| 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 | 32.98 | 35.44 | 2.95 | 9.08% | 32.98 | 35.73 | 641357 | 222990.91 | 2.68% |
| 2026-02-02 | 33.00 | 32.49 | -1.39 | -4.10% | 31.18 | 33.66 | 631089 | 204549.52 | 2.64% |
| 2026-01-30 | 30.88 | 33.88 | 3.08 | 10.00% | 30.50 | 33.88 | 555603 | 180568.89 | 2.33% |
| 2026-01-29 | 32.41 | 30.80 | -1.39 | -4.32% | 30.70 | 33.88 | 497979 | 160652.83 | 2.18% |
| 2026-01-28 | 32.51 | 32.19 | -0.19 | -0.59% | 31.66 | 33.01 | 384867 | 124392.80 | 1.69% |
| 2026-01-27 | 31.00 | 32.38 | 1.15 | 3.68% | 30.86 | 33.17 | 549954 | 176572.16 | 2.41% |
| 2026-01-26 | 30.50 | 31.23 | 0.65 | 2.13% | 30.50 | 32.17 | 549746 | 172138.80 | 2.41% |
| 2026-01-23 | 31.00 | 30.58 | -1.23 | -3.87% | 30.35 | 31.95 | 613204 | 189096.97 | 2.69% |
| 2026-01-22 | 30.58 | 31.81 | 0.80 | 2.58% | 29.75 | 32.14 | 617532 | 189178.66 | 2.71% |
| 2026-01-21 | 29.71 | 31.01 | 1.03 | 3.44% | 29.31 | 31.75 | 566506 | 172150.12 | 2.49% |
| 2026-01-20 | 30.81 | 29.98 | -0.92 | -2.98% | 29.76 | 31.63 | 353801 | 106862.38 | 1.55% |
| 2026-01-19 | 32.43 | 30.90 | -1.60 | -4.92% | 30.78 | 32.44 | 545436 | 171468.00 | 2.39% |
| 2026-01-16 | 31.17 | 32.50 | 1.93 | 6.31% | 31.00 | 33.62 | 831624 | 270250.72 | 3.65% |
| 2026-01-15 | 27.64 | 30.57 | 2.78 | 10.00% | 27.53 | 30.57 | 711139 | 208499.59 | 3.12% |
| 2026-01-14 | 27.73 | 27.79 | 0.40 | 1.46% | 27.35 | 28.28 | 362424 | 100550.36 | 1.59% |
| 2026-01-13 | 28.29 | 27.39 | -1.05 | -3.69% | 27.35 | 28.76 | 361027 | 100527.95 | 1.58% |
| 2026-01-12 | 28.99 | 28.44 | -0.55 | -1.90% | 27.45 | 29.14 | 410587 | 115550.41 | 1.80% |
| 2026-01-09 | 28.30 | 28.99 | 0.36 | 1.26% | 28.01 | 29.88 | 409167 | 119030.41 | 1.80% |
| 2026-01-08 | 29.66 | 28.63 | -1.08 | -3.64% | 28.50 | 30.32 | 428484 | 125081.40 | 1.88% |
| 2026-01-07 | 29.31 | 29.71 | 0.76 | 2.63% | 28.83 | 30.44 | 461014 | 137245.81 | 2.02% |
| 2026-01-06 | 29.65 | 28.95 | -1.04 | -3.47% | 28.25 | 30.10 | 610935 | 176562.59 | 2.68% |
| 2026-01-05 | 30.31 | 29.99 | -0.01 | -0.03% | 29.55 | 30.96 | 404144 | 122153.88 | 1.80% |
| 2025-12-31 | 30.74 | 30.00 | -1.01 | -3.26% | 29.88 | 31.01 | 427220 | 129626.95 | 1.91% |
| 2025-12-30 | 29.12 | 31.01 | 1.69 | 5.76% | 29.05 | 31.84 | 669022 | 205118.34 | 2.99% |
| 2025-12-29 | 29.68 | 29.32 | -0.54 | -1.81% | 28.84 | 30.44 | 416835 | 122836.81 | 1.86% |
| 2025-12-26 | 30.29 | 29.86 | -0.74 | -2.42% | 29.53 | 30.54 | 521580 | 156087.39 | 2.33% |
| 2025-12-25 | 30.55 | 30.60 | 0.05 | 0.16% | 29.30 | 31.24 | 659908 | 200034.72 | 2.98% |
| 2025-12-24 | 27.77 | 30.55 | 2.78 | 10.01% | 27.67 | 30.55 | 664536 | 194544.22 | 3.00% |
| 2025-12-23 | 28.99 | 27.77 | -1.22 | -4.21% | 27.40 | 29.37 | 675530 | 188828.25 | 3.05% |
| 2025-12-22 | 26.61 | 28.99 | 2.64 | 10.02% | 25.85 | 28.99 | 614685 | 169312.20 | 2.77% |
| 2025-12-19 | 26.95 | 26.35 | -0.73 | -2.70% | 26.16 | 27.52 | 489416 | 130516.45 | 2.22% |
| 2025-12-18 | 28.19 | 27.08 | -1.11 | -3.94% | 27.00 | 29.01 | 671966 | 187330.38 | 3.05% |
| 2025-12-17 | 26.24 | 28.19 | 2.56 | 9.99% | 26.24 | 28.19 | 412251 | 115462.50 | 1.87% |
| 2025-12-16 | 25.42 | 25.63 | 0.20 | 0.79% | 24.72 | 25.88 | 353387 | 89739.70 | 1.61% |
| 2025-12-15 | 24.00 | 25.43 | 1.25 | 5.17% | 23.80 | 26.15 | 478981 | 121874.98 | 2.18% |
| 2025-12-12 | 23.81 | 24.18 | 0.46 | 1.94% | 23.40 | 24.62 | 276218 | 66654.08 | 1.25% |
| 2025-12-11 | 24.43 | 23.72 | -0.48 | -1.98% | 23.71 | 24.65 | 261721 | 63133.51 | 1.19% |
| 2025-12-10 | 24.97 | 24.20 | -0.82 | -3.28% | 23.91 | 25.22 | 400329 | 97029.21 | 1.82% |
| 2025-12-09 | 24.16 | 25.02 | 0.25 | 1.01% | 23.97 | 26.25 | 652541 | 164598.05 | 2.96% |
| 2025-12-08 | 22.53 | 24.77 | 2.25 | 9.99% | 22.30 | 24.77 | 436208 | 105605.39 | 1.98% |
| 2025-12-05 | 22.24 | 22.52 | 0.35 | 1.58% | 21.82 | 22.85 | 166276 | 37305.48 | 0.76% |
| 2025-12-04 | 22.46 | 22.17 | -0.21 | -0.94% | 21.80 | 22.53 | 149755 | 33051.05 | 0.68% |
| 2025-12-03 | 23.20 | 22.38 | -0.82 | -3.53% | 22.31 | 23.36 | 192275 | 43603.01 | 0.87% |
| 2025-12-02 | 23.05 | 23.20 | 0.20 | 0.87% | 22.90 | 23.80 | 280795 | 65502.59 | 1.28% |
| 2025-12-01 | 22.59 | 23.00 | 0.69 | 3.09% | 21.98 | 23.01 | 236911 | 53722.45 | 1.08% |
| 2025-11-28 | 22.18 | 22.31 | 0.15 | 0.68% | 22.15 | 22.83 | 192971 | 43408.95 | 0.88% |
| 2025-11-27 | 21.70 | 22.16 | 0.49 | 2.26% | 21.70 | 23.28 | 274114 | 61849.88 | 1.25% |
| 2025-11-26 | 21.25 | 21.67 | 0.40 | 1.88% | 21.08 | 22.19 | 184989 | 40337.65 | 0.84% |
| 2025-11-25 | 20.86 | 21.27 | 0.65 | 3.15% | 20.82 | 21.73 | 157297 | 33656.45 | 0.71% |
| 2025-11-24 | 20.94 | 20.62 | -0.11 | -0.53% | 20.40 | 21.05 | 112586 | 23232.79 | 0.51% |
| 2025-11-21 | 21.23 | 20.73 | -0.91 | -4.21% | 20.69 | 21.44 | 117418 | 24710.13 | 0.53% |
| 2025-11-20 | 21.89 | 21.64 | 0.04 | 0.19% | 21.62 | 22.20 | 138352 | 30262.71 | 0.63% |
| 2025-11-19 | 21.59 | 21.60 | 0.01 | 0.05% | 21.41 | 21.97 | 113556 | 24626.88 | 0.52% |
| 2025-11-18 | 21.90 | 21.59 | -0.39 | -1.77% | 21.43 | 22.17 | 142318 | 30959.75 | 0.65% |
| 2025-11-17 | 22.08 | 21.98 | -0.10 | -0.45% | 21.81 | 22.51 | 103237 | 22769.58 | 0.47% |
| 2025-11-14 | 22.00 | 22.08 | -0.24 | -1.08% | 21.88 | 22.58 | 137415 | 30542.92 | 0.62% |
| 2025-11-13 | 22.50 | 22.32 | -0.24 | -1.06% | 22.01 | 22.50 | 171485 | 38183.66 | 0.78% |
| 2025-11-12 | 22.11 | 22.56 | 0.35 | 1.58% | 21.59 | 22.62 | 218463 | 48388.74 | 0.99% |
| 2025-11-11 | 23.03 | 22.21 | -0.77 | -3.35% | 22.01 | 23.13 | 216839 | 48566.40 | 0.99% |
| 2025-11-10 | 23.29 | 22.98 | -0.14 | -0.61% | 22.81 | 23.84 | 178799 | 41463.07 | 0.81% |
| 2025-11-07 | 23.40 | 23.12 | -0.57 | -2.41% | 23.06 | 23.68 | 148857 | 34727.87 | 0.68% |
| 2025-11-06 | 23.41 | 23.69 | 0.17 | 0.72% | 23.40 | 24.28 | 289289 | 68837.01 | 1.31% |
| 2025-11-05 | 22.83 | 23.52 | 0.18 | 0.77% | 22.68 | 23.70 | 221984 | 51619.53 | 1.01% |
| 2025-11-04 | 23.98 | 23.34 | -0.67 | -2.79% | 23.02 | 24.09 | 254352 | 59466.15 | 1.16% |
| 2025-11-03 | 24.00 | 24.01 | -0.08 | -0.33% | 23.74 | 24.38 | 310351 | 74858.44 | 1.41% |
| 2025-10-31 | 25.76 | 24.09 | -1.61 | -6.26% | 23.98 | 26.22 | 559000 | 137747.72 | 2.54% |
| 2025-10-30 | 26.18 | 25.70 | -0.48 | -1.83% | 24.91 | 26.47 | 492695 | 125680.86 | 2.24% |
| 2025-10-29 | 25.98 | 26.18 | 0.32 | 1.24% | 25.85 | 27.20 | 517808 | 136295.36 | 2.35% |
| 2025-10-28 | 26.10 | 25.86 | -0.34 | -1.30% | 25.38 | 26.78 | 693761 | 179582.41 | 3.15% |
| 2025-10-27 | 25.32 | 26.20 | 2.38 | 9.99% | 24.98 | 26.20 | 894448 | 229785.31 | 4.06% |
| 2025-10-24 | 21.99 | 23.82 | 2.17 | 10.02% | 21.67 | 23.82 | 415387 | 95558.99 | 1.89% |
| 2025-10-23 | 21.30 | 21.65 | 0.23 | 1.07% | 20.82 | 21.68 | 278846 | 59253.98 | 1.27% |
| 2025-10-22 | 21.80 | 21.42 | 0.13 | 0.61% | 21.28 | 22.32 | 439053 | 95514.16 | 1.99% |
| 2025-10-21 | 19.87 | 21.29 | 1.94 | 10.03% | 19.79 | 21.29 | 286139 | 59723.12 | 1.30% |
| 2025-10-20 | 19.21 | 19.35 | 0.41 | 2.16% | 19.16 | 19.78 | 143061 | 27843.44 | 0.65% |
| 2025-10-17 | 20.20 | 18.94 | -1.13 | -5.63% | 18.86 | 20.21 | 211162 | 40675.46 | 0.96% |
| 2025-10-16 | 20.47 | 20.07 | -0.47 | -2.29% | 19.94 | 21.03 | 250011 | 51048.49 | 1.14% |
| 2025-10-15 | 19.71 | 20.54 | 0.95 | 4.85% | 19.34 | 20.60 | 221094 | 44708.43 | 1.00% |
| 2025-10-14 | 21.00 | 19.59 | -1.10 | -5.32% | 19.50 | 21.28 | 280605 | 56999.78 | 1.27% |
| 2025-10-13 | 20.11 | 20.69 | -0.51 | -2.41% | 19.68 | 20.95 | 238403 | 49014.93 | 1.08% |
环旭电子(601231)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。
