| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.79 | 9.75 | -0.06 | -0.61% | 9.73 | 9.90 | 75362 | 7403.63 | 0.59% |
| 2026-02-05 | 9.88 | 9.81 | -0.06 | -0.61% | 9.75 | 9.89 | 93445 | 9164.96 | 0.73% |
| 2026-02-04 | 9.60 | 9.87 | 0.27 | 2.81% | 9.56 | 9.87 | 156553 | 15278.61 | 1.22% |
| 2026-02-03 | 9.62 | 9.60 | 0.03 | 0.31% | 9.49 | 9.67 | 121588 | 11640.15 | 0.95% |
| 2026-02-02 | 9.66 | 9.57 | -0.07 | -0.73% | 9.57 | 9.90 | 130038 | 12659.39 | 1.01% |
| 2026-01-30 | 9.60 | 9.64 | 0.02 | 0.21% | 9.57 | 9.76 | 143054 | 13878.38 | 1.11% |
| 2026-01-29 | 9.68 | 9.62 | -0.03 | -0.31% | 9.53 | 9.68 | 132195 | 12675.43 | 1.03% |
| 2026-01-28 | 9.72 | 9.65 | -0.09 | -0.92% | 9.63 | 9.79 | 194792 | 18920.46 | 1.52% |
| 2026-01-27 | 9.74 | 9.74 | 0.00 | 0.00% | 9.65 | 9.79 | 81971 | 7976.82 | 0.64% |
| 2026-01-26 | 9.67 | 9.74 | 0.07 | 0.72% | 9.53 | 9.78 | 110129 | 10655.29 | 0.86% |
| 2026-01-23 | 9.68 | 9.67 | -0.04 | -0.41% | 9.61 | 9.72 | 75002 | 7249.72 | 0.58% |
| 2026-01-22 | 9.70 | 9.71 | 0.01 | 0.10% | 9.63 | 9.74 | 90311 | 8740.31 | 0.70% |
| 2026-01-21 | 9.64 | 9.70 | 0.03 | 0.31% | 9.61 | 9.74 | 106967 | 10366.99 | 0.83% |
| 2026-01-20 | 9.49 | 9.67 | 0.21 | 2.22% | 9.43 | 9.70 | 118594 | 11349.05 | 0.92% |
| 2026-01-19 | 9.38 | 9.46 | 0.11 | 1.18% | 9.34 | 9.48 | 97802 | 9228.81 | 0.76% |
| 2026-01-16 | 9.36 | 9.35 | -0.01 | -0.11% | 9.30 | 9.39 | 91482 | 8551.67 | 0.71% |
| 2026-01-15 | 9.26 | 9.36 | 0.09 | 0.97% | 9.24 | 9.37 | 88414 | 8253.46 | 0.69% |
| 2026-01-14 | 9.34 | 9.27 | -0.06 | -0.64% | 9.24 | 9.36 | 110673 | 10296.13 | 0.86% |
| 2026-01-13 | 9.34 | 9.33 | -0.02 | -0.21% | 9.29 | 9.39 | 111648 | 10423.74 | 0.87% |
| 2026-01-12 | 9.27 | 9.35 | 0.00 | 0.00% | 9.19 | 9.36 | 183802 | 17022.16 | 1.43% |
| 2026-01-09 | 9.31 | 9.35 | 0.04 | 0.43% | 9.26 | 9.37 | 81152 | 7553.51 | 0.63% |
| 2026-01-08 | 9.40 | 9.31 | -0.06 | -0.64% | 9.26 | 9.43 | 114563 | 10709.38 | 0.89% |
| 2026-01-07 | 9.39 | 9.37 | -0.02 | -0.21% | 9.35 | 9.45 | 119490 | 11213.99 | 0.93% |
| 2026-01-06 | 9.55 | 9.39 | -0.11 | -1.16% | 9.36 | 9.55 | 147483 | 13882.79 | 1.15% |
| 2026-01-05 | 9.29 | 9.50 | 0.23 | 2.48% | 9.28 | 9.56 | 188016 | 17808.20 | 1.46% |
| 2025-12-31 | 9.32 | 9.27 | -0.03 | -0.32% | 9.25 | 9.36 | 125885 | 11695.97 | 0.98% |
| 2025-12-30 | 9.43 | 9.30 | -0.12 | -1.27% | 9.27 | 9.46 | 104646 | 9792.28 | 0.81% |
| 2025-12-29 | 9.57 | 9.42 | -0.14 | -1.46% | 9.42 | 9.58 | 77607 | 7360.57 | 0.60% |
| 2025-12-26 | 9.60 | 9.56 | -0.05 | -0.52% | 9.54 | 9.61 | 74210 | 7104.17 | 0.58% |
| 2025-12-25 | 9.58 | 9.61 | 0.03 | 0.31% | 9.57 | 9.66 | 72636 | 6982.24 | 0.57% |
| 2025-12-24 | 9.58 | 9.58 | -0.01 | -0.10% | 9.55 | 9.62 | 46484 | 4460.01 | 0.36% |
| 2025-12-23 | 9.60 | 9.59 | 0.02 | 0.21% | 9.52 | 9.64 | 95868 | 9186.19 | 0.75% |
| 2025-12-22 | 9.64 | 9.57 | -0.07 | -0.73% | 9.57 | 9.67 | 95564 | 9189.86 | 0.74% |
| 2025-12-19 | 9.65 | 9.64 | -0.01 | -0.10% | 9.62 | 9.69 | 83968 | 8106.99 | 0.65% |
| 2025-12-18 | 9.63 | 9.65 | 0.04 | 0.42% | 9.53 | 9.69 | 79319 | 7632.67 | 0.62% |
| 2025-12-17 | 9.58 | 9.61 | -0.02 | -0.21% | 9.56 | 9.68 | 122746 | 11820.98 | 0.96% |
| 2025-12-16 | 9.66 | 9.63 | -0.02 | -0.21% | 9.57 | 9.74 | 136423 | 13142.98 | 1.06% |
| 2025-12-15 | 9.71 | 9.65 | -0.11 | -1.13% | 9.54 | 9.84 | 203178 | 19628.88 | 1.58% |
| 2025-12-12 | 9.78 | 9.76 | 0.04 | 0.41% | 9.70 | 9.90 | 393055 | 38453.53 | 3.06% |
| 2025-12-11 | 9.69 | 9.72 | 0.04 | 0.41% | 9.57 | 9.80 | 244707 | 23691.28 | 1.91% |
| 2025-12-10 | 9.88 | 9.68 | -0.23 | -2.32% | 9.57 | 9.97 | 247317 | 23961.24 | 1.93% |
| 2025-12-09 | 9.97 | 9.91 | -0.06 | -0.60% | 9.80 | 10.06 | 145718 | 14468.36 | 1.13% |
| 2025-12-08 | 9.99 | 9.97 | -0.01 | -0.10% | 9.80 | 10.00 | 133771 | 13246.30 | 1.04% |
| 2025-12-05 | 9.94 | 9.98 | 0.04 | 0.40% | 9.90 | 10.08 | 133715 | 13351.01 | 1.04% |
| 2025-12-04 | 10.02 | 9.94 | -0.08 | -0.80% | 9.92 | 10.11 | 127886 | 12790.77 | 1.00% |
| 2025-12-03 | 10.03 | 10.02 | 0.06 | 0.60% | 9.90 | 10.05 | 153043 | 15292.82 | 1.19% |
| 2025-12-02 | 9.73 | 9.96 | 0.21 | 2.15% | 9.73 | 9.99 | 262175 | 26024.77 | 2.04% |
| 2025-12-01 | 9.85 | 9.75 | 0.34 | 3.61% | 9.56 | 9.87 | 371836 | 36217.27 | 2.90% |
| 2025-11-28 | 9.38 | 9.41 | 0.07 | 0.75% | 9.27 | 9.45 | 94468 | 8845.75 | 0.74% |
| 2025-11-27 | 9.25 | 9.34 | 0.09 | 0.97% | 9.19 | 9.40 | 95091 | 8866.94 | 0.74% |
| 2025-11-26 | 9.22 | 9.25 | 0.04 | 0.43% | 9.17 | 9.27 | 74587 | 6870.62 | 0.58% |
| 2025-11-25 | 9.25 | 9.21 | -0.01 | -0.11% | 9.17 | 9.28 | 97886 | 9021.63 | 0.76% |
| 2025-11-24 | 9.20 | 9.22 | 0.04 | 0.44% | 9.15 | 9.29 | 82385 | 7590.72 | 0.64% |
| 2025-11-21 | 9.35 | 9.18 | -0.16 | -1.71% | 9.18 | 9.38 | 108941 | 10093.37 | 0.85% |
| 2025-11-20 | 9.34 | 9.34 | 0.00 | 0.00% | 9.32 | 9.43 | 71257 | 6675.74 | 0.55% |
| 2025-11-19 | 9.39 | 9.34 | -0.03 | -0.32% | 9.31 | 9.44 | 65273 | 6114.19 | 0.51% |
| 2025-11-18 | 9.47 | 9.37 | -0.09 | -0.95% | 9.35 | 9.51 | 94427 | 8894.10 | 0.74% |
| 2025-11-17 | 9.55 | 9.46 | -0.10 | -1.05% | 9.45 | 9.59 | 101958 | 9678.14 | 0.79% |
| 2025-11-14 | 9.60 | 9.56 | -0.04 | -0.42% | 9.56 | 9.65 | 58092 | 5574.22 | 0.45% |
| 2025-11-13 | 9.59 | 9.60 | 0.01 | 0.10% | 9.52 | 9.63 | 98131 | 9397.83 | 0.76% |
| 2025-11-12 | 9.48 | 9.59 | 0.11 | 1.16% | 9.45 | 9.63 | 120441 | 11519.36 | 0.94% |
| 2025-11-11 | 9.39 | 9.48 | 0.11 | 1.17% | 9.35 | 9.52 | 108868 | 10276.62 | 0.85% |
| 2025-11-10 | 9.33 | 9.37 | 0.05 | 0.54% | 9.31 | 9.42 | 94627 | 8872.61 | 0.74% |
| 2025-11-07 | 9.35 | 9.32 | -0.03 | -0.32% | 9.29 | 9.46 | 119391 | 11181.14 | 0.93% |
| 2025-11-06 | 9.38 | 9.35 | -0.01 | -0.11% | 9.33 | 9.41 | 118416 | 11085.77 | 0.92% |
| 2025-11-05 | 9.30 | 9.36 | 0.02 | 0.21% | 9.25 | 9.41 | 109628 | 10248.02 | 0.85% |
| 2025-11-04 | 9.22 | 9.34 | 0.12 | 1.30% | 9.20 | 9.42 | 220869 | 20597.71 | 1.72% |
| 2025-11-03 | 9.17 | 9.22 | 0.06 | 0.66% | 9.09 | 9.26 | 153958 | 14109.49 | 1.20% |
| 2025-10-31 | 9.18 | 9.16 | -0.01 | -0.11% | 9.11 | 9.22 | 110877 | 10165.52 | 0.86% |
| 2025-10-30 | 9.21 | 9.17 | -0.05 | -0.54% | 9.14 | 9.26 | 107982 | 9926.39 | 0.84% |
| 2025-10-29 | 9.23 | 9.22 | 0.02 | 0.22% | 9.17 | 9.26 | 100751 | 9296.43 | 0.78% |
| 2025-10-28 | 9.14 | 9.20 | 0.07 | 0.77% | 9.13 | 9.26 | 145197 | 13348.44 | 1.13% |
| 2025-10-27 | 9.13 | 9.13 | 0.02 | 0.22% | 9.04 | 9.15 | 122202 | 11132.89 | 0.95% |
| 2025-10-24 | 9.19 | 9.11 | -0.09 | -0.98% | 9.08 | 9.19 | 140617 | 12818.12 | 1.10% |
| 2025-10-23 | 9.12 | 9.20 | 0.08 | 0.88% | 9.11 | 9.20 | 110292 | 10112.58 | 0.86% |
| 2025-10-22 | 9.12 | 9.12 | -0.01 | -0.11% | 9.10 | 9.18 | 90881 | 8302.35 | 0.71% |
| 2025-10-21 | 9.12 | 9.13 | 0.02 | 0.22% | 9.10 | 9.18 | 88384 | 8083.55 | 0.69% |
| 2025-10-20 | 9.10 | 9.11 | 0.01 | 0.11% | 9.01 | 9.15 | 123133 | 11183.14 | 0.96% |
| 2025-10-17 | 9.11 | 9.10 | -0.01 | -0.11% | 9.08 | 9.18 | 131616 | 12022.66 | 1.02% |
| 2025-10-16 | 9.07 | 9.11 | 0.03 | 0.33% | 9.06 | 9.15 | 101517 | 9235.29 | 0.79% |
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。
