| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.07 | 8.23 | 0.16 | 1.98% | 8.05 | 8.25 | 163414 | 13375.25 | 1.21% |
| 2025-10-09 | 7.96 | 8.07 | 0.10 | 1.25% | 7.96 | 8.09 | 95613 | 7690.81 | 0.71% |
| 2025-09-30 | 8.05 | 7.97 | -0.07 | -0.87% | 7.95 | 8.05 | 75582 | 6033.83 | 0.56% |
| 2025-09-29 | 7.97 | 8.04 | 0.07 | 0.88% | 7.90 | 8.07 | 88887 | 7112.98 | 0.66% |
| 2025-09-26 | 7.92 | 7.97 | 0.02 | 0.25% | 7.89 | 8.00 | 68281 | 5429.06 | 0.51% |
| 2025-09-25 | 8.03 | 7.95 | -0.08 | -1.00% | 7.93 | 8.03 | 62741 | 4999.48 | 0.47% |
| 2025-09-24 | 7.94 | 8.03 | 0.07 | 0.88% | 7.93 | 8.03 | 62311 | 4983.38 | 0.46% |
| 2025-09-23 | 8.01 | 7.96 | -0.05 | -0.62% | 7.87 | 8.03 | 106139 | 8411.36 | 0.79% |
| 2025-09-22 | 8.08 | 8.01 | -0.08 | -0.99% | 7.97 | 8.13 | 94598 | 7587.62 | 0.70% |
| 2025-09-19 | 8.10 | 8.09 | -0.01 | -0.12% | 8.05 | 8.12 | 73887 | 5972.37 | 0.55% |
| 2025-09-18 | 8.21 | 8.10 | -0.09 | -1.10% | 8.08 | 8.21 | 121391 | 9893.32 | 0.90% |
| 2025-09-17 | 8.17 | 8.19 | 0.00 | 0.00% | 8.15 | 8.22 | 77225 | 6325.18 | 0.57% |
| 2025-09-16 | 8.19 | 8.19 | 0.00 | 0.00% | 8.12 | 8.21 | 69921 | 5706.81 | 0.52% |
| 2025-09-15 | 8.19 | 8.19 | 0.00 | 0.00% | 8.14 | 8.23 | 69160 | 5660.38 | 0.51% |
| 2025-09-12 | 8.21 | 8.19 | -0.01 | -0.12% | 8.16 | 8.24 | 75033 | 6145.13 | 0.56% |
| 2025-09-11 | 8.15 | 8.20 | 0.05 | 0.61% | 8.11 | 8.21 | 82379 | 6726.12 | 0.61% |
| 2025-09-10 | 8.19 | 8.15 | -0.02 | -0.24% | 8.13 | 8.19 | 62748 | 5119.11 | 0.47% |
| 2025-09-09 | 8.22 | 8.17 | -0.04 | -0.49% | 8.15 | 8.23 | 71856 | 5880.35 | 0.53% |
| 2025-09-08 | 8.18 | 8.21 | 0.04 | 0.49% | 8.16 | 8.24 | 81421 | 6675.90 | 0.60% |
| 2025-09-05 | 8.15 | 8.17 | 0.01 | 0.12% | 8.09 | 8.18 | 108688 | 8841.48 | 0.81% |
| 2025-09-04 | 8.12 | 8.16 | 0.06 | 0.74% | 8.07 | 8.17 | 89008 | 7234.65 | 0.66% |
| 2025-09-03 | 8.25 | 8.10 | -0.14 | -1.70% | 8.09 | 8.27 | 102607 | 8371.74 | 0.76% |
| 2025-09-02 | 8.27 | 8.24 | -0.03 | -0.36% | 8.16 | 8.28 | 100469 | 8247.98 | 0.75% |
| 2025-09-01 | 8.33 | 8.27 | -0.03 | -0.36% | 8.22 | 8.33 | 112972 | 9325.48 | 0.84% |
| 2025-08-29 | 8.29 | 8.30 | 0.02 | 0.24% | 8.27 | 8.41 | 123211 | 10273.46 | 0.92% |
| 2025-08-28 | 8.26 | 8.28 | 0.02 | 0.24% | 8.15 | 8.37 | 130957 | 10818.07 | 0.97% |
| 2025-08-27 | 8.38 | 8.26 | -0.15 | -1.78% | 8.24 | 8.42 | 134284 | 11200.43 | 1.00% |
| 2025-08-26 | 8.42 | 8.41 | 0.02 | 0.24% | 8.39 | 8.46 | 90145 | 7596.28 | 0.67% |
| 2025-08-25 | 8.40 | 8.39 | -0.01 | -0.12% | 8.35 | 8.44 | 119686 | 10046.37 | 0.89% |
| 2025-08-22 | 8.39 | 8.40 | 0.00 | 0.00% | 8.29 | 8.42 | 111759 | 9335.45 | 0.83% |
| 2025-08-21 | 8.37 | 8.40 | 0.03 | 0.36% | 8.35 | 8.41 | 100244 | 8400.67 | 0.74% |
| 2025-08-20 | 8.30 | 8.37 | 0.06 | 0.72% | 8.28 | 8.37 | 88591 | 7369.83 | 0.66% |
| 2025-08-19 | 8.29 | 8.31 | 0.02 | 0.24% | 8.25 | 8.35 | 80824 | 6715.21 | 0.60% |
| 2025-08-18 | 8.30 | 8.29 | -0.01 | -0.12% | 8.27 | 8.35 | 114673 | 9525.95 | 0.85% |
| 2025-08-15 | 8.18 | 8.30 | 0.10 | 1.22% | 8.17 | 8.31 | 110035 | 9102.13 | 0.82% |
| 2025-08-14 | 8.27 | 8.20 | -0.09 | -1.09% | 8.19 | 8.30 | 86698 | 7146.49 | 0.64% |
| 2025-08-13 | 8.27 | 8.29 | 0.02 | 0.24% | 8.24 | 8.32 | 84411 | 6990.76 | 0.63% |
| 2025-08-12 | 8.30 | 8.27 | -0.02 | -0.24% | 8.26 | 8.32 | 65227 | 5402.95 | 0.48% |
| 2025-08-11 | 8.26 | 8.29 | 0.03 | 0.36% | 8.21 | 8.30 | 98102 | 8105.25 | 0.73% |
| 2025-08-08 | 8.21 | 8.26 | 0.04 | 0.49% | 8.19 | 8.29 | 110433 | 9119.37 | 0.82% |
| 2025-08-07 | 8.10 | 8.22 | 0.13 | 1.61% | 8.08 | 8.30 | 142213 | 11616.32 | 1.06% |
| 2025-08-06 | 8.10 | 8.09 | -0.02 | -0.25% | 8.06 | 8.13 | 68527 | 5541.51 | 0.51% |
| 2025-08-05 | 8.09 | 8.11 | 0.03 | 0.37% | 8.08 | 8.12 | 56078 | 4542.13 | 0.42% |
| 2025-08-04 | 8.09 | 8.08 | -0.05 | -0.62% | 8.05 | 8.13 | 75761 | 6125.42 | 0.56% |
| 2025-08-01 | 8.10 | 8.13 | 0.08 | 0.99% | 8.08 | 8.20 | 79356 | 6446.65 | 0.59% |
| 2025-07-31 | 8.20 | 8.05 | -0.18 | -2.19% | 8.04 | 8.21 | 128549 | 10415.70 | 0.95% |
| 2025-07-30 | 8.19 | 8.23 | 0.03 | 0.37% | 8.18 | 8.41 | 156916 | 12996.58 | 1.17% |
| 2025-07-29 | 8.19 | 8.20 | 0.01 | 0.12% | 8.12 | 8.22 | 64545 | 5270.93 | 0.48% |
| 2025-07-28 | 8.26 | 8.19 | -0.07 | -0.85% | 8.18 | 8.26 | 63318 | 5195.05 | 0.47% |
| 2025-07-25 | 8.31 | 8.26 | -0.04 | -0.48% | 8.25 | 8.33 | 66499 | 5507.97 | 0.49% |
| 2025-07-24 | 8.25 | 8.30 | 0.06 | 0.73% | 8.22 | 8.31 | 79462 | 6572.72 | 0.59% |
| 2025-07-23 | 8.30 | 8.24 | -0.05 | -0.60% | 8.23 | 8.33 | 73914 | 6118.51 | 0.55% |
| 2025-07-22 | 8.25 | 8.29 | 0.05 | 0.61% | 8.20 | 8.29 | 74286 | 6131.42 | 0.55% |
| 2025-07-21 | 8.14 | 8.24 | 0.12 | 1.48% | 8.13 | 8.27 | 84020 | 6906.14 | 0.62% |
| 2025-07-18 | 8.11 | 8.12 | 0.02 | 0.25% | 8.08 | 8.13 | 45231 | 3665.86 | 0.34% |
| 2025-07-17 | 8.12 | 8.10 | -0.02 | -0.25% | 8.08 | 8.16 | 52704 | 4270.11 | 0.39% |
| 2025-07-16 | 8.12 | 8.12 | 0.01 | 0.12% | 8.07 | 8.14 | 54425 | 4413.90 | 0.40% |
| 2025-07-15 | 8.17 | 8.11 | -0.06 | -0.73% | 8.07 | 8.19 | 63834 | 5179.61 | 0.47% |
| 2025-07-14 | 8.15 | 8.17 | 0.04 | 0.49% | 8.13 | 8.20 | 52670 | 4305.35 | 0.39% |
| 2025-07-11 | 8.13 | 8.13 | 0.00 | 0.00% | 8.10 | 8.18 | 67739 | 5514.90 | 0.50% |
| 2025-07-10 | 8.09 | 8.13 | 0.05 | 0.62% | 8.06 | 8.13 | 58902 | 4777.11 | 0.44% |
| 2025-07-09 | 8.07 | 8.08 | 0.01 | 0.12% | 8.05 | 8.10 | 59004 | 4766.56 | 0.44% |
| 2025-07-08 | 8.03 | 8.07 | 0.04 | 0.50% | 8.01 | 8.07 | 63623 | 5121.18 | 0.47% |
| 2025-07-07 | 7.93 | 8.03 | 0.07 | 0.88% | 7.93 | 8.06 | 86133 | 6904.03 | 0.64% |
| 2025-07-04 | 7.98 | 7.96 | -0.01 | -0.13% | 7.92 | 8.00 | 54284 | 4325.65 | 0.40% |
| 2025-07-03 | 7.98 | 7.97 | -0.01 | -0.13% | 7.93 | 7.99 | 46357 | 3688.59 | 0.34% |
| 2025-07-02 | 7.93 | 7.98 | 0.06 | 0.76% | 7.90 | 7.98 | 65315 | 5187.23 | 0.49% |
| 2025-07-01 | 7.94 | 7.92 | -0.02 | -0.25% | 7.90 | 7.94 | 71197 | 5633.25 | 0.53% |
| 2025-06-30 | 7.95 | 7.94 | 0.01 | 0.13% | 7.90 | 7.97 | 57233 | 4539.79 | 0.43% |
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。
