| 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 | 6.32 | 6.28 | 0.12 | 1.95% | 6.20 | 6.45 | 205575 | 12925.27 | 1.67% |
| 2026-02-02 | 6.26 | 6.16 | -0.12 | -1.91% | 6.16 | 6.30 | 142244 | 8867.82 | 1.16% |
| 2026-01-30 | 6.29 | 6.28 | -0.02 | -0.32% | 6.17 | 6.31 | 152910 | 9545.93 | 1.24% |
| 2026-01-29 | 6.30 | 6.30 | 0.00 | 0.00% | 6.25 | 6.34 | 127379 | 8015.47 | 1.04% |
| 2026-01-28 | 6.25 | 6.30 | 0.04 | 0.64% | 6.23 | 6.35 | 124036 | 7820.73 | 1.01% |
| 2026-01-27 | 6.34 | 6.26 | -0.08 | -1.26% | 6.20 | 6.35 | 136540 | 8537.70 | 1.11% |
| 2026-01-26 | 6.29 | 6.34 | 0.04 | 0.63% | 6.28 | 6.40 | 141277 | 8947.27 | 1.15% |
| 2026-01-23 | 6.29 | 6.30 | 0.00 | 0.00% | 6.26 | 6.31 | 103534 | 6512.73 | 0.84% |
| 2026-01-22 | 6.23 | 6.30 | 0.07 | 1.12% | 6.22 | 6.30 | 106290 | 6651.09 | 0.86% |
| 2026-01-21 | 6.25 | 6.23 | -0.04 | -0.64% | 6.20 | 6.26 | 137612 | 8555.82 | 1.12% |
| 2026-01-20 | 6.20 | 6.27 | 0.08 | 1.29% | 6.18 | 6.27 | 165344 | 10288.10 | 1.34% |
| 2026-01-19 | 6.07 | 6.19 | 0.09 | 1.48% | 6.05 | 6.21 | 159859 | 9824.29 | 1.30% |
| 2026-01-16 | 6.07 | 6.10 | 0.04 | 0.66% | 6.06 | 6.14 | 147622 | 9008.23 | 1.20% |
| 2026-01-15 | 6.02 | 6.06 | 0.02 | 0.33% | 6.02 | 6.07 | 87548 | 5294.65 | 0.71% |
| 2026-01-14 | 6.07 | 6.04 | -0.05 | -0.82% | 6.01 | 6.10 | 207893 | 12608.33 | 1.69% |
| 2026-01-13 | 6.07 | 6.09 | 0.03 | 0.50% | 6.03 | 6.11 | 188146 | 11444.43 | 1.53% |
| 2026-01-12 | 6.05 | 6.06 | 0.02 | 0.33% | 6.00 | 6.07 | 163672 | 9876.87 | 1.33% |
| 2026-01-09 | 6.05 | 6.04 | 0.00 | 0.00% | 6.01 | 6.08 | 134341 | 8117.04 | 1.09% |
| 2026-01-08 | 6.03 | 6.04 | 0.01 | 0.17% | 6.02 | 6.07 | 109816 | 6643.66 | 0.89% |
| 2026-01-07 | 6.07 | 6.03 | -0.03 | -0.50% | 6.02 | 6.09 | 123905 | 7500.51 | 1.01% |
| 2026-01-06 | 6.02 | 6.06 | 0.04 | 0.66% | 6.00 | 6.08 | 158602 | 9587.13 | 1.29% |
| 2026-01-05 | 5.96 | 6.02 | 0.08 | 1.35% | 5.95 | 6.05 | 153513 | 9219.45 | 1.25% |
| 2025-12-31 | 5.93 | 5.94 | 0.01 | 0.17% | 5.93 | 5.97 | 80469 | 4787.78 | 0.65% |
| 2025-12-30 | 5.97 | 5.93 | -0.03 | -0.50% | 5.92 | 5.97 | 109214 | 6485.64 | 0.89% |
| 2025-12-29 | 6.00 | 5.96 | -0.03 | -0.50% | 5.94 | 6.02 | 112861 | 6749.46 | 0.92% |
| 2025-12-26 | 6.02 | 5.99 | -0.05 | -0.83% | 5.97 | 6.04 | 147880 | 8880.26 | 1.20% |
| 2025-12-25 | 6.00 | 6.04 | 0.03 | 0.50% | 5.99 | 6.04 | 95087 | 5727.63 | 0.77% |
| 2025-12-24 | 6.03 | 6.01 | 0.00 | 0.00% | 6.00 | 6.08 | 120682 | 7274.78 | 0.98% |
| 2025-12-23 | 5.99 | 6.01 | 0.01 | 0.17% | 5.98 | 6.04 | 105105 | 6317.06 | 0.85% |
| 2025-12-22 | 6.09 | 6.00 | -0.08 | -1.32% | 5.99 | 6.10 | 188977 | 11387.66 | 1.54% |
| 2025-12-19 | 6.06 | 6.08 | 0.02 | 0.33% | 6.03 | 6.10 | 191798 | 11630.51 | 1.56% |
| 2025-12-18 | 6.00 | 6.06 | 0.07 | 1.17% | 5.99 | 6.18 | 317133 | 19331.40 | 2.58% |
| 2025-12-17 | 6.14 | 5.99 | -0.15 | -2.44% | 5.92 | 6.17 | 484642 | 29065.25 | 3.94% |
| 2025-12-16 | 6.34 | 6.14 | 0.27 | 4.60% | 6.03 | 6.46 | 807911 | 50498.97 | 6.57% |
| 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% |
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。
