| 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 | 9.57 | 9.48 | -0.06 | -0.63% | 9.47 | 9.59 | 55873 | 5323.70 | 0.44% |
| 2025-05-22 | 9.66 | 9.54 | -0.12 | -1.24% | 9.54 | 9.66 | 59855 | 5736.23 | 0.47% |
| 2025-05-21 | 9.68 | 9.66 | 0.00 | 0.00% | 9.60 | 9.72 | 64728 | 6254.38 | 0.50% |
| 2025-05-20 | 9.53 | 9.66 | 0.11 | 1.15% | 9.53 | 9.69 | 73082 | 7046.00 | 0.57% |
| 2025-05-19 | 9.52 | 9.55 | 0.05 | 0.53% | 9.48 | 9.58 | 59642 | 5696.40 | 0.46% |
| 2025-05-16 | 9.59 | 9.50 | -0.07 | -0.73% | 9.47 | 9.59 | 72449 | 6890.01 | 0.56% |
| 2025-05-15 | 9.60 | 9.57 | -0.02 | -0.21% | 9.57 | 9.64 | 73861 | 7093.17 | 0.58% |
| 2025-05-14 | 9.63 | 9.59 | -0.03 | -0.31% | 9.52 | 9.63 | 79294 | 7581.38 | 0.62% |
| 2025-05-13 | 9.66 | 9.62 | -0.02 | -0.21% | 9.57 | 9.67 | 68831 | 6609.50 | 0.54% |
| 2025-05-12 | 9.63 | 9.64 | 0.04 | 0.42% | 9.55 | 9.66 | 85177 | 8183.54 | 0.66% |
| 2025-05-09 | 9.63 | 9.60 | -0.03 | -0.31% | 9.57 | 9.75 | 86631 | 8335.55 | 0.67% |
| 2025-05-08 | 9.54 | 9.63 | 0.13 | 1.37% | 9.48 | 9.66 | 128663 | 12317.50 | 1.00% |
| 2025-05-07 | 9.51 | 9.50 | 0.03 | 0.32% | 9.48 | 9.63 | 131176 | 12522.21 | 1.02% |
| 2025-05-06 | 9.72 | 9.47 | -0.26 | -2.67% | 9.44 | 9.76 | 242141 | 23012.68 | 1.89% |
| 2025-04-30 | 9.91 | 9.73 | -0.26 | -2.60% | 9.59 | 9.94 | 215429 | 20909.14 | 1.68% |
| 2025-04-29 | 9.98 | 9.99 | -0.02 | -0.20% | 9.91 | 10.04 | 79288 | 7902.11 | 0.62% |
| 2025-04-28 | 9.99 | 10.01 | 0.04 | 0.40% | 9.93 | 10.08 | 69761 | 6992.20 | 0.54% |
| 2025-04-25 | 10.02 | 9.97 | -0.06 | -0.60% | 9.86 | 10.08 | 74549 | 7420.84 | 0.58% |
| 2025-04-24 | 9.90 | 10.03 | 0.14 | 1.42% | 9.90 | 10.05 | 69978 | 6998.17 | 0.54% |
| 2025-04-23 | 9.98 | 9.89 | -0.09 | -0.90% | 9.89 | 10.03 | 99253 | 9862.01 | 0.77% |
| 2025-04-22 | 9.96 | 9.98 | 0.02 | 0.20% | 9.94 | 10.03 | 62400 | 6229.53 | 0.49% |
| 2025-04-21 | 9.97 | 9.96 | -0.04 | -0.40% | 9.93 | 10.07 | 72250 | 7216.81 | 0.56% |
| 2025-04-18 | 10.09 | 10.00 | -0.09 | -0.89% | 9.91 | 10.12 | 119104 | 11910.72 | 0.93% |
| 2025-04-17 | 10.24 | 10.09 | -0.16 | -1.56% | 10.05 | 10.27 | 119320 | 12117.01 | 1.00% |
| 2025-04-16 | 10.24 | 10.25 | 0.00 | 0.00% | 10.15 | 10.32 | 138453 | 14170.18 | 1.16% |
| 2025-04-15 | 9.97 | 10.25 | 0.41 | 4.17% | 9.95 | 10.32 | 266203 | 27029.36 | 2.22% |
| 2025-04-14 | 9.75 | 9.84 | 0.01 | 0.10% | 9.68 | 9.96 | 252942 | 24991.15 | 2.11% |
| 2025-04-11 | 9.87 | 9.83 | -0.11 | -1.11% | 9.79 | 9.99 | 153965 | 15201.17 | 1.29% |
| 2025-04-10 | 9.88 | 9.94 | -0.01 | -0.10% | 9.68 | 9.99 | 185503 | 18379.73 | 1.55% |
| 2025-04-09 | 9.84 | 9.95 | 0.07 | 0.71% | 9.62 | 10.05 | 249521 | 24571.39 | 2.08% |
| 2025-04-08 | 9.61 | 9.88 | 0.37 | 3.89% | 9.57 | 9.92 | 326740 | 31995.23 | 2.73% |
| 2025-04-07 | 9.50 | 9.51 | -0.26 | -2.66% | 9.30 | 9.80 | 425511 | 40639.15 | 3.55% |
| 2025-04-03 | 9.46 | 9.77 | 0.32 | 3.39% | 9.41 | 9.89 | 377064 | 36646.64 | 3.15% |
| 2025-04-02 | 9.40 | 9.45 | 0.02 | 0.21% | 9.32 | 9.49 | 212770 | 20005.25 | 1.78% |
| 2025-04-01 | 9.25 | 9.43 | 0.20 | 2.17% | 9.13 | 9.45 | 246055 | 22887.45 | 2.05% |
| 2025-03-31 | 9.16 | 9.23 | 0.04 | 0.44% | 9.16 | 9.33 | 225830 | 20916.04 | 1.89% |
| 2025-03-28 | 9.18 | 9.19 | 0.02 | 0.22% | 9.12 | 9.26 | 92224 | 8463.88 | 0.77% |
| 2025-03-27 | 9.26 | 9.17 | -0.08 | -0.86% | 9.15 | 9.28 | 112204 | 10309.13 | 0.94% |
| 2025-03-26 | 9.14 | 9.25 | 0.09 | 0.98% | 9.10 | 9.27 | 185127 | 17059.64 | 1.55% |
| 2025-03-25 | 9.12 | 9.16 | 0.02 | 0.22% | 9.06 | 9.19 | 157850 | 14430.36 | 1.32% |
| 2025-03-24 | 8.89 | 9.14 | 0.32 | 3.63% | 8.89 | 9.21 | 388588 | 35384.57 | 3.24% |
| 2025-03-21 | 8.86 | 8.82 | -0.05 | -0.56% | 8.80 | 8.93 | 107243 | 9499.68 | 0.90% |
| 2025-03-20 | 8.94 | 8.87 | -0.08 | -0.89% | 8.85 | 8.97 | 127140 | 11312.40 | 1.06% |
| 2025-03-19 | 8.96 | 8.95 | 0.00 | 0.00% | 8.91 | 9.01 | 107098 | 9592.24 | 0.89% |
| 2025-03-18 | 8.96 | 8.95 | 0.01 | 0.11% | 8.91 | 8.97 | 99352 | 8873.05 | 0.83% |
| 2025-03-17 | 8.91 | 8.94 | 0.03 | 0.34% | 8.90 | 8.97 | 107197 | 9571.59 | 0.90% |
| 2025-03-14 | 8.93 | 8.91 | 0.00 | 0.00% | 8.87 | 8.94 | 123952 | 11047.85 | 1.03% |
| 2025-03-13 | 8.83 | 8.91 | 0.08 | 0.91% | 8.82 | 8.96 | 113693 | 10111.63 | 0.95% |
| 2025-03-12 | 8.84 | 8.83 | 0.00 | 0.00% | 8.78 | 8.87 | 70336 | 6214.34 | 0.59% |
| 2025-03-11 | 8.83 | 8.83 | -0.01 | -0.11% | 8.77 | 8.86 | 79588 | 7011.23 | 0.66% |
| 2025-03-10 | 8.79 | 8.84 | 0.06 | 0.68% | 8.74 | 8.89 | 132707 | 11725.26 | 1.11% |
| 2025-03-07 | 8.79 | 8.78 | -0.06 | -0.68% | 8.77 | 8.87 | 108146 | 9528.03 | 0.90% |
| 2025-03-06 | 9.03 | 8.84 | -0.17 | -1.89% | 8.72 | 9.03 | 366137 | 32365.62 | 3.06% |
| 2025-03-05 | 9.12 | 9.01 | -0.10 | -1.10% | 8.95 | 9.12 | 104756 | 9440.29 | 0.87% |
| 2025-03-04 | 9.10 | 9.11 | 0.01 | 0.11% | 9.08 | 9.16 | 63151 | 5759.83 | 0.53% |
| 2025-03-03 | 9.08 | 9.10 | 0.01 | 0.11% | 9.05 | 9.21 | 101655 | 9276.73 | 0.85% |
| 2025-02-28 | 9.09 | 9.09 | -0.01 | -0.11% | 9.05 | 9.17 | 97354 | 8862.79 | 0.81% |
| 2025-02-27 | 9.12 | 9.10 | -0.03 | -0.33% | 9.06 | 9.14 | 75004 | 6822.32 | 0.63% |
| 2025-02-26 | 9.01 | 9.13 | 0.14 | 1.56% | 8.99 | 9.15 | 105319 | 9585.86 | 0.88% |
| 2025-02-25 | 9.13 | 8.99 | -0.14 | -1.53% | 8.98 | 9.14 | 113003 | 10224.41 | 0.94% |
| 2025-02-24 | 9.11 | 9.13 | 0.01 | 0.11% | 9.09 | 9.20 | 94051 | 8606.36 | 0.79% |
| 2025-02-21 | 9.19 | 9.12 | -0.07 | -0.76% | 9.08 | 9.21 | 123720 | 11279.43 | 1.03% |
| 2025-02-20 | 9.20 | 9.19 | -0.01 | -0.11% | 9.13 | 9.22 | 76601 | 7030.39 | 0.64% |
| 2025-02-19 | 9.17 | 9.20 | 0.04 | 0.44% | 9.13 | 9.22 | 89264 | 8192.93 | 0.75% |
| 2025-02-18 | 9.17 | 9.16 | 0.01 | 0.11% | 9.12 | 9.25 | 107679 | 9893.16 | 0.90% |
| 2025-02-17 | 9.22 | 9.15 | -0.06 | -0.65% | 9.12 | 9.24 | 134433 | 12318.59 | 1.12% |
| 2025-02-14 | 9.29 | 9.21 | -0.08 | -0.86% | 9.20 | 9.37 | 125556 | 11616.49 | 1.05% |
| 2025-02-13 | 9.35 | 9.29 | -0.04 | -0.43% | 9.25 | 9.40 | 108935 | 10153.17 | 0.91% |
| 2025-02-12 | 9.37 | 9.33 | -0.04 | -0.43% | 9.26 | 9.41 | 124099 | 11567.70 | 1.04% |
| 2025-02-11 | 9.34 | 9.37 | 0.03 | 0.32% | 9.32 | 9.41 | 88367 | 8268.83 | 0.74% |
| 2025-02-10 | 9.54 | 9.34 | -0.16 | -1.68% | 9.30 | 9.54 | 160850 | 15086.28 | 1.34% |
| 2025-02-07 | 9.60 | 9.50 | -0.10 | -1.04% | 9.46 | 9.64 | 133450 | 12742.46 | 1.11% |
| 2025-02-06 | 9.60 | 9.60 | 0.00 | 0.00% | 9.47 | 9.63 | 94056 | 8968.12 | 0.79% |
| 2025-02-05 | 9.81 | 9.60 | -0.15 | -1.54% | 9.54 | 9.83 | 90580 | 8736.15 | 0.76% |
| 2025-01-27 | 9.58 | 9.75 | 0.16 | 1.67% | 9.53 | 9.83 | 111749 | 10882.04 | 0.93% |
| 2025-01-24 | 9.58 | 9.59 | 0.02 | 0.21% | 9.35 | 9.60 | 95418 | 9081.36 | 0.80% |
| 2025-01-23 | 9.49 | 9.57 | 0.10 | 1.06% | 9.47 | 9.62 | 143987 | 13747.55 | 1.20% |
| 2025-01-22 | 9.33 | 9.47 | 0.13 | 1.39% | 9.25 | 9.49 | 131479 | 12344.40 | 1.10% |
| 2025-01-21 | 9.34 | 9.34 | 0.05 | 0.54% | 9.25 | 9.38 | 73976 | 6877.58 | 0.62% |
| 2025-01-20 | 9.45 | 9.29 | -0.14 | -1.48% | 9.27 | 9.52 | 129310 | 12117.69 | 1.08% |
洪城环境(600461)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。
