 | 24.95 | 51041 | 12634.73 | 0.63% |
| 2025-05-19 | 24.15 | 24.77 | 0.63 | 2.61% | 23.92 | 24.81 | 71366 | 17484.51 | 0.88% |
| 2025-05-16 | 24.30 | 24.14 | -0.01 | -0.04% | 24.12 | 24.79 | 75909 | 18519.32 | 0.93% |
| 2025-05-15 | 23.82 | 24.15 | 0.33 | 1.39% | 23.78 | 24.26 | 55803 | 13426.70 | 0.68% |
| 2025-05-14 | 24.10 | 23.82 | -0.19 | -0.79% | 23.58 | 24.16 | 49424 | 11753.25 | 0.61% |
| 2025-05-13 | 23.77 | 24.01 | 0.24 | 1.01% | 23.56 | 24.12 | 65086 | 15576.53 | 0.80% |
| 2025-05-12 | 23.70 | 23.77 | 0.03 | 0.13% | 23.22 | 23.80 | 62636 | 14758.67 | 0.77% |
| 2025-05-09 | 23.20 | 23.74 | 0.51 | 2.20% | 23.18 | 23.77 | 60043 | 14081.27 | 0.74% |
| 2025-05-08 | 23.38 | 23.23 | -0.23 | -0.98% | 23.20 | 23.54 | 40799 | 9499.41 | 0.50% |
| 2025-05-07 | 23.30 | 23.46 | 0.18 | 0.77% | 23.30 | 23.79 | 45903 | 10802.41 | 0.56% |
| 2025-05-06 | 23.20 | 23.28 | 0.08 | 0.34% | 23.02 | 23.48 | 66056 | 15372.26 | 0.81% |
| 2025-04-30 | 23.42 | 23.20 | -0.27 | -1.15% | 23.20 | 23.58 | 39023 | 9113.39 | 0.48% |
| 2025-04-29 | 23.42 | 23.47 | 0.29 | 1.25% | 23.19 | 23.85 | 45687 | 10718.86 | 0.56% |
| 2025-04-28 | 23.00 | 23.18 | 0.10 | 0.43% | 22.91 | 23.32 | 44976 | 10418.62 | 0.55% |
| 2025-04-25 | 23.23 | 23.08 | -0.16 | -0.69% | 22.90 | 23.34 | 56098 | 12915.28 | 0.69% |
| 2025-04-24 | 23.27 | 23.24 | -0.03 | -0.13% | 23.09 | 23.49 | 41050 | 9554.43 | 0.50% |
| 2025-04-23 | 23.67 | 23.27 | -0.31 | -1.31% | 23.20 | 23.81 | 42261 | 9897.18 | 0.52% |
| 2025-04-22 | 23.37 | 23.58 | 0.30 | 1.29% | 23.19 | 23.67 | 43771 | 10292.69 | 0.54% |
| 2025-04-21 | 23.40 | 23.28 | -0.21 | -0.89% | 23.25 | 23.58 | 37324 | 8726.11 | 0.46% |
| 2025-04-18 | 23.61 | 23.49 | -0.23 | -0.97% | 23.41 | 23.69 | 35529 | 8351.24 | 0.44% |
| 2025-04-17 | 24.10 | 23.72 | -0.31 | -1.29% | 23.56 | 24.11 | 52625 | 12492.21 | 0.65% |
| 2025-04-16 | 23.80 | 24.03 | 0.21 | 0.88% | 23.67 | 24.07 | 63058 | 15096.29 | 0.77% |
| 2025-04-15 | 23.75 | 23.82 | 0.32 | 1.36% | 23.37 | 23.97 | 74048 | 17591.32 | 0.91% |
| 2025-04-14 | 23.37 | 23.50 | 0.18 | 0.77% | 23.05 | 23.89 | 88265 | 20765.02 | 1.08% |
| 2025-04-11 | 23.08 | 23.32 | 0.12 | 0.52% | 23.03 | 24.26 | 132079 | 31311.31 | 1.62% |
| 2025-04-10 | 23.56 | 23.20 | -0.17 | -0.73% | 23.01 | 23.59 | 108401 | 25212.50 | 1.33% |
| 2025-04-09 | 23.50 | 23.37 | -0.22 | -0.93% | 22.80 | 23.57 | 98469 | 22831.15 | 1.21% |
| 2025-04-08 | 23.25 | 23.59 | 0.60 | 2.61% | 23.16 | 24.00 | 126761 | 29751.43 | 1.55% |
| 2025-04-07 | 23.30 | 22.99 | -1.35 | -5.55% | 22.79 | 24.50 | 221722 | 52309.45 | 2.72% |
| 2025-04-03 | 24.05 | 24.34 | 0.21 | 0.87% | 23.94 | 24.88 | 139205 | 34178.36 | 1.71% |
| 2025-04-02 | 24.37 | 24.13 | -0.24 | -0.98% | 24.08 | 24.51 | 48576 | 11769.55 | 0.60% |
| 2025-04-01 | 23.68 | 24.37 | 0.48 | 2.01% | 23.64 | 24.52 | 93545 | 22723.70 | 1.15% |
| 2025-03-31 | 23.97 | 23.89 | -0.09 | -0.38% | 23.28 | 24.23 | 96632 | 22968.90 | 1.19% |
| 2025-03-28 | 23.85 | 23.98 | 0.36 | 1.52% | 23.63 | 24.58 | 101276 | 24367.61 | 1.24% |
| 2025-03-27 | 22.95 | 23.62 | 0.67 | 2.92% | 22.70 | 23.86 | 102521 | 23939.63 | 1.26% |
| 2025-03-26 | 23.02 | 22.95 | 0.06 | 0.26% | 22.65 | 23.15 | 64563 | 14759.13 | 0.79% |
| 2025-03-25 | 22.94 | 22.89 | 0.00 | 0.00% | 22.52 | 23.04 | 75523 | 17191.41 | 0.93% |
| 2025-03-24 | 22.85 | 22.89 | 0.31 | 1.37% | 22.61 | 23.47 | 101255 | 23355.82 | 1.24% |
| 2025-03-21 | 22.35 | 22.58 | 0.23 | 1.03% | 22.29 | 22.76 | 82298 | 18628.54 | 1.01% |
| 2025-03-20 | 22.10 | 22.35 | 0.25 | 1.13% | 22.09 | 22.93 | 88865 | 20075.56 | 1.09% |
| 2025-03-19 | 22.62 | 22.10 | -0.86 | -3.75% | 22.04 | 23.10 | 99929 | 22371.33 | 1.23% |
| 2025-03-18 | 22.20 | 22.96 | 1.19 | 5.47% | 22.01 | 23.86 | 219458 | 50589.59 | 2.69% |
| 2025-03-17 | 21.42 | 21.77 | 0.40 | 1.87% | 21.33 | 21.97 | 83206 | 18022.29 | 1.02% |
| 2025-03-14 | 21.31 | 21.37 | 0.09 | 0.42% | 21.14 | 21.47 | 52776 | 11247.40 | 0.65% |
| 2025-03-13 | 21.29 | 21.28 | 0.10 | 0.47% | 21.08 | 21.43 | 43225 | 9180.82 | 0.53% |
| 2025-03-12 | 21.22 | 21.18 | -0.04 | -0.19% | 21.12 | 21.27 | 28139 | 5964.98 | 0.35% |
| 2025-03-11 | 21.08 | 21.22 | 0.00 | 0.00% | 21.00 | 21.28 | 29988 | 6348.47 | 0.37% |
| 2025-03-10 | 21.16 | 21.22 | -0.04 | -0.19% | 21.01 | 21.28 | 60990 | 12882.73 | 0.75% |
| 2025-03-07 | 21.18 | 21.26 | 0.03 | 0.14% | 21.14 | 21.56 | 63466 | 13522.72 | 0.78% |
| 2025-03-06 | 21.90 | 21.23 | -0.61 | -2.79% | 21.11 | 22.00 | 136187 | 29085.38 | 1.67% |
| 2025-03-05 | 21.88 | 21.84 | -0.04 | -0.18% | 21.77 | 22.16 | 27862 | 6106.85 | 0.34% |
| 2025-03-04 | 21.77 | 21.88 | 0.07 | 0.32% | 21.61 | 22.06 | 31969 | 6998.48 | 0.39% |
| 2025-03-03 | 22.04 | 21.81 | -0.14 | -0.64% | 21.76 | 22.07 | 41021 | 8985.75 | 0.50% |
| 2025-02-28 | 22.28 | 21.95 | -0.33 | -1.48% | 21.79 | 22.38 | 57195 | 12571.70 | 0.70% |
| 2025-02-27 | 22.69 | 22.28 | -0.32 | -1.42% | 22.21 | 22.70 | 51623 | 11546.89 | 0.63% |
| 2025-02-26 | 22.76 | 22.60 | -0.29 | -1.27% | 22.25 | 22.97 | 74696 | 16881.96 | 0.92% |
| 2025-02-25 | 22.70 | 22.89 | 0.19 | 0.84% | 22.47 | 23.16 | 79761 | 18225.85 | 0.98% |
| 2025-02-24 | 21.68 | 22.70 | 1.20 | 5.58% | 21.60 | 22.84 | 129533 | 29141.25 | 1.59% |
| 2025-02-21 | 21.77 | 21.50 | -0.22 | -1.01% | 21.36 | 21.81 | 53340 | 11444.41 | 0.65% |
| 2025-02-20 | 21.41 | 21.72 | 0.37 | 1.73% | 21.06 | 21.95 | 71732 | 15503.24 | 0.88% |
| 2025-02-19 | 21.40 | 21.35 | 0.09 | 0.42% | 21.21 | 21.82 | 87741 | 18875.55 | 1.08% |
| 2025-02-18 | 20.78 | 21.26 | 0.94 | 4.63% | 20.73 | 21.39 | 122292 | 25849.01 | 1.50% |
| 2025-02-17 | 21.35 | 20.32 | -0.95 | -4.47% | 20.26 | 21.37 | 135824 | 27812.67 | 1.67% |
| 2025-02-14 | 21.56 | 21.27 | -0.22 | -1.02% | 19.35 | 21.68 | 61925 | 13248.78 | 0.76% |
| 2025-02-13 | 21.80 | 21.49 | -0.28 | -1.29% | 21.47 | 21.85 | 58323 | 12562.66 | 0.72% |
| 2025-02-12 | 22.01 | 21.77 | -0.29 | -1.31% | 21.73 | 22.13 | 58764 | 12856.79 | 0.72% |
| 2025-02-11 | 22.01 | 22.06 | 0.04 | 0.18% | 22.00 | 22.30 | 48558 | 10732.21 | 0.60% |
| 2025-02-10 | 22.24 | 22.02 | -0.24 | -1.08% | 21.98 | 22.35 | 64432 | 14236.91 | 0.79% |
| 2025-02-07 | 22.17 | 22.26 | 0.07 | 0.32% | 21.94 | 22.42 | 60229 | 13352.81 | 0.74% |
| 2025-02-06 | 22.36 | 22.19 | -0.09 | -0.40% | 21.98 | 22.44 | 43750 | 9693.05 | 0.54% |
| 2025-02-05 | 22.94 | 22.28 | -0.45 | -1.98% | 22.23 | 22.94 | 50538 | 11409.05 | 0.62% |
| 2025-01-27 | 22.57 | 22.73 | 0.23 | 1.02% | 22.39 | 22.86 | 41615 | 9452.65 | 0.51% |
| 2025-01-24 | 22.34 | 22.50 | 0.15 | 0.67% | 22.24 | 22.59 | 36143 | 8109.59 | 0.44% |
| 2025-01-23 | 22.48 | 22.35 | -0.13 | -0.58% | 22.28 | 22.93 | 40747 | 9178.34 | 0.50% |
| 2025-01-22 | 22.50 | 22.48 | -0.09 | -0.40% | 22.20 | 22.65 | 25124 | 5634.27 | 0.31% |
| 2025-01-21 | 22.42 | 22.57 | 0.16 | 0.71% | 22.12 | 22.66 | 37508 | 8396.80 | 0.46% |
| 2025-01-20 | 22.16 | 22.41 | 0.35 | 1.59% | 22.14 | 22.59 | 42035 | 9429.88 | 0.52% |
瀚蓝环境(600323)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。
