| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 15.25 | 15.50 | 0.37 | 2.45% | 15.16 | 16.12 | 341213 | 53563.54 | 3.62% |
| 2025-10-09 | 14.88 | 15.13 | 0.24 | 1.61% | 14.88 | 15.31 | 139676 | 21181.87 | 1.48% |
| 2025-09-30 | 15.20 | 14.89 | -0.25 | -1.65% | 14.86 | 15.25 | 156676 | 23471.53 | 1.66% |
| 2025-09-29 | 15.32 | 15.14 | -0.18 | -1.17% | 15.10 | 15.55 | 162550 | 24795.52 | 1.72% |
| 2025-09-26 | 15.45 | 15.32 | -0.18 | -1.16% | 15.25 | 15.70 | 150079 | 23227.88 | 1.59% |
| 2025-09-25 | 15.98 | 15.50 | -0.49 | -3.06% | 15.50 | 15.98 | 150426 | 23587.85 | 1.60% |
| 2025-09-24 | 15.75 | 15.99 | 0.20 | 1.27% | 15.60 | 16.19 | 134433 | 21454.93 | 1.43% |
| 2025-09-23 | 16.36 | 15.79 | -0.58 | -3.54% | 15.28 | 16.36 | 211677 | 33242.06 | 2.24% |
| 2025-09-22 | 16.42 | 16.37 | -0.04 | -0.24% | 16.17 | 16.42 | 121431 | 19784.63 | 1.29% |
| 2025-09-19 | 16.40 | 16.41 | -0.16 | -0.97% | 16.21 | 16.62 | 141216 | 23141.87 | 1.50% |
| 2025-09-18 | 16.70 | 16.57 | -0.02 | -0.12% | 16.28 | 17.10 | 245432 | 41077.37 | 2.60% |
| 2025-09-17 | 17.00 | 16.59 | -0.41 | -2.41% | 16.40 | 17.01 | 301284 | 50127.73 | 3.20% |
| 2025-09-16 | 17.65 | 17.00 | -0.88 | -4.92% | 16.74 | 18.36 | 475883 | 82930.74 | 5.05% |
| 2025-09-15 | 16.00 | 17.88 | 1.63 | 10.03% | 15.86 | 17.88 | 606455 | 100224.02 | 6.43% |
| 2025-09-12 | 16.25 | 16.25 | -1.81 | -10.02% | 16.25 | 16.25 | 97296 | 15810.60 | 1.03% |
| 2025-09-11 | 18.06 | 18.06 | -2.01 | -10.01% | 18.06 | 18.06 | 70463 | 12725.62 | 0.75% |
| 2025-09-10 | 20.76 | 20.07 | -0.69 | -3.32% | 19.56 | 20.76 | 207337 | 41905.24 | 2.20% |
| 2025-09-09 | 22.52 | 20.76 | -1.76 | -7.82% | 20.49 | 22.56 | 207723 | 43953.68 | 2.20% |
| 2025-09-08 | 21.78 | 22.52 | 0.74 | 3.40% | 21.44 | 23.30 | 166468 | 37111.80 | 1.77% |
| 2025-09-05 | 20.68 | 21.78 | 1.00 | 4.81% | 20.62 | 22.08 | 154313 | 33203.91 | 1.64% |
| 2025-09-04 | 21.50 | 20.78 | -1.07 | -4.90% | 20.25 | 21.93 | 205575 | 43405.67 | 2.18% |
| 2025-09-03 | 24.16 | 21.85 | -2.01 | -8.42% | 21.47 | 24.72 | 315377 | 71466.65 | 3.34% |
| 2025-09-02 | 22.00 | 23.86 | 2.17 | 10.00% | 21.64 | 23.86 | 207568 | 48082.40 | 2.20% |
| 2025-09-01 | 21.93 | 21.69 | -0.06 | -0.28% | 21.59 | 22.32 | 124805 | 27317.08 | 1.32% |
| 2025-08-29 | 22.26 | 21.75 | -0.10 | -0.46% | 21.58 | 23.14 | 196267 | 43492.01 | 2.08% |
| 2025-08-28 | 21.66 | 21.85 | 0.15 | 0.69% | 21.20 | 21.89 | 195107 | 42038.10 | 2.07% |
| 2025-08-27 | 22.19 | 21.70 | -0.70 | -3.13% | 21.70 | 23.67 | 291457 | 66517.52 | 3.09% |
| 2025-08-26 | 23.51 | 22.40 | -1.50 | -6.28% | 21.90 | 23.83 | 384802 | 87059.77 | 4.08% |
| 2025-08-25 | 26.21 | 23.90 | -2.02 | -7.79% | 23.85 | 28.15 | 506593 | 126517.79 | 5.37% |
| 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% |
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。
