| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.75 | 5.87 | 0.10 | 1.73% | 5.73 | 5.87 | 184685 | 10724.40 | 1.50% |
| 2025-12-12 | 5.80 | 5.77 | -0.03 | -0.52% | 5.74 | 5.82 | 242061 | 13973.48 | 1.97% |
| 2025-12-11 | 5.87 | 5.80 | -0.05 | -0.85% | 5.78 | 5.87 | 152808 | 8886.02 | 1.24% |
| 2025-12-10 | 5.88 | 5.85 | -0.05 | -0.85% | 5.84 | 5.90 | 112538 | 6596.51 | 0.91% |
| 2025-12-09 | 5.95 | 5.90 | -0.07 | -1.17% | 5.89 | 5.97 | 107885 | 6378.24 | 0.88% |
| 2025-12-08 | 6.05 | 5.97 | -0.05 | -0.83% | 5.96 | 6.06 | 135088 | 8089.05 | 1.10% |
| 2025-12-05 | 6.03 | 6.02 | 0.00 | 0.00% | 5.96 | 6.03 | 85944 | 5159.01 | 0.70% |
| 2025-12-04 | 5.99 | 6.02 | 0.02 | 0.33% | 5.96 | 6.05 | 110275 | 6619.50 | 0.90% |
| 2025-12-03 | 5.98 | 6.00 | 0.02 | 0.33% | 5.95 | 6.02 | 106181 | 6358.19 | 0.86% |
| 2025-12-02 | 5.99 | 5.98 | -0.01 | -0.17% | 5.91 | 5.99 | 92150 | 5485.40 | 0.75% |
| 2025-12-01 | 5.97 | 5.99 | 0.01 | 0.17% | 5.95 | 6.01 | 126195 | 7552.21 | 1.03% |
| 2025-11-28 | 5.95 | 5.98 | 0.01 | 0.17% | 5.93 | 5.99 | 95413 | 5688.28 | 0.78% |
| 2025-11-27 | 5.99 | 5.97 | 0.00 | 0.00% | 5.95 | 6.00 | 85652 | 5119.18 | 0.70% |
| 2025-11-26 | 6.01 | 5.97 | -0.02 | -0.33% | 5.96 | 6.02 | 90055 | 5393.60 | 0.73% |
| 2025-11-25 | 6.00 | 5.99 | 0.02 | 0.34% | 5.96 | 6.04 | 109414 | 6571.84 | 0.89% |
| 2025-11-24 | 6.03 | 5.97 | -0.05 | -0.83% | 5.94 | 6.08 | 160135 | 9611.55 | 1.30% |
| 2025-11-21 | 6.24 | 6.02 | -0.23 | -3.68% | 6.01 | 6.26 | 204879 | 12535.75 | 1.67% |
| 2025-11-20 | 6.31 | 6.25 | -0.03 | -0.48% | 6.22 | 6.34 | 119177 | 7477.84 | 0.97% |
| 2025-11-19 | 6.34 | 6.28 | -0.06 | -0.95% | 6.26 | 6.41 | 108553 | 6858.03 | 0.88% |
| 2025-11-18 | 6.51 | 6.34 | -0.17 | -2.61% | 6.31 | 6.55 | 193105 | 12332.91 | 1.57% |
| 2025-11-17 | 6.48 | 6.51 | -0.04 | -0.61% | 6.45 | 6.58 | 140620 | 9158.82 | 1.14% |
| 2025-11-14 | 6.64 | 6.55 | -0.09 | -1.36% | 6.54 | 6.69 | 191964 | 12636.99 | 1.56% |
| 2025-11-13 | 6.63 | 6.64 | 0.02 | 0.30% | 6.55 | 6.69 | 168546 | 11193.06 | 1.37% |
| 2025-11-12 | 6.59 | 6.62 | 0.05 | 0.76% | 6.53 | 6.66 | 187936 | 12395.80 | 1.53% |
| 2025-11-11 | 6.54 | 6.57 | 0.05 | 0.77% | 6.47 | 6.63 | 173922 | 11393.27 | 1.41% |
| 2025-11-10 | 6.53 | 6.52 | -0.03 | -0.46% | 6.47 | 6.56 | 178680 | 11636.87 | 1.45% |
| 2025-11-07 | 6.39 | 6.55 | 0.12 | 1.87% | 6.39 | 6.57 | 236118 | 15400.97 | 1.92% |
| 2025-11-06 | 6.32 | 6.43 | 0.12 | 1.90% | 6.30 | 6.54 | 236026 | 15144.45 | 1.92% |
| 2025-11-05 | 6.24 | 6.31 | 0.03 | 0.48% | 6.22 | 6.33 | 147941 | 9317.44 | 1.20% |
| 2025-11-04 | 6.26 | 6.28 | 0.02 | 0.32% | 6.23 | 6.32 | 165305 | 10367.31 | 1.34% |
| 2025-11-03 | 6.28 | 6.26 | -0.01 | -0.16% | 6.24 | 6.31 | 156250 | 9776.45 | 1.27% |
| 2025-10-31 | 6.24 | 6.27 | 0.03 | 0.48% | 6.19 | 6.28 | 169067 | 10550.18 | 1.37% |
| 2025-10-30 | 6.32 | 6.24 | -0.08 | -1.27% | 6.21 | 6.33 | 208503 | 13062.39 | 1.69% |
| 2025-10-29 | 6.39 | 6.32 | -0.07 | -1.10% | 6.28 | 6.44 | 268688 | 17001.34 | 2.18% |
| 2025-10-28 | 6.32 | 6.39 | 0.06 | 0.95% | 6.26 | 6.51 | 376900 | 24080.81 | 3.06% |
| 2025-10-27 | 6.40 | 6.33 | -0.03 | -0.47% | 6.31 | 6.50 | 424886 | 27130.78 | 3.45% |
| 2025-10-24 | 6.52 | 6.36 | -0.16 | -2.45% | 6.30 | 6.57 | 699188 | 44605.03 | 5.68% |
| 2025-10-23 | 6.18 | 6.52 | 0.33 | 5.33% | 6.18 | 6.81 | 698541 | 46271.69 | 5.68% |
| 2025-10-22 | 6.22 | 6.19 | -0.05 | -0.80% | 6.18 | 6.27 | 86978 | 5408.37 | 0.71% |
| 2025-10-21 | 6.18 | 6.24 | 0.08 | 1.30% | 6.17 | 6.25 | 120180 | 7480.62 | 0.98% |
| 2025-10-20 | 6.18 | 6.16 | -0.02 | -0.32% | 6.11 | 6.20 | 100684 | 6190.76 | 0.82% |
| 2025-10-17 | 6.20 | 6.18 | -0.01 | -0.16% | 6.16 | 6.24 | 135366 | 8395.22 | 1.10% |
| 2025-10-16 | 6.27 | 6.19 | -0.05 | -0.80% | 6.18 | 6.27 | 145294 | 9019.49 | 1.18% |
| 2025-10-15 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.28 | 217542 | 13535.72 | 1.77% |
| 2025-10-14 | 6.16 | 6.16 | 0.04 | 0.65% | 6.10 | 6.18 | 183531 | 11279.93 | 1.49% |
| 2025-10-13 | 5.99 | 6.12 | 0.06 | 0.99% | 5.96 | 6.12 | 196403 | 11874.28 | 1.60% |
| 2025-10-10 | 5.96 | 6.06 | 0.09 | 1.51% | 5.94 | 6.07 | 177676 | 10720.31 | 1.44% |
| 2025-10-09 | 5.93 | 5.97 | 0.03 | 0.51% | 5.91 | 5.98 | 97678 | 5824.36 | 0.79% |
| 2025-09-30 | 5.94 | 5.94 | 0.00 | 0.00% | 5.91 | 5.96 | 87537 | 5195.45 | 0.71% |
| 2025-09-29 | 5.90 | 5.94 | 0.03 | 0.51% | 5.84 | 5.96 | 88677 | 5243.44 | 0.72% |
| 2025-09-26 | 5.84 | 5.91 | 0.06 | 1.03% | 5.80 | 5.91 | 65221 | 3835.35 | 0.53% |
| 2025-09-25 | 5.91 | 5.85 | -0.05 | -0.85% | 5.83 | 5.91 | 60045 | 3523.86 | 0.49% |
| 2025-09-24 | 5.83 | 5.90 | 0.04 | 0.68% | 5.83 | 5.91 | 101921 | 5999.56 | 0.83% |
| 2025-09-23 | 5.84 | 5.86 | 0.02 | 0.34% | 5.76 | 5.86 | 105793 | 6146.84 | 0.86% |
| 2025-09-22 | 5.90 | 5.84 | -0.05 | -0.85% | 5.83 | 5.91 | 103118 | 6031.05 | 0.84% |
| 2025-09-19 | 5.90 | 5.89 | -0.01 | -0.17% | 5.86 | 5.91 | 85819 | 5047.81 | 0.70% |
| 2025-09-18 | 5.98 | 5.90 | -0.07 | -1.17% | 5.88 | 5.98 | 120774 | 7151.25 | 0.98% |
| 2025-09-17 | 5.94 | 5.97 | 0.03 | 0.51% | 5.91 | 5.98 | 79513 | 4734.50 | 0.65% |
| 2025-09-16 | 5.96 | 5.94 | 0.00 | 0.00% | 5.91 | 5.96 | 60134 | 3568.35 | 0.49% |
| 2025-09-15 | 5.96 | 5.94 | -0.03 | -0.50% | 5.92 | 5.99 | 88291 | 5247.23 | 0.72% |
| 2025-09-12 | 6.00 | 5.97 | -0.04 | -0.67% | 5.95 | 6.01 | 99095 | 5922.55 | 0.81% |
| 2025-09-11 | 5.98 | 6.01 | 0.01 | 0.17% | 5.94 | 6.01 | 94237 | 5632.54 | 0.77% |
| 2025-09-10 | 6.03 | 6.00 | -0.03 | -0.50% | 5.97 | 6.04 | 71375 | 4279.24 | 0.58% |
| 2025-09-09 | 6.01 | 6.03 | 0.02 | 0.33% | 5.98 | 6.04 | 127264 | 7652.87 | 1.03% |
| 2025-09-08 | 6.04 | 6.01 | -0.02 | -0.33% | 5.99 | 6.06 | 124536 | 7497.05 | 1.01% |
| 2025-09-05 | 5.97 | 6.03 | 0.03 | 0.50% | 5.95 | 6.03 | 160446 | 9605.12 | 1.30% |
| 2025-09-04 | 5.85 | 6.00 | 0.14 | 2.39% | 5.84 | 6.04 | 226591 | 13491.80 | 1.84% |
| 2025-09-03 | 5.94 | 5.86 | -0.08 | -1.35% | 5.85 | 5.97 | 90205 | 5314.54 | 0.73% |
| 2025-09-02 | 5.98 | 5.94 | -0.05 | -0.83% | 5.91 | 5.99 | 103382 | 6136.54 | 0.84% |
| 2025-09-01 | 5.94 | 5.99 | 0.04 | 0.67% | 5.89 | 6.00 | 136741 | 8149.47 | 1.11% |
| 2025-08-29 | 5.98 | 5.95 | -0.02 | -0.34% | 5.93 | 6.02 | 119372 | 7129.60 | 0.97% |
| 2025-08-28 | 6.01 | 5.97 | -0.02 | -0.33% | 5.88 | 6.04 | 172483 | 10272.09 | 1.40% |
| 2025-08-27 | 6.10 | 5.99 | -0.10 | -1.64% | 5.98 | 6.11 | 174475 | 10541.96 | 1.42% |
| 2025-08-26 | 6.07 | 6.09 | 0.03 | 0.50% | 6.04 | 6.11 | 147492 | 8983.78 | 1.20% |
| 2025-08-25 | 6.03 | 6.06 | 0.06 | 1.00% | 6.01 | 6.11 | 196491 | 11900.99 | 1.60% |
| 2025-08-22 | 5.99 | 6.00 | 0.00 | 0.00% | 5.92 | 6.00 | 120247 | 7159.37 | 0.98% |
| 2025-08-21 | 5.97 | 6.00 | 0.05 | 0.84% | 5.95 | 6.01 | 121922 | 7297.22 | 0.99% |
| 2025-08-20 | 5.93 | 5.95 | 0.01 | 0.17% | 5.89 | 5.95 | 102447 | 6062.85 | 0.83% |
| 2025-08-19 | 5.95 | 5.94 | -0.01 | -0.17% | 5.90 | 5.96 | 120051 | 7117.98 | 0.98% |
| 2025-08-18 | 5.97 | 5.95 | -0.02 | -0.34% | 5.93 | 6.01 | 157012 | 9365.28 | 1.28% |
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。
