| 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 | 8.43 | 8.45 | 0.06 | 0.72% | 8.40 | 8.49 | 89036 | 7513.51 | 0.66% |
| 2026-02-02 | 8.56 | 8.39 | -0.19 | -2.21% | 8.37 | 8.61 | 129759 | 11001.52 | 0.96% |
| 2026-01-30 | 8.54 | 8.58 | -0.01 | -0.12% | 8.43 | 8.63 | 114972 | 9824.42 | 0.85% |
| 2026-01-29 | 8.56 | 8.59 | -0.01 | -0.12% | 8.52 | 8.67 | 112385 | 9639.55 | 0.83% |
| 2026-01-28 | 8.50 | 8.60 | 0.10 | 1.18% | 8.45 | 8.65 | 181659 | 15556.38 | 1.35% |
| 2026-01-27 | 8.54 | 8.50 | -0.03 | -0.35% | 8.36 | 8.55 | 128690 | 10890.41 | 0.96% |
| 2026-01-26 | 8.50 | 8.53 | 0.01 | 0.12% | 8.45 | 8.64 | 141457 | 12064.76 | 1.05% |
| 2026-01-23 | 8.48 | 8.52 | 0.04 | 0.47% | 8.47 | 8.59 | 125155 | 10673.84 | 0.93% |
| 2026-01-22 | 8.42 | 8.48 | 0.04 | 0.47% | 8.40 | 8.50 | 113255 | 9584.76 | 0.84% |
| 2026-01-21 | 8.57 | 8.44 | -0.14 | -1.63% | 8.42 | 8.61 | 194442 | 16477.04 | 1.44% |
| 2026-01-20 | 8.34 | 8.58 | 0.33 | 4.00% | 8.34 | 8.73 | 357839 | 30509.63 | 2.66% |
| 2026-01-19 | 8.16 | 8.25 | 0.09 | 1.10% | 8.13 | 8.26 | 93494 | 7674.33 | 0.69% |
| 2026-01-16 | 8.21 | 8.16 | -0.02 | -0.24% | 8.13 | 8.23 | 75165 | 6148.08 | 0.56% |
| 2026-01-15 | 8.18 | 8.18 | -0.01 | -0.12% | 8.14 | 8.20 | 67621 | 5523.03 | 0.50% |
| 2026-01-14 | 8.24 | 8.19 | -0.07 | -0.85% | 8.12 | 8.31 | 163500 | 13468.57 | 1.21% |
| 2026-01-13 | 8.21 | 8.26 | 0.05 | 0.61% | 8.14 | 8.33 | 173661 | 14282.59 | 1.29% |
| 2026-01-12 | 8.17 | 8.21 | 0.05 | 0.61% | 8.13 | 8.21 | 120026 | 9796.83 | 0.89% |
| 2026-01-09 | 8.13 | 8.16 | 0.04 | 0.49% | 8.11 | 8.17 | 91446 | 7449.03 | 0.68% |
| 2026-01-08 | 8.10 | 8.12 | 0.02 | 0.25% | 8.06 | 8.18 | 73039 | 5937.12 | 0.54% |
| 2026-01-07 | 8.13 | 8.10 | -0.03 | -0.37% | 8.09 | 8.15 | 76714 | 6228.12 | 0.57% |
| 2026-01-06 | 8.11 | 8.13 | 0.03 | 0.37% | 8.08 | 8.14 | 87335 | 7093.45 | 0.65% |
| 2026-01-05 | 8.05 | 8.10 | 0.05 | 0.62% | 8.04 | 8.13 | 92782 | 7513.47 | 0.69% |
| 2025-12-31 | 8.02 | 8.05 | 0.03 | 0.37% | 8.01 | 8.08 | 58263 | 4687.85 | 0.43% |
| 2025-12-30 | 8.05 | 8.02 | -0.04 | -0.50% | 7.99 | 8.06 | 50295 | 4037.43 | 0.37% |
| 2025-12-29 | 8.06 | 8.06 | 0.00 | 0.00% | 8.03 | 8.09 | 52164 | 4206.70 | 0.39% |
| 2025-12-26 | 8.06 | 8.06 | -0.01 | -0.12% | 8.04 | 8.10 | 56038 | 4522.06 | 0.42% |
| 2025-12-25 | 8.08 | 8.07 | -0.01 | -0.12% | 8.04 | 8.11 | 54822 | 4428.37 | 0.41% |
| 2025-12-24 | 8.02 | 8.08 | 0.06 | 0.75% | 7.98 | 8.09 | 70454 | 5683.92 | 0.52% |
| 2025-12-23 | 8.05 | 8.02 | -0.01 | -0.12% | 8.01 | 8.06 | 36466 | 2928.01 | 0.27% |
| 2025-12-22 | 8.02 | 8.03 | 0.01 | 0.12% | 8.01 | 8.08 | 51763 | 4167.89 | 0.38% |
| 2025-12-19 | 7.96 | 8.02 | 0.06 | 0.75% | 7.94 | 8.05 | 53300 | 4271.32 | 0.40% |
| 2025-12-18 | 7.91 | 7.96 | 0.03 | 0.38% | 7.88 | 7.98 | 48154 | 3829.88 | 0.36% |
| 2025-12-17 | 7.87 | 7.93 | 0.05 | 0.63% | 7.81 | 7.94 | 61973 | 4875.76 | 0.46% |
| 2025-12-16 | 7.99 | 7.88 | -0.07 | -0.88% | 7.87 | 8.00 | 76697 | 6059.26 | 0.57% |
| 2025-12-15 | 8.02 | 7.95 | -0.08 | -1.00% | 7.94 | 8.03 | 85014 | 6778.84 | 0.63% |
| 2025-12-12 | 8.09 | 8.03 | -0.05 | -0.62% | 8.03 | 8.10 | 94139 | 7575.61 | 0.70% |
| 2025-12-11 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.11 | 81787 | 6610.51 | 0.61% |
| 2025-12-10 | 8.04 | 8.07 | 0.02 | 0.25% | 8.01 | 8.09 | 64377 | 5180.32 | 0.48% |
| 2025-12-09 | 8.08 | 8.05 | -0.04 | -0.49% | 8.03 | 8.09 | 72583 | 5841.68 | 0.54% |
| 2025-12-08 | 8.13 | 8.09 | -0.05 | -0.61% | 8.07 | 8.15 | 98426 | 7971.37 | 0.73% |
| 2025-12-05 | 8.09 | 8.14 | 0.04 | 0.49% | 8.05 | 8.14 | 77214 | 6253.86 | 0.57% |
| 2025-12-04 | 8.09 | 8.10 | 0.00 | 0.00% | 8.04 | 8.11 | 56950 | 4602.73 | 0.42% |
| 2025-12-03 | 8.07 | 8.10 | 0.03 | 0.37% | 8.03 | 8.11 | 65877 | 5322.77 | 0.49% |
| 2025-12-02 | 8.07 | 8.07 | 0.00 | 0.00% | 8.02 | 8.09 | 59667 | 4805.10 | 0.44% |
| 2025-12-01 | 8.06 | 8.07 | 0.00 | 0.00% | 8.06 | 8.12 | 67721 | 5474.56 | 0.50% |
| 2025-11-28 | 8.03 | 8.07 | 0.00 | 0.00% | 8.02 | 8.10 | 47212 | 3806.98 | 0.35% |
| 2025-11-27 | 8.05 | 8.07 | 0.05 | 0.62% | 8.00 | 8.11 | 77856 | 6273.57 | 0.58% |
| 2025-11-26 | 8.11 | 8.02 | -0.07 | -0.87% | 8.02 | 8.14 | 167528 | 13496.19 | 1.24% |
| 2025-11-25 | 8.17 | 8.09 | -0.05 | -0.61% | 8.07 | 8.21 | 141193 | 11496.01 | 1.05% |
| 2025-11-24 | 8.15 | 8.14 | -0.01 | -0.12% | 8.09 | 8.20 | 101845 | 8307.66 | 0.76% |
| 2025-11-21 | 8.36 | 8.15 | -0.26 | -3.09% | 8.13 | 8.43 | 116460 | 9589.42 | 0.87% |
| 2025-11-20 | 8.41 | 8.41 | 0.01 | 0.12% | 8.39 | 8.50 | 75458 | 6368.40 | 0.56% |
| 2025-11-19 | 8.50 | 8.40 | -0.06 | -0.71% | 8.36 | 8.52 | 70679 | 5950.60 | 0.53% |
| 2025-11-18 | 8.57 | 8.46 | -0.11 | -1.28% | 8.42 | 8.57 | 91232 | 7728.68 | 0.68% |
| 2025-11-17 | 8.51 | 8.57 | 0.05 | 0.59% | 8.45 | 8.62 | 99181 | 8454.48 | 0.74% |
| 2025-11-14 | 8.57 | 8.52 | -0.04 | -0.47% | 8.52 | 8.64 | 74881 | 6412.42 | 0.56% |
| 2025-11-13 | 8.59 | 8.56 | -0.01 | -0.12% | 8.52 | 8.60 | 91842 | 7859.54 | 0.68% |
| 2025-11-12 | 8.68 | 8.57 | -0.13 | -1.49% | 8.56 | 8.73 | 163583 | 14116.32 | 1.22% |
| 2025-11-11 | 8.60 | 8.70 | 0.11 | 1.28% | 8.54 | 8.76 | 174224 | 15061.58 | 1.29% |
| 2025-11-10 | 8.55 | 8.59 | 0.07 | 0.82% | 8.46 | 8.59 | 128955 | 10991.15 | 0.96% |
| 2025-11-07 | 8.44 | 8.52 | 0.09 | 1.07% | 8.41 | 8.53 | 126808 | 10780.46 | 0.94% |
| 2025-11-06 | 8.44 | 8.43 | -0.01 | -0.12% | 8.41 | 8.49 | 108712 | 9185.28 | 0.81% |
| 2025-11-05 | 8.33 | 8.44 | 0.10 | 1.20% | 8.31 | 8.46 | 123369 | 10373.83 | 0.92% |
| 2025-11-04 | 8.33 | 8.34 | 0.02 | 0.24% | 8.31 | 8.40 | 104739 | 8759.14 | 0.78% |
| 2025-11-03 | 8.33 | 8.32 | 0.02 | 0.24% | 8.26 | 8.34 | 92123 | 7650.75 | 0.68% |
| 2025-10-31 | 8.25 | 8.30 | 0.06 | 0.73% | 8.20 | 8.32 | 102303 | 8446.35 | 0.76% |
| 2025-10-30 | 8.28 | 8.24 | -0.07 | -0.84% | 8.22 | 8.32 | 106666 | 8807.50 | 0.79% |
| 2025-10-29 | 8.31 | 8.31 | 0.02 | 0.24% | 8.22 | 8.33 | 89201 | 7374.96 | 0.66% |
| 2025-10-28 | 8.34 | 8.29 | -0.05 | -0.60% | 8.29 | 8.38 | 78239 | 6516.65 | 0.58% |
| 2025-10-27 | 8.32 | 8.34 | 0.05 | 0.60% | 8.25 | 8.41 | 130571 | 10877.75 | 0.97% |
| 2025-10-24 | 8.35 | 8.29 | -0.09 | -1.07% | 8.26 | 8.38 | 106857 | 8872.40 | 0.79% |
| 2025-10-23 | 8.24 | 8.38 | 0.14 | 1.70% | 8.23 | 8.39 | 144791 | 12052.20 | 1.08% |
| 2025-10-22 | 8.27 | 8.24 | -0.04 | -0.48% | 8.23 | 8.32 | 80123 | 6623.42 | 0.60% |
| 2025-10-21 | 8.14 | 8.28 | 0.15 | 1.85% | 8.14 | 8.30 | 120960 | 9990.46 | 0.90% |
| 2025-10-20 | 8.15 | 8.13 | 0.03 | 0.37% | 8.09 | 8.16 | 63912 | 5195.10 | 0.47% |
| 2025-10-17 | 8.17 | 8.10 | -0.10 | -1.22% | 8.09 | 8.22 | 84218 | 6863.67 | 0.63% |
| 2025-10-16 | 8.24 | 8.20 | -0.04 | -0.49% | 8.17 | 8.24 | 60798 | 4983.78 | 0.45% |
| 2025-10-15 | 8.19 | 8.24 | 0.05 | 0.61% | 8.16 | 8.27 | 75564 | 6214.76 | 0.56% |
| 2025-10-14 | 8.19 | 8.19 | 0.04 | 0.49% | 8.16 | 8.24 | 94105 | 7709.96 | 0.70% |
| 2025-10-13 | 8.10 | 8.15 | -0.08 | -0.97% | 8.06 | 8.18 | 109002 | 8838.51 | 0.81% |
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。
