| 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 | 28.68 | 28.55 | -0.04 | -0.14% | 28.27 | 28.75 | 50151 | 14283.12 | 0.62% |
| 2026-02-02 | 29.29 | 28.59 | -0.95 | -3.22% | 28.55 | 29.42 | 57855 | 16719.56 | 0.71% |
| 2026-01-30 | 28.63 | 29.54 | 0.95 | 3.32% | 28.45 | 29.66 | 78195 | 22920.07 | 0.96% |
| 2026-01-29 | 28.32 | 28.59 | 0.29 | 1.02% | 28.12 | 28.68 | 57671 | 16397.37 | 0.71% |
| 2026-01-28 | 28.70 | 28.30 | -0.32 | -1.12% | 28.10 | 28.71 | 77030 | 21828.14 | 0.94% |
| 2026-01-27 | 29.07 | 28.62 | -0.45 | -1.55% | 28.56 | 29.32 | 54507 | 15727.83 | 0.67% |
| 2026-01-26 | 29.00 | 29.07 | 0.08 | 0.28% | 28.33 | 29.29 | 70916 | 20410.71 | 0.87% |
| 2026-01-23 | 29.11 | 28.99 | -0.04 | -0.14% | 28.92 | 29.24 | 43681 | 12692.64 | 0.54% |
| 2026-01-22 | 29.03 | 29.03 | 0.00 | 0.00% | 28.88 | 29.25 | 31526 | 9172.85 | 0.39% |
| 2026-01-21 | 29.24 | 29.03 | -0.22 | -0.75% | 28.87 | 29.43 | 45460 | 13241.94 | 0.56% |
| 2026-01-20 | 28.66 | 29.25 | 0.64 | 2.24% | 28.46 | 29.31 | 49038 | 14196.40 | 0.60% |
| 2026-01-19 | 28.50 | 28.61 | 0.01 | 0.03% | 28.42 | 29.05 | 36557 | 10511.34 | 0.45% |
| 2026-01-16 | 29.37 | 28.60 | -0.65 | -2.22% | 28.50 | 29.40 | 53503 | 15468.96 | 0.66% |
| 2026-01-15 | 28.96 | 29.25 | 0.29 | 1.00% | 28.80 | 29.57 | 42303 | 12372.87 | 0.52% |
| 2026-01-14 | 28.37 | 28.96 | 0.66 | 2.33% | 28.13 | 29.18 | 98331 | 28285.83 | 1.21% |
| 2026-01-13 | 28.28 | 28.30 | 0.04 | 0.14% | 28.12 | 28.56 | 49243 | 13954.06 | 0.60% |
| 2026-01-12 | 28.06 | 28.26 | 0.13 | 0.46% | 27.95 | 28.35 | 52793 | 14849.29 | 0.65% |
| 2026-01-09 | 28.28 | 28.13 | -0.15 | -0.53% | 28.01 | 28.30 | 63424 | 17829.75 | 0.78% |
| 2026-01-08 | 28.56 | 28.28 | -0.28 | -0.98% | 28.21 | 28.70 | 44286 | 12573.95 | 0.54% |
| 2026-01-07 | 28.40 | 28.56 | 0.30 | 1.06% | 28.06 | 28.64 | 64013 | 18167.62 | 0.79% |
| 2026-01-06 | 28.93 | 28.26 | -0.74 | -2.55% | 28.23 | 29.00 | 85383 | 24286.71 | 1.05% |
| 2026-01-05 | 29.22 | 29.00 | 0.40 | 1.40% | 28.48 | 29.22 | 53412 | 15394.93 | 0.66% |
| 2025-12-31 | 28.30 | 28.60 | 0.40 | 1.42% | 28.27 | 28.77 | 34818 | 9930.32 | 0.43% |
| 2025-12-30 | 28.70 | 28.20 | -0.58 | -2.02% | 28.18 | 28.95 | 56628 | 16159.43 | 0.69% |
| 2025-12-29 | 29.04 | 28.78 | -0.32 | -1.10% | 28.69 | 29.15 | 45103 | 13027.01 | 0.55% |
| 2025-12-26 | 29.08 | 29.10 | 0.00 | 0.00% | 29.01 | 29.37 | 22746 | 6645.42 | 0.28% |
| 2025-12-25 | 29.25 | 29.10 | -0.03 | -0.10% | 28.86 | 29.25 | 24284 | 7062.66 | 0.30% |
| 2025-12-24 | 29.12 | 29.13 | 0.06 | 0.21% | 28.96 | 29.28 | 25813 | 7511.02 | 0.32% |
| 2025-12-23 | 29.26 | 29.07 | -0.24 | -0.82% | 29.00 | 29.54 | 33491 | 9775.08 | 0.41% |
| 2025-12-22 | 29.58 | 29.31 | 0.20 | 0.69% | 29.30 | 30.07 | 34819 | 10294.56 | 0.43% |
| 2025-12-19 | 29.29 | 29.11 | -0.12 | -0.41% | 28.93 | 29.52 | 36402 | 10658.66 | 0.45% |
| 2025-12-18 | 29.22 | 29.23 | -0.18 | -0.61% | 28.87 | 29.48 | 33602 | 9783.28 | 0.41% |
| 2025-12-17 | 29.30 | 29.41 | 0.11 | 0.38% | 29.03 | 29.60 | 27799 | 8170.37 | 0.34% |
| 2025-12-16 | 29.85 | 29.30 | -0.50 | -1.68% | 29.10 | 29.85 | 30133 | 8849.89 | 0.37% |
| 2025-12-15 | 29.88 | 29.80 | -0.13 | -0.43% | 29.60 | 30.05 | 32276 | 9616.45 | 0.40% |
| 2025-12-12 | 29.63 | 29.93 | 0.38 | 1.29% | 29.45 | 30.37 | 60485 | 18185.40 | 0.74% |
| 2025-12-11 | 29.40 | 29.55 | 0.15 | 0.51% | 29.22 | 29.65 | 31678 | 9340.98 | 0.39% |
| 2025-12-10 | 29.29 | 29.40 | 0.22 | 0.75% | 29.06 | 29.50 | 25734 | 7537.83 | 0.32% |
| 2025-12-09 | 29.38 | 29.18 | -0.19 | -0.65% | 29.02 | 29.54 | 34403 | 10054.50 | 0.42% |
| 2025-12-08 | 29.84 | 29.37 | -0.56 | -1.87% | 29.15 | 30.00 | 40167 | 11828.95 | 0.49% |
| 2025-12-05 | 29.92 | 29.93 | -0.10 | -0.33% | 29.63 | 30.23 | 41536 | 12407.03 | 0.51% |
| 2025-12-04 | 29.20 | 30.03 | 0.84 | 2.88% | 28.93 | 30.16 | 50370 | 14921.83 | 0.62% |
| 2025-12-03 | 28.85 | 29.19 | 0.33 | 1.14% | 28.75 | 29.25 | 30858 | 8986.76 | 0.38% |
| 2025-12-02 | 28.95 | 28.86 | -0.09 | -0.31% | 28.81 | 29.29 | 25531 | 7393.53 | 0.31% |
| 2025-12-01 | 28.89 | 28.95 | 0.19 | 0.66% | 28.46 | 29.01 | 31739 | 9140.93 | 0.39% |
| 2025-11-28 | 28.75 | 28.76 | -0.04 | -0.14% | 28.70 | 29.18 | 33036 | 9551.36 | 0.41% |
| 2025-11-27 | 28.58 | 28.80 | 0.33 | 1.16% | 28.42 | 28.89 | 32192 | 9226.51 | 0.39% |
| 2025-11-26 | 28.85 | 28.47 | -0.23 | -0.80% | 28.28 | 29.02 | 63948 | 18208.00 | 0.78% |
| 2025-11-25 | 29.10 | 28.70 | -0.24 | -0.83% | 28.66 | 29.42 | 47809 | 13818.96 | 0.59% |
| 2025-11-24 | 29.48 | 28.94 | -0.31 | -1.06% | 28.63 | 29.49 | 50727 | 14652.87 | 0.62% |
| 2025-11-21 | 30.15 | 29.25 | -0.81 | -2.69% | 29.16 | 30.18 | 63308 | 18702.53 | 0.78% |
| 2025-11-20 | 29.81 | 30.06 | 0.20 | 0.67% | 29.71 | 30.16 | 31899 | 9552.43 | 0.39% |
| 2025-11-19 | 30.20 | 29.86 | -0.38 | -1.26% | 29.79 | 30.39 | 34705 | 10435.02 | 0.43% |
| 2025-11-18 | 30.80 | 30.24 | -0.56 | -1.82% | 30.03 | 30.93 | 43378 | 13190.05 | 0.53% |
| 2025-11-17 | 30.10 | 30.80 | 0.75 | 2.50% | 29.81 | 30.98 | 62647 | 19070.21 | 0.77% |
| 2025-11-14 | 29.78 | 30.05 | 0.17 | 0.57% | 29.72 | 30.40 | 45549 | 13758.56 | 0.56% |
| 2025-11-13 | 30.48 | 29.88 | -0.57 | -1.87% | 29.76 | 30.75 | 49343 | 14798.47 | 0.61% |
| 2025-11-12 | 30.43 | 30.45 | 0.02 | 0.07% | 30.02 | 30.77 | 51637 | 15697.52 | 0.63% |
| 2025-11-11 | 29.58 | 30.43 | 0.73 | 2.46% | 29.36 | 30.50 | 67792 | 20436.04 | 0.83% |
| 2025-11-10 | 29.80 | 29.70 | -0.10 | -0.34% | 29.39 | 29.86 | 32604 | 9661.71 | 0.40% |
| 2025-11-07 | 29.66 | 29.80 | 0.06 | 0.20% | 29.60 | 29.92 | 41621 | 12392.00 | 0.51% |
| 2025-11-06 | 29.47 | 29.74 | 0.06 | 0.20% | 29.32 | 29.91 | 57473 | 17047.04 | 0.70% |
| 2025-11-05 | 28.39 | 29.68 | 1.10 | 3.85% | 28.35 | 29.75 | 86168 | 25251.70 | 1.06% |
| 2025-11-04 | 28.97 | 28.58 | -0.42 | -1.45% | 28.41 | 28.97 | 39539 | 11350.94 | 0.48% |
| 2025-11-03 | 28.35 | 29.00 | 0.85 | 3.02% | 28.01 | 29.19 | 78969 | 22818.16 | 0.97% |
| 2025-10-31 | 28.41 | 28.15 | -0.24 | -0.85% | 27.88 | 28.51 | 37861 | 10629.39 | 0.46% |
| 2025-10-30 | 28.77 | 28.64 | -0.10 | -0.35% | 28.46 | 28.90 | 45492 | 13056.35 | 0.56% |
| 2025-10-29 | 28.57 | 28.74 | 0.28 | 0.98% | 28.22 | 28.85 | 43186 | 12337.99 | 0.53% |
| 2025-10-28 | 29.40 | 28.46 | -0.87 | -2.97% | 28.45 | 29.40 | 63800 | 18349.88 | 0.78% |
| 2025-10-27 | 28.84 | 29.33 | 0.33 | 1.14% | 28.81 | 29.88 | 71866 | 21072.76 | 0.88% |
| 2025-10-24 | 29.14 | 29.00 | -0.14 | -0.48% | 28.74 | 29.35 | 49264 | 14261.93 | 0.60% |
| 2025-10-23 | 29.12 | 29.14 | -0.06 | -0.21% | 28.57 | 29.24 | 68989 | 19969.36 | 0.85% |
| 2025-10-22 | 28.53 | 29.20 | 0.60 | 2.10% | 28.51 | 29.79 | 98461 | 28893.79 | 1.21% |
| 2025-10-21 | 28.41 | 28.60 | 0.25 | 0.88% | 28.40 | 28.90 | 71407 | 20493.67 | 0.88% |
| 2025-10-20 | 28.65 | 28.35 | -0.04 | -0.14% | 27.90 | 29.22 | 66016 | 18700.59 | 0.81% |
| 2025-10-17 | 28.32 | 28.39 | 0.02 | 0.07% | 28.30 | 28.72 | 47241 | 13455.72 | 0.58% |
| 2025-10-16 | 28.28 | 28.37 | 0.13 | 0.46% | 28.02 | 28.60 | 39835 | 11296.00 | 0.49% |
| 2025-10-15 | 27.80 | 28.24 | 0.44 | 1.58% | 27.62 | 28.32 | 54474 | 15248.30 | 0.67% |
| 2025-10-14 | 28.18 | 27.80 | -0.49 | -1.73% | 27.63 | 28.54 | 56174 | 15645.12 | 0.69% |
| 2025-10-13 | 27.75 | 28.29 | 0.11 | 0.39% | 27.65 | 28.52 | 67674 | 19041.22 | 0.83% |
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。
