| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 8.20 | 8.15 | -0.07 | -0.85% | 8.13 | 8.23 | 47816 | 3909.52 | 0.36% |
| 2025-04-01 | 8.05 | 8.22 | 0.18 | 2.24% | 8.05 | 8.23 | 98997 | 8093.44 | 0.74% |
| 2025-03-31 | 8.12 | 8.04 | -0.15 | -1.83% | 8.00 | 8.20 | 98829 | 7989.92 | 0.73% |
| 2025-03-28 | 8.32 | 8.19 | -0.12 | -1.44% | 8.14 | 8.38 | 127848 | 10501.98 | 0.95% |
| 2025-03-27 | 8.32 | 8.31 | -0.02 | -0.24% | 8.24 | 8.34 | 59236 | 4911.21 | 0.44% |
| 2025-03-26 | 8.36 | 8.33 | -0.02 | -0.24% | 8.31 | 8.37 | 73515 | 6127.18 | 0.55% |
| 2025-03-25 | 8.33 | 8.35 | 0.03 | 0.36% | 8.29 | 8.38 | 66593 | 5554.91 | 0.49% |
| 2025-03-24 | 8.39 | 8.32 | -0.04 | -0.48% | 8.21 | 8.41 | 117835 | 9792.08 | 0.88% |
| 2025-03-21 | 8.37 | 8.36 | -0.03 | -0.36% | 8.31 | 8.45 | 81028 | 6788.82 | 0.60% |
| 2025-03-20 | 8.45 | 8.39 | -0.06 | -0.71% | 8.37 | 8.49 | 89730 | 7551.38 | 0.67% |
| 2025-03-19 | 8.49 | 8.45 | -0.05 | -0.59% | 8.40 | 8.53 | 106101 | 8973.09 | 0.79% |
| 2025-03-18 | 8.46 | 8.50 | 0.08 | 0.95% | 8.40 | 8.82 | 347158 | 29996.74 | 2.58% |
| 2025-03-17 | 8.19 | 8.42 | 0.23 | 2.81% | 8.18 | 8.46 | 156151 | 13030.18 | 1.16% |
| 2025-03-14 | 8.18 | 8.19 | 0.02 | 0.24% | 8.13 | 8.21 | 78241 | 6401.48 | 0.58% |
| 2025-03-13 | 8.15 | 8.17 | 0.05 | 0.62% | 8.08 | 8.18 | 95546 | 7770.57 | 0.71% |
| 2025-03-12 | 8.10 | 8.12 | 0.02 | 0.25% | 8.06 | 8.14 | 76266 | 6179.08 | 0.57% |
| 2025-03-11 | 8.02 | 8.10 | 0.04 | 0.50% | 7.98 | 8.10 | 68552 | 5523.76 | 0.51% |
| 2025-03-10 | 7.97 | 8.06 | 0.08 | 1.00% | 7.96 | 8.06 | 71048 | 5706.29 | 0.53% |
| 2025-03-07 | 8.01 | 7.98 | -0.04 | -0.50% | 7.96 | 8.04 | 69002 | 5519.33 | 0.51% |
| 2025-03-06 | 8.01 | 8.02 | 0.02 | 0.25% | 7.97 | 8.04 | 82336 | 6593.39 | 0.61% |
| 2025-03-05 | 8.06 | 8.00 | -0.05 | -0.62% | 7.94 | 8.07 | 81541 | 6507.78 | 0.61% |
| 2025-03-04 | 8.04 | 8.05 | 0.02 | 0.25% | 8.03 | 8.10 | 55569 | 4477.32 | 0.41% |
| 2025-03-03 | 8.09 | 8.03 | -0.06 | -0.74% | 8.00 | 8.15 | 92716 | 7482.74 | 0.69% |
| 2025-02-28 | 8.20 | 8.09 | -0.14 | -1.70% | 8.05 | 8.23 | 123080 | 9984.01 | 0.91% |
| 2025-02-27 | 8.46 | 8.23 | -0.20 | -2.37% | 8.18 | 8.48 | 136040 | 11253.28 | 1.01% |
| 2025-02-26 | 8.30 | 8.43 | 0.21 | 2.55% | 8.27 | 8.65 | 271810 | 23083.14 | 2.02% |
| 2025-02-25 | 8.05 | 8.22 | 0.14 | 1.73% | 7.99 | 8.32 | 205788 | 16865.46 | 1.53% |
| 2025-02-24 | 7.89 | 8.08 | 0.21 | 2.67% | 7.89 | 8.11 | 225595 | 18162.84 | 1.68% |
| 2025-02-21 | 7.88 | 7.87 | 0.00 | 0.00% | 7.83 | 7.91 | 66730 | 5249.35 | 0.50% |
| 2025-02-20 | 7.92 | 7.87 | -0.03 | -0.38% | 7.85 | 7.92 | 71506 | 5630.67 | 0.53% |
| 2025-02-19 | 7.82 | 7.90 | 0.06 | 0.77% | 7.82 | 7.91 | 68136 | 5360.42 | 0.51% |
| 2025-02-18 | 7.94 | 7.84 | -0.11 | -1.38% | 7.80 | 7.97 | 80685 | 6360.18 | 0.60% |
| 2025-02-17 | 7.83 | 7.95 | 0.13 | 1.66% | 7.79 | 8.04 | 145792 | 11523.83 | 1.08% |
| 2025-02-14 | 7.83 | 7.82 | -0.01 | -0.13% | 7.78 | 7.86 | 59040 | 4614.56 | 0.44% |
| 2025-02-13 | 7.90 | 7.83 | -0.03 | -0.38% | 7.82 | 7.91 | 63056 | 4955.85 | 0.47% |
| 2025-02-12 | 7.84 | 7.86 | 0.02 | 0.26% | 7.79 | 7.87 | 50024 | 3919.34 | 0.37% |
| 2025-02-11 | 7.89 | 7.84 | -0.03 | -0.38% | 7.80 | 7.89 | 70974 | 5562.24 | 0.53% |
| 2025-02-10 | 7.90 | 7.87 | -0.03 | -0.38% | 7.86 | 7.94 | 78319 | 6178.11 | 0.58% |
| 2025-02-07 | 7.84 | 7.90 | 0.06 | 0.77% | 7.79 | 7.92 | 82316 | 6486.22 | 0.61% |
| 2025-02-06 | 7.81 | 7.84 | 0.02 | 0.26% | 7.75 | 7.86 | 50925 | 3979.79 | 0.38% |
| 2025-02-05 | 7.94 | 7.82 | -0.06 | -0.76% | 7.78 | 7.95 | 63221 | 4964.70 | 0.47% |
| 2025-01-27 | 7.82 | 7.88 | 0.07 | 0.90% | 7.80 | 7.98 | 72015 | 5702.73 | 0.53% |
| 2025-01-24 | 7.75 | 7.81 | 0.06 | 0.77% | 7.72 | 7.84 | 65163 | 5079.11 | 0.48% |
| 2025-01-23 | 7.78 | 7.75 | 0.02 | 0.26% | 7.75 | 7.88 | 67441 | 5271.87 | 0.50% |
| 2025-01-22 | 7.71 | 7.73 | 0.02 | 0.26% | 7.65 | 7.74 | 44328 | 3414.50 | 0.33% |
| 2025-01-21 | 7.80 | 7.71 | -0.07 | -0.90% | 7.68 | 7.83 | 54210 | 4185.91 | 0.40% |
| 2025-01-20 | 7.80 | 7.78 | 0.01 | 0.13% | 7.76 | 7.85 | 45729 | 3569.83 | 0.34% |
| 2025-01-17 | 7.75 | 7.77 | 0.01 | 0.13% | 7.72 | 7.80 | 46475 | 3610.04 | 0.35% |
| 2025-01-16 | 7.79 | 7.76 | 0.01 | 0.13% | 7.74 | 7.87 | 84173 | 6562.92 | 0.63% |
| 2025-01-15 | 7.77 | 7.75 | -0.05 | -0.64% | 7.72 | 7.81 | 52035 | 4035.26 | 0.39% |
| 2025-01-14 | 7.62 | 7.80 | 0.16 | 2.09% | 7.62 | 7.82 | 84240 | 6522.73 | 0.63% |
| 2025-01-13 | 7.57 | 7.64 | 0.02 | 0.26% | 7.55 | 7.67 | 52390 | 3993.49 | 0.39% |
| 2025-01-10 | 7.62 | 7.62 | -0.01 | -0.13% | 7.59 | 7.67 | 69923 | 5336.17 | 0.52% |
| 2025-01-09 | 7.69 | 7.63 | -0.09 | -1.17% | 7.62 | 7.71 | 59181 | 4536.22 | 0.44% |
| 2025-01-08 | 7.75 | 7.72 | -0.06 | -0.77% | 7.59 | 7.78 | 83843 | 6447.03 | 0.62% |
| 2025-01-07 | 7.85 | 7.78 | -0.07 | -0.89% | 7.72 | 7.87 | 65821 | 5119.93 | 0.49% |
| 2025-01-06 | 7.78 | 7.85 | 0.08 | 1.03% | 7.70 | 7.88 | 90377 | 7051.64 | 0.67% |
| 2025-01-03 | 8.01 | 7.77 | -0.20 | -2.51% | 7.60 | 8.02 | 115490 | 9094.13 | 0.86% |
| 2025-01-02 | 8.21 | 7.97 | -0.20 | -2.45% | 7.90 | 8.24 | 120144 | 9716.91 | 0.89% |
| 2024-12-31 | 8.31 | 8.17 | -0.16 | -1.92% | 8.17 | 8.35 | 77548 | 6412.01 | 0.58% |
| 2024-12-30 | 8.35 | 8.33 | -0.02 | -0.24% | 8.27 | 8.39 | 45671 | 3798.52 | 0.34% |
| 2024-12-27 | 8.31 | 8.35 | 0.08 | 0.97% | 8.25 | 8.36 | 62471 | 5203.79 | 0.46% |
| 2024-12-26 | 8.24 | 8.27 | 0.02 | 0.24% | 8.23 | 8.32 | 64459 | 5340.02 | 0.48% |
| 2024-12-25 | 8.20 | 8.25 | 0.02 | 0.24% | 8.16 | 8.27 | 63561 | 5210.87 | 0.47% |
| 2024-12-24 | 8.14 | 8.23 | 0.09 | 1.11% | 8.14 | 8.25 | 59701 | 4903.69 | 0.44% |
| 2024-12-23 | 8.22 | 8.14 | -0.09 | -1.09% | 8.13 | 8.25 | 87102 | 7127.96 | 0.65% |
| 2024-12-20 | 8.24 | 8.23 | -0.02 | -0.24% | 8.22 | 8.31 | 63080 | 5210.73 | 0.47% |
| 2024-12-19 | 8.30 | 8.25 | -0.08 | -0.96% | 8.17 | 8.32 | 103365 | 8511.88 | 0.77% |
| 2024-12-18 | 8.34 | 8.33 | -0.01 | -0.12% | 8.31 | 8.45 | 71915 | 6034.00 | 0.53% |
| 2024-12-17 | 8.48 | 8.34 | -0.14 | -1.65% | 8.30 | 8.51 | 105804 | 8857.40 | 0.79% |
| 2024-12-16 | 8.46 | 8.48 | 0.02 | 0.24% | 8.45 | 8.58 | 85350 | 7261.83 | 0.63% |
| 2024-12-13 | 8.64 | 8.46 | -0.20 | -2.31% | 8.45 | 8.66 | 132438 | 11300.25 | 0.98% |
| 2024-12-12 | 8.59 | 8.66 | 0.07 | 0.81% | 8.49 | 8.66 | 131464 | 11307.67 | 0.98% |
| 2024-12-11 | 8.46 | 8.59 | 0.14 | 1.66% | 8.44 | 8.60 | 127761 | 10940.92 | 0.95% |
| 2024-12-10 | 8.62 | 8.45 | -0.02 | -0.24% | 8.45 | 8.68 | 143690 | 12259.60 | 1.07% |
| 2024-12-09 | 8.59 | 8.47 | -0.10 | -1.17% | 8.42 | 8.60 | 100292 | 8523.01 | 0.74% |
| 2024-12-06 | 8.43 | 8.57 | 0.14 | 1.66% | 8.43 | 8.57 | 112100 | 9548.74 | 0.83% |
| 2024-12-05 | 8.45 | 8.43 | -0.02 | -0.24% | 8.40 | 8.48 | 78357 | 6613.15 | 0.58% |
| 2024-12-04 | 8.54 | 8.45 | -0.07 | -0.82% | 8.42 | 8.60 | 98984 | 8430.51 | 0.74% |
| 2024-12-03 | 8.51 | 8.52 | 0.01 | 0.12% | 8.43 | 8.56 | 81213 | 6894.52 | 0.60% |
上海环境(601200)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。
