| 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 | 20.50 | 20.89 | 0.31 | 1.51% | 20.50 | 21.46 | 200579 | 42204.84 | 2.13% |
| 2026-02-02 | 20.80 | 20.58 | -0.42 | -2.00% | 20.56 | 21.80 | 162110 | 34256.84 | 1.72% |
| 2026-01-30 | 20.50 | 21.00 | 0.30 | 1.45% | 20.11 | 21.58 | 193971 | 40410.75 | 2.06% |
| 2026-01-29 | 21.48 | 20.70 | -1.57 | -7.05% | 20.50 | 21.93 | 293588 | 62165.43 | 3.11% |
| 2026-01-28 | 21.90 | 22.27 | 0.79 | 3.68% | 20.51 | 22.75 | 484281 | 104760.49 | 5.14% |
| 2026-01-27 | 19.44 | 21.48 | 1.95 | 9.98% | 19.19 | 21.48 | 309878 | 62752.19 | 3.29% |
| 2026-01-26 | 21.23 | 19.53 | -1.69 | -7.96% | 19.39 | 21.23 | 286151 | 57235.73 | 3.03% |
| 2026-01-23 | 20.99 | 21.22 | 0.37 | 1.77% | 20.92 | 21.62 | 249964 | 53047.72 | 2.65% |
| 2026-01-22 | 20.40 | 20.85 | 0.49 | 2.41% | 20.36 | 21.09 | 187314 | 38934.04 | 1.99% |
| 2026-01-21 | 21.12 | 20.36 | -0.88 | -4.14% | 20.06 | 21.40 | 307826 | 63469.07 | 3.26% |
| 2026-01-20 | 23.15 | 21.24 | -1.61 | -7.05% | 20.60 | 23.16 | 400364 | 85925.73 | 4.25% |
| 2026-01-19 | 23.76 | 22.85 | -0.91 | -3.83% | 22.75 | 25.77 | 503573 | 122119.73 | 5.34% |
| 2026-01-16 | 24.13 | 23.76 | -0.04 | -0.17% | 23.08 | 24.36 | 205005 | 48832.60 | 2.17% |
| 2026-01-15 | 23.00 | 23.80 | 0.29 | 1.23% | 22.75 | 24.20 | 190225 | 44985.53 | 2.02% |
| 2026-01-14 | 24.00 | 23.51 | -1.04 | -4.24% | 22.98 | 24.69 | 362763 | 86505.22 | 3.85% |
| 2026-01-13 | 23.70 | 24.55 | 1.02 | 4.33% | 22.25 | 25.54 | 508288 | 120768.09 | 5.39% |
| 2026-01-12 | 21.35 | 23.53 | 2.14 | 10.00% | 20.44 | 23.53 | 532318 | 118674.48 | 5.65% |
| 2026-01-09 | 21.00 | 21.39 | 0.49 | 2.34% | 20.80 | 22.16 | 352212 | 75284.45 | 3.74% |
| 2026-01-08 | 21.36 | 20.90 | -0.02 | -0.10% | 20.48 | 21.42 | 359474 | 75059.15 | 3.81% |
| 2026-01-07 | 19.02 | 20.92 | 1.90 | 9.99% | 18.84 | 20.92 | 426186 | 85804.53 | 4.52% |
| 2026-01-06 | 18.67 | 19.02 | 0.34 | 1.82% | 18.50 | 19.16 | 172237 | 32437.85 | 1.83% |
| 2026-01-05 | 18.19 | 18.68 | 0.51 | 2.81% | 18.00 | 18.73 | 184206 | 34052.89 | 1.95% |
| 2025-12-31 | 18.32 | 18.17 | -0.22 | -1.20% | 17.73 | 18.62 | 178637 | 32375.81 | 1.89% |
| 2025-12-30 | 18.85 | 18.39 | -0.54 | -2.85% | 18.06 | 18.88 | 202571 | 37176.10 | 2.15% |
| 2025-12-29 | 19.11 | 18.93 | -0.19 | -0.99% | 18.82 | 19.44 | 181447 | 34614.94 | 1.92% |
| 2025-12-26 | 19.38 | 19.12 | -0.35 | -1.80% | 18.76 | 19.99 | 217372 | 41553.71 | 2.31% |
| 2025-12-25 | 19.39 | 19.47 | 0.37 | 1.94% | 19.02 | 19.68 | 348247 | 67351.99 | 3.69% |
| 2025-12-24 | 17.35 | 19.10 | 1.74 | 10.02% | 17.24 | 19.10 | 281386 | 52406.80 | 2.98% |
| 2025-12-23 | 17.31 | 17.36 | -0.04 | -0.23% | 17.01 | 17.59 | 91319 | 15810.96 | 0.97% |
| 2025-12-22 | 16.99 | 17.40 | 0.49 | 2.90% | 16.63 | 17.55 | 129740 | 22150.80 | 1.38% |
| 2025-12-19 | 16.76 | 16.91 | 0.15 | 0.89% | 16.60 | 17.09 | 102957 | 17376.46 | 1.09% |
| 2025-12-18 | 16.99 | 16.76 | -0.38 | -2.22% | 16.75 | 17.14 | 79530 | 13408.36 | 0.84% |
| 2025-12-17 | 17.14 | 17.14 | 0.08 | 0.47% | 16.69 | 17.25 | 99109 | 16816.16 | 1.05% |
| 2025-12-16 | 18.05 | 17.06 | -1.06 | -5.85% | 16.77 | 18.08 | 198311 | 34113.21 | 2.10% |
| 2025-12-15 | 18.79 | 18.12 | -0.32 | -1.74% | 18.06 | 18.80 | 137473 | 25162.04 | 1.46% |
| 2025-12-12 | 17.66 | 18.44 | 0.70 | 3.95% | 17.45 | 18.95 | 251170 | 45994.13 | 2.66% |
| 2025-12-11 | 18.38 | 17.74 | -0.31 | -1.72% | 17.58 | 18.46 | 135022 | 24264.44 | 1.43% |
| 2025-12-10 | 17.48 | 18.05 | 0.60 | 3.44% | 17.30 | 18.40 | 193772 | 34821.64 | 2.06% |
| 2025-12-09 | 17.55 | 17.45 | -0.19 | -1.08% | 17.29 | 17.83 | 95643 | 16756.71 | 1.01% |
| 2025-12-08 | 17.48 | 17.64 | 0.16 | 0.92% | 17.43 | 17.89 | 106279 | 18777.31 | 1.13% |
| 2025-12-05 | 17.16 | 17.48 | 0.27 | 1.57% | 17.16 | 17.56 | 102422 | 17808.07 | 1.09% |
| 2025-12-04 | 17.47 | 17.21 | -0.08 | -0.46% | 17.02 | 17.48 | 68897 | 11857.90 | 0.73% |
| 2025-12-03 | 17.45 | 17.29 | -0.26 | -1.48% | 17.23 | 18.07 | 98420 | 17290.62 | 1.04% |
| 2025-12-02 | 18.05 | 17.55 | -0.35 | -1.96% | 17.45 | 18.10 | 119289 | 21113.69 | 1.27% |
| 2025-12-01 | 18.50 | 17.90 | -0.61 | -3.30% | 17.73 | 19.05 | 209400 | 38023.27 | 2.22% |
| 2025-11-28 | 18.30 | 18.51 | 0.24 | 1.31% | 18.05 | 18.92 | 182968 | 33743.79 | 1.94% |
| 2025-11-27 | 18.04 | 18.27 | 0.23 | 1.27% | 17.77 | 18.58 | 222899 | 40760.99 | 2.36% |
| 2025-11-26 | 17.05 | 18.04 | 0.99 | 5.81% | 16.97 | 18.58 | 287966 | 51833.87 | 3.05% |
| 2025-11-25 | 16.86 | 17.05 | 0.23 | 1.37% | 16.61 | 17.37 | 184232 | 31529.28 | 1.95% |
| 2025-11-24 | 16.15 | 16.82 | 0.70 | 4.34% | 16.15 | 17.37 | 211229 | 35721.00 | 2.24% |
| 2025-11-21 | 16.18 | 16.12 | -0.45 | -2.72% | 15.82 | 16.78 | 132985 | 21517.10 | 1.41% |
| 2025-11-20 | 17.29 | 16.67 | -0.76 | -4.36% | 16.61 | 17.33 | 151930 | 25594.89 | 1.61% |
| 2025-11-19 | 16.96 | 17.43 | 0.33 | 1.93% | 16.60 | 17.90 | 213439 | 36664.58 | 2.26% |
| 2025-11-18 | 17.88 | 17.10 | -0.68 | -3.82% | 17.00 | 18.00 | 171189 | 29561.36 | 1.82% |
| 2025-11-17 | 18.10 | 17.78 | -0.44 | -2.41% | 17.39 | 18.14 | 181069 | 31979.95 | 1.92% |
| 2025-11-14 | 18.58 | 18.22 | -0.53 | -2.83% | 18.20 | 18.90 | 199498 | 36712.95 | 2.12% |
| 2025-11-13 | 18.60 | 18.75 | 0.08 | 0.43% | 18.41 | 18.92 | 248387 | 46501.86 | 2.63% |
| 2025-11-12 | 19.20 | 18.67 | -0.48 | -2.51% | 18.26 | 19.59 | 428379 | 80577.84 | 4.54% |
| 2025-11-11 | 17.41 | 19.15 | 1.74 | 9.99% | 17.35 | 19.15 | 357780 | 66228.31 | 3.79% |
| 2025-11-10 | 17.63 | 17.41 | -0.25 | -1.42% | 17.20 | 17.68 | 209837 | 36525.33 | 2.23% |
| 2025-11-07 | 18.30 | 17.66 | -0.83 | -4.49% | 17.25 | 18.42 | 388746 | 69362.64 | 4.12% |
| 2025-11-06 | 17.74 | 18.49 | 0.75 | 4.23% | 17.20 | 19.12 | 508202 | 92182.92 | 5.39% |
| 2025-11-05 | 16.75 | 17.74 | 0.87 | 5.16% | 16.70 | 18.11 | 517055 | 90567.68 | 5.48% |
| 2025-11-04 | 17.50 | 16.87 | -0.14 | -0.82% | 16.77 | 17.69 | 468554 | 80411.05 | 4.97% |
| 2025-11-03 | 15.46 | 17.01 | 1.55 | 10.03% | 15.36 | 17.01 | 405423 | 66579.55 | 4.30% |
| 2025-10-31 | 15.15 | 15.46 | 0.20 | 1.31% | 15.09 | 15.71 | 152031 | 23476.22 | 1.61% |
| 2025-10-30 | 15.58 | 15.26 | -0.39 | -2.49% | 15.00 | 15.58 | 160991 | 24473.15 | 1.71% |
| 2025-10-29 | 15.80 | 15.65 | -0.14 | -0.89% | 15.48 | 16.18 | 144070 | 22579.95 | 1.53% |
| 2025-10-28 | 15.76 | 15.79 | 0.06 | 0.38% | 15.60 | 16.66 | 205843 | 33037.16 | 2.18% |
| 2025-10-27 | 15.68 | 15.73 | 0.05 | 0.32% | 15.68 | 16.00 | 116492 | 18413.27 | 1.24% |
| 2025-10-24 | 15.65 | 15.68 | -0.04 | -0.25% | 15.54 | 15.94 | 128917 | 20265.99 | 1.37% |
| 2025-10-23 | 16.05 | 15.72 | -0.44 | -2.72% | 15.45 | 16.10 | 160603 | 25130.46 | 1.70% |
| 2025-10-22 | 15.83 | 16.16 | 0.39 | 2.47% | 15.60 | 16.32 | 217287 | 34718.58 | 2.30% |
| 2025-10-21 | 15.78 | 15.77 | -0.03 | -0.19% | 15.58 | 15.87 | 123390 | 19392.60 | 1.31% |
| 2025-10-20 | 15.84 | 15.80 | -0.04 | -0.25% | 15.65 | 16.05 | 131198 | 20723.02 | 1.39% |
| 2025-10-17 | 15.98 | 15.84 | -0.25 | -1.55% | 15.78 | 16.38 | 157323 | 25181.91 | 1.67% |
| 2025-10-16 | 16.53 | 16.09 | -0.46 | -2.78% | 16.00 | 16.79 | 236570 | 38740.18 | 2.51% |
| 2025-10-15 | 16.79 | 16.55 | -0.33 | -1.95% | 16.30 | 17.22 | 319570 | 53211.65 | 3.39% |
| 2025-10-14 | 16.13 | 16.88 | 0.90 | 5.63% | 16.07 | 17.58 | 569876 | 95925.01 | 6.04% |
| 2025-10-13 | 14.82 | 15.98 | 0.48 | 3.10% | 14.80 | 16.09 | 303172 | 47691.24 | 3.22% |
华光环能(600475)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。
