| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 6.10 | 6.05 | -0.05 | -0.82% | 6.03 | 6.11 | 73719 | 4460.62 | 0.60% |
| 2025-06-17 | 6.08 | 6.10 | 0.03 | 0.49% | 6.03 | 6.12 | 152065 | 9235.59 | 1.24% |
| 2025-06-16 | 5.99 | 6.07 | 0.11 | 1.85% | 5.95 | 6.16 | 219041 | 13290.00 | 1.78% |
| 2025-06-13 | 5.92 | 5.96 | 0.02 | 0.34% | 5.91 | 6.00 | 154173 | 9184.66 | 1.25% |
| 2025-06-12 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 5.95 | 77161 | 4560.84 | 0.63% |
| 2025-06-11 | 5.90 | 5.90 | 0.02 | 0.34% | 5.88 | 5.92 | 79031 | 4666.50 | 0.64% |
| 2025-06-10 | 5.87 | 5.88 | 0.02 | 0.34% | 5.83 | 5.92 | 116776 | 6876.44 | 0.95% |
| 2025-06-09 | 5.86 | 5.86 | 0.02 | 0.34% | 5.83 | 5.87 | 94634 | 5534.78 | 0.77% |
| 2025-06-06 | 5.88 | 5.84 | -0.03 | -0.51% | 5.82 | 5.89 | 110969 | 6499.21 | 0.90% |
| 2025-06-05 | 5.94 | 5.87 | -0.05 | -0.84% | 5.86 | 5.95 | 80286 | 4729.19 | 0.65% |
| 2025-06-04 | 5.90 | 5.92 | 0.00 | 0.00% | 5.90 | 5.93 | 60967 | 3606.17 | 0.50% |
| 2025-06-03 | 5.95 | 5.92 | -0.04 | -0.67% | 5.88 | 5.96 | 91651 | 5413.35 | 0.74% |
| 2025-05-30 | 5.89 | 5.96 | 0.07 | 1.19% | 5.89 | 6.00 | 153088 | 9120.49 | 1.24% |
| 2025-05-29 | 5.88 | 5.89 | 0.01 | 0.17% | 5.86 | 5.91 | 74881 | 4405.61 | 0.61% |
| 2025-05-28 | 5.84 | 5.88 | 0.04 | 0.68% | 5.83 | 5.98 | 98137 | 5782.78 | 0.80% |
| 2025-05-27 | 5.82 | 5.84 | 0.04 | 0.69% | 5.78 | 5.84 | 60462 | 3517.50 | 0.49% |
| 2025-05-26 | 5.76 | 5.80 | 0.02 | 0.35% | 5.75 | 5.81 | 57040 | 3299.45 | 0.46% |
| 2025-05-23 | 5.81 | 5.78 | -0.03 | -0.52% | 5.77 | 5.84 | 57531 | 3338.11 | 0.47% |
| 2025-05-22 | 5.88 | 5.81 | -0.06 | -1.02% | 5.79 | 5.88 | 58355 | 3401.03 | 0.47% |
| 2025-05-21 | 5.90 | 5.87 | -0.03 | -0.51% | 5.87 | 5.91 | 43322 | 2549.44 | 0.35% |
| 2025-05-20 | 5.89 | 5.90 | 0.03 | 0.51% | 5.85 | 5.91 | 61198 | 3604.05 | 0.50% |
| 2025-05-19 | 5.77 | 5.87 | 0.08 | 1.38% | 5.77 | 5.91 | 101084 | 5926.03 | 0.82% |
| 2025-05-16 | 5.88 | 5.79 | -0.05 | -0.86% | 5.76 | 5.89 | 67332 | 3905.45 | 0.55% |
| 2025-05-15 | 5.84 | 5.84 | 0.02 | 0.34% | 5.81 | 5.86 | 91620 | 5350.48 | 0.74% |
| 2025-05-14 | 5.79 | 5.82 | 0.02 | 0.34% | 5.73 | 5.83 | 71811 | 4154.68 | 0.58% |
| 2025-05-13 | 5.82 | 5.80 | 0.00 | 0.00% | 5.76 | 5.85 | 73656 | 4264.50 | 0.60% |
| 2025-05-12 | 5.85 | 5.80 | -0.03 | -0.51% | 5.78 | 5.87 | 85691 | 4973.28 | 0.70% |
| 2025-05-09 | 5.73 | 5.83 | 0.11 | 1.92% | 5.72 | 5.87 | 175578 | 10196.01 | 1.43% |
| 2025-05-08 | 5.70 | 5.72 | 0.00 | 0.00% | 5.68 | 5.75 | 64174 | 3670.19 | 0.52% |
| 2025-05-07 | 5.75 | 5.72 | 0.02 | 0.35% | 5.69 | 5.76 | 80880 | 4628.49 | 0.66% |
| 2025-05-06 | 5.66 | 5.70 | 0.05 | 0.88% | 5.65 | 5.70 | 94841 | 5386.28 | 0.77% |
| 2025-04-30 | 5.72 | 5.65 | -0.06 | -1.05% | 5.64 | 5.73 | 95452 | 5414.95 | 0.78% |
| 2025-04-29 | 5.73 | 5.71 | -0.01 | -0.17% | 5.68 | 5.76 | 62656 | 3582.17 | 0.51% |
| 2025-04-28 | 5.75 | 5.72 | -0.02 | -0.35% | 5.68 | 5.78 | 80170 | 4588.62 | 0.65% |
| 2025-04-25 | 5.72 | 5.74 | 0.02 | 0.35% | 5.72 | 5.79 | 95328 | 5481.59 | 0.77% |
| 2025-04-24 | 5.68 | 5.72 | 0.08 | 1.42% | 5.65 | 5.75 | 92403 | 5269.91 | 0.75% |
| 2025-04-23 | 5.68 | 5.64 | -0.03 | -0.53% | 5.62 | 5.69 | 65449 | 3699.76 | 0.53% |
| 2025-04-22 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 82468 | 4652.70 | 0.67% |
| 2025-04-21 | 5.57 | 5.60 | 0.03 | 0.54% | 5.54 | 5.62 | 69652 | 3896.81 | 0.57% |
| 2025-04-18 | 5.56 | 5.57 | -0.01 | -0.18% | 5.53 | 5.60 | 46644 | 2594.45 | 0.38% |
| 2025-04-17 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.61 | 66328 | 3702.58 | 0.54% |
| 2025-04-16 | 5.56 | 5.57 | 0.00 | 0.00% | 5.51 | 5.60 | 77969 | 4328.34 | 0.63% |
| 2025-04-15 | 5.60 | 5.57 | -0.04 | -0.71% | 5.53 | 5.60 | 68722 | 3819.16 | 0.56% |
| 2025-04-14 | 5.62 | 5.61 | 0.02 | 0.36% | 5.57 | 5.63 | 92327 | 5169.41 | 0.75% |
| 2025-04-11 | 5.59 | 5.59 | 0.00 | 0.00% | 5.54 | 5.62 | 96198 | 5376.47 | 0.78% |
| 2025-04-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.57 | 5.68 | 183786 | 10332.03 | 1.49% |
| 2025-04-09 | 5.47 | 5.64 | 0.12 | 2.17% | 5.31 | 5.65 | 163341 | 8947.01 | 1.33% |
| 2025-04-08 | 5.39 | 5.52 | 0.19 | 3.56% | 5.37 | 5.58 | 184290 | 10119.43 | 1.50% |
| 2025-04-07 | 5.79 | 5.33 | -0.58 | -9.81% | 5.32 | 5.80 | 232583 | 12821.43 | 1.89% |
| 2025-04-03 | 5.84 | 5.91 | 0.05 | 0.85% | 5.82 | 5.95 | 79377 | 4677.95 | 0.65% |
| 2025-04-02 | 5.91 | 5.86 | -0.04 | -0.68% | 5.83 | 5.91 | 75111 | 4405.68 | 0.61% |
| 2025-04-01 | 5.82 | 5.90 | 0.10 | 1.72% | 5.81 | 5.91 | 90975 | 5352.92 | 0.74% |
| 2025-03-31 | 5.87 | 5.80 | -0.10 | -1.69% | 5.78 | 5.93 | 103621 | 6053.63 | 0.84% |
| 2025-03-28 | 5.94 | 5.90 | -0.04 | -0.67% | 5.88 | 5.99 | 85534 | 5066.34 | 0.70% |
| 2025-03-27 | 5.97 | 5.94 | -0.04 | -0.67% | 5.91 | 6.00 | 79597 | 4737.48 | 0.65% |
| 2025-03-26 | 5.96 | 5.98 | 0.02 | 0.34% | 5.93 | 6.00 | 78142 | 4661.96 | 0.64% |
| 2025-03-25 | 5.89 | 5.96 | 0.05 | 0.85% | 5.86 | 5.96 | 102580 | 6074.18 | 0.83% |
| 2025-03-24 | 5.93 | 5.91 | -0.06 | -1.01% | 5.85 | 5.98 | 167438 | 9854.97 | 1.36% |
| 2025-03-21 | 5.94 | 5.97 | 0.00 | 0.00% | 5.93 | 6.03 | 115189 | 6882.16 | 0.94% |
| 2025-03-20 | 5.96 | 5.97 | 0.01 | 0.17% | 5.94 | 5.99 | 69147 | 4124.14 | 0.56% |
| 2025-03-19 | 5.99 | 5.96 | -0.03 | -0.50% | 5.94 | 6.00 | 81379 | 4854.98 | 0.66% |
| 2025-03-18 | 5.98 | 5.99 | 0.00 | 0.00% | 5.94 | 6.01 | 88901 | 5310.28 | 0.72% |
| 2025-03-17 | 5.91 | 5.99 | 0.11 | 1.87% | 5.90 | 6.00 | 151917 | 9049.62 | 1.23% |
| 2025-03-14 | 5.85 | 5.88 | 0.05 | 0.86% | 5.83 | 5.89 | 92360 | 5421.13 | 0.75% |
| 2025-03-13 | 5.80 | 5.83 | 0.02 | 0.34% | 5.76 | 5.84 | 74902 | 4341.65 | 0.61% |
| 2025-03-12 | 5.83 | 5.81 | -0.01 | -0.17% | 5.78 | 5.84 | 68879 | 3998.94 | 0.56% |
| 2025-03-11 | 5.75 | 5.82 | 0.03 | 0.52% | 5.70 | 5.82 | 77562 | 4467.40 | 0.63% |
| 2025-03-10 | 5.77 | 5.79 | 0.05 | 0.87% | 5.74 | 5.80 | 80178 | 4627.01 | 0.65% |
| 2025-03-07 | 5.72 | 5.74 | 0.02 | 0.35% | 5.71 | 5.79 | 94990 | 5459.23 | 0.77% |
| 2025-03-06 | 5.69 | 5.72 | 0.04 | 0.70% | 5.66 | 5.73 | 94942 | 5412.58 | 0.77% |
| 2025-03-05 | 5.72 | 5.68 | -0.04 | -0.70% | 5.64 | 5.73 | 78314 | 4442.05 | 0.64% |
| 2025-03-04 | 5.69 | 5.72 | 0.02 | 0.35% | 5.68 | 5.74 | 67302 | 3844.59 | 0.55% |
| 2025-03-03 | 5.74 | 5.70 | -0.02 | -0.35% | 5.68 | 5.78 | 101969 | 5840.51 | 0.83% |
| 2025-02-28 | 5.82 | 5.72 | -0.09 | -1.55% | 5.71 | 5.82 | 92681 | 5333.93 | 0.75% |
| 2025-02-27 | 5.84 | 5.81 | -0.03 | -0.51% | 5.75 | 5.88 | 75941 | 4402.36 | 0.62% |
| 2025-02-26 | 5.79 | 5.84 | 0.07 | 1.21% | 5.79 | 5.89 | 114959 | 6713.57 | 0.93% |
| 2025-02-25 | 5.85 | 5.77 | -0.06 | -1.03% | 5.76 | 5.85 | 97901 | 5681.64 | 0.80% |
| 2025-02-24 | 5.71 | 5.83 | 0.12 | 2.10% | 5.70 | 5.84 | 155312 | 9010.17 | 1.26% |
| 2025-02-21 | 5.71 | 5.71 | 0.03 | 0.53% | 5.66 | 5.72 | 86744 | 4938.00 | 0.70% |
| 2025-02-20 | 5.72 | 5.68 | -0.04 | -0.70% | 5.68 | 5.73 | 93699 | 5339.48 | 0.76% |
创业环保(600874)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。
