| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 25.50 | 25.92 | 2.36 | 10.02% | 24.28 | 25.92 | 176090 | 44482.81 | 1.87% |
| 2025-08-21 | 21.20 | 23.56 | 2.14 | 9.99% | 20.76 | 23.56 | 192842 | 42377.02 | 2.05% |
| 2025-08-20 | 20.32 | 21.42 | 0.69 | 3.33% | 20.05 | 21.55 | 182943 | 38397.01 | 1.94% |
| 2025-08-19 | 21.56 | 20.73 | -0.74 | -3.45% | 20.73 | 22.20 | 245257 | 52478.47 | 2.60% |
| 2025-08-18 | 21.40 | 21.47 | -0.22 | -1.01% | 21.40 | 22.35 | 196358 | 42555.22 | 2.08% |
| 2025-08-15 | 20.89 | 21.69 | 0.89 | 4.28% | 20.83 | 22.35 | 259423 | 56271.53 | 2.75% |
| 2025-08-14 | 22.50 | 20.80 | -1.51 | -6.77% | 20.41 | 22.62 | 329103 | 69501.09 | 3.49% |
| 2025-08-13 | 22.28 | 22.31 | -0.14 | -0.62% | 21.86 | 22.78 | 253735 | 56581.20 | 2.69% |
| 2025-08-12 | 22.23 | 22.45 | -0.43 | -1.88% | 21.52 | 22.61 | 337835 | 74717.72 | 3.58% |
| 2025-08-11 | 21.70 | 22.88 | 1.69 | 7.98% | 20.56 | 23.31 | 642854 | 141375.70 | 6.82% |
| 2025-08-08 | 20.50 | 21.19 | 1.93 | 10.02% | 20.24 | 21.19 | 110618 | 23142.25 | 1.17% |
| 2025-08-07 | 18.00 | 19.26 | 1.75 | 9.99% | 17.88 | 19.26 | 157982 | 29864.16 | 1.68% |
| 2025-08-06 | 16.00 | 17.51 | 1.59 | 9.99% | 16.00 | 17.51 | 404074 | 68347.39 | 4.29% |
| 2025-08-05 | 14.54 | 15.92 | 1.45 | 10.02% | 14.30 | 15.92 | 338857 | 51839.46 | 3.59% |
| 2025-08-04 | 14.53 | 14.47 | 0.03 | 0.21% | 14.26 | 14.58 | 97418 | 14028.35 | 1.03% |
| 2025-08-01 | 14.12 | 14.44 | 0.32 | 2.27% | 14.09 | 14.53 | 167192 | 23948.77 | 1.77% |
| 2025-07-31 | 14.16 | 14.12 | -0.04 | -0.28% | 13.97 | 14.35 | 135529 | 19159.82 | 1.44% |
| 2025-07-30 | 14.66 | 14.16 | -0.52 | -3.54% | 14.10 | 14.73 | 188374 | 27127.03 | 2.00% |
| 2025-07-29 | 14.51 | 14.68 | 0.12 | 0.82% | 14.33 | 14.73 | 134599 | 19562.66 | 1.43% |
| 2025-07-28 | 14.44 | 14.56 | 0.16 | 1.11% | 14.30 | 14.57 | 105550 | 15234.96 | 1.12% |
| 2025-07-25 | 14.58 | 14.40 | -0.11 | -0.76% | 14.34 | 14.77 | 118835 | 17198.37 | 1.26% |
| 2025-07-24 | 14.40 | 14.51 | 0.04 | 0.28% | 14.31 | 14.58 | 158124 | 22830.94 | 1.68% |
| 2025-07-23 | 14.60 | 14.47 | -0.16 | -1.09% | 14.38 | 14.75 | 138055 | 20100.18 | 1.46% |
| 2025-07-22 | 14.81 | 14.63 | -0.32 | -2.14% | 14.47 | 14.96 | 270173 | 39576.26 | 2.87% |
| 2025-07-21 | 15.28 | 14.95 | -0.22 | -1.45% | 14.85 | 15.50 | 273804 | 41220.52 | 2.90% |
| 2025-07-18 | 15.11 | 15.17 | -0.14 | -0.91% | 15.00 | 15.70 | 306143 | 46832.19 | 3.25% |
| 2025-07-17 | 14.70 | 15.31 | 0.66 | 4.51% | 14.45 | 16.00 | 528984 | 80079.39 | 5.61% |
| 2025-07-16 | 14.71 | 14.65 | -0.04 | -0.27% | 14.27 | 15.05 | 388139 | 56801.48 | 4.12% |
| 2025-07-15 | 15.88 | 15.04 | -1.66 | -9.94% | 15.03 | 15.96 | 564745 | 86551.99 | 5.99% |
| 2025-07-14 | 15.50 | 16.70 | 0.14 | 0.85% | 15.40 | 17.39 | 756645 | 122551.72 | 8.02% |
| 2025-07-11 | 19.15 | 16.56 | -1.84 | -10.00% | 16.56 | 19.55 | 941284 | 168312.98 | 9.98% |
| 2025-07-10 | 17.65 | 18.40 | 1.67 | 9.98% | 17.64 | 18.40 | 234430 | 42776.87 | 2.49% |
| 2025-07-09 | 15.30 | 16.73 | 1.52 | 9.99% | 15.24 | 16.73 | 561490 | 90342.41 | 5.96% |
| 2025-07-08 | 14.32 | 15.21 | 1.38 | 9.98% | 13.32 | 15.21 | 671365 | 96145.36 | 7.12% |
| 2025-07-07 | 13.00 | 13.83 | 1.26 | 10.02% | 12.40 | 13.83 | 628719 | 82269.01 | 6.67% |
| 2025-07-04 | 11.43 | 12.57 | 1.14 | 9.97% | 11.33 | 12.57 | 601548 | 72984.02 | 6.38% |
| 2025-07-03 | 10.40 | 11.43 | 1.04 | 10.01% | 10.21 | 11.43 | 309311 | 33892.30 | 3.28% |
| 2025-07-02 | 10.49 | 10.39 | -0.09 | -0.86% | 10.36 | 10.50 | 44317 | 4615.13 | 0.47% |
| 2025-07-01 | 10.42 | 10.48 | 0.06 | 0.58% | 10.32 | 10.48 | 56226 | 5836.41 | 0.60% |
| 2025-06-30 | 10.54 | 10.42 | -0.05 | -0.48% | 10.41 | 10.61 | 75723 | 7937.87 | 0.80% |
| 2025-06-27 | 10.50 | 10.47 | -0.04 | -0.38% | 10.30 | 10.55 | 86254 | 9002.41 | 0.91% |
| 2025-06-26 | 10.70 | 10.51 | -0.15 | -1.41% | 10.51 | 10.72 | 80966 | 8556.17 | 0.86% |
| 2025-06-25 | 10.70 | 10.66 | -0.06 | -0.56% | 10.56 | 10.75 | 97045 | 10350.05 | 1.03% |
| 2025-06-24 | 10.67 | 10.72 | 0.03 | 0.28% | 10.50 | 10.74 | 132481 | 14087.31 | 1.41% |
| 2025-06-23 | 10.79 | 10.69 | -0.10 | -0.93% | 10.64 | 10.87 | 107192 | 11490.37 | 1.14% |
| 2025-06-20 | 10.97 | 10.79 | -0.18 | -1.64% | 10.66 | 11.09 | 122094 | 13195.55 | 1.29% |
| 2025-06-19 | 11.40 | 10.97 | -0.29 | -2.58% | 10.94 | 11.45 | 160127 | 17851.62 | 1.70% |
| 2025-06-18 | 11.48 | 11.26 | -0.22 | -1.92% | 11.25 | 11.65 | 296652 | 33859.12 | 3.15% |
| 2025-06-17 | 10.30 | 11.48 | 1.04 | 9.96% | 10.30 | 11.48 | 275919 | 30724.77 | 2.93% |
| 2025-06-16 | 10.36 | 10.44 | 0.09 | 0.87% | 10.30 | 10.50 | 59437 | 6179.53 | 0.63% |
| 2025-06-13 | 10.48 | 10.35 | -0.14 | -1.33% | 10.34 | 10.50 | 61320 | 6388.81 | 0.65% |
| 2025-06-12 | 10.51 | 10.49 | -0.01 | -0.10% | 10.42 | 10.58 | 59397 | 6229.82 | 0.63% |
| 2025-06-11 | 10.52 | 10.50 | 0.05 | 0.48% | 10.37 | 10.62 | 49774 | 5238.64 | 0.53% |
| 2025-06-10 | 10.50 | 10.45 | -0.05 | -0.48% | 10.38 | 10.57 | 48953 | 5125.31 | 0.52% |
| 2025-06-09 | 10.57 | 10.50 | -0.02 | -0.19% | 10.39 | 10.57 | 53304 | 5581.24 | 0.57% |
| 2025-06-06 | 10.47 | 10.52 | 0.00 | 0.00% | 10.41 | 10.57 | 47830 | 5022.85 | 0.51% |
| 2025-06-05 | 10.43 | 10.52 | 0.01 | 0.10% | 10.43 | 10.64 | 50832 | 5353.06 | 0.54% |
| 2025-06-04 | 10.60 | 10.51 | -0.09 | -0.85% | 10.41 | 10.67 | 43642 | 4580.06 | 0.46% |
| 2025-06-03 | 10.41 | 10.60 | 0.12 | 1.15% | 10.20 | 10.66 | 82949 | 8669.25 | 0.88% |
| 2025-05-30 | 10.59 | 10.48 | -0.06 | -0.57% | 10.40 | 10.70 | 72376 | 7583.29 | 0.77% |
| 2025-05-29 | 10.57 | 10.54 | -0.03 | -0.28% | 10.46 | 10.62 | 66542 | 7021.52 | 0.71% |
| 2025-05-28 | 10.81 | 10.57 | -0.19 | -1.77% | 10.39 | 10.86 | 126168 | 13345.87 | 1.34% |
| 2025-05-27 | 10.54 | 10.76 | 0.32 | 3.07% | 10.39 | 10.84 | 121248 | 12940.33 | 1.29% |
| 2025-05-26 | 10.16 | 10.44 | 0.24 | 2.35% | 10.16 | 10.57 | 98925 | 10344.09 | 1.05% |
| 2025-05-23 | 10.46 | 10.20 | -0.30 | -2.86% | 10.13 | 10.56 | 128243 | 13223.65 | 1.36% |
| 2025-05-22 | 10.14 | 10.50 | 0.44 | 4.37% | 10.03 | 10.80 | 271910 | 28459.24 | 2.89% |
| 2025-05-21 | 10.10 | 10.06 | -0.02 | -0.20% | 10.02 | 10.20 | 54686 | 5518.32 | 0.58% |
| 2025-05-20 | 10.17 | 10.08 | -0.09 | -0.88% | 10.01 | 10.24 | 82913 | 8388.95 | 0.88% |
| 2025-05-19 | 9.87 | 10.17 | 0.31 | 3.14% | 9.80 | 10.18 | 141485 | 14217.46 | 1.50% |
| 2025-05-16 | 9.91 | 9.86 | -0.14 | -1.40% | 9.75 | 10.03 | 66628 | 6572.05 | 0.71% |
| 2025-05-15 | 9.77 | 10.00 | 0.22 | 2.25% | 9.64 | 10.07 | 145721 | 14488.31 | 1.55% |
| 2025-05-14 | 9.72 | 9.78 | 0.09 | 0.93% | 9.62 | 9.88 | 90961 | 8860.25 | 0.97% |
| 2025-05-13 | 9.67 | 9.69 | 0.03 | 0.31% | 9.58 | 9.73 | 59462 | 5740.46 | 0.63% |
| 2025-05-12 | 9.65 | 9.66 | 0.00 | 0.00% | 9.62 | 9.73 | 63380 | 6131.39 | 0.67% |
| 2025-05-09 | 9.59 | 9.66 | 0.12 | 1.26% | 9.51 | 9.78 | 107315 | 10398.96 | 1.14% |
| 2025-05-08 | 9.55 | 9.54 | -0.01 | -0.10% | 9.47 | 9.66 | 84439 | 8084.42 | 0.90% |
| 2025-05-07 | 9.40 | 9.55 | 0.15 | 1.60% | 9.40 | 9.58 | 95600 | 9086.65 | 1.01% |
| 2025-05-06 | 9.12 | 9.40 | 0.27 | 2.96% | 9.06 | 9.47 | 102366 | 9538.54 | 1.09% |
| 2025-04-30 | 8.97 | 9.13 | 0.15 | 1.67% | 8.95 | 9.44 | 127002 | 11742.43 | 1.35% |
| 2025-04-29 | 8.80 | 8.98 | 0.11 | 1.24% | 8.70 | 9.00 | 50763 | 4491.81 | 0.54% |
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。
