| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.31 | 33.48 | 0.49 | 1.49% | 32.35 | 33.59 | 366862 | 120890.57 | 1.54% |
| 2026-03-23 | 34.06 | 32.99 | -2.83 | -7.90% | 32.50 | 34.89 | 493494 | 165630.67 | 2.07% |
| 2026-03-20 | 37.00 | 35.82 | -0.06 | -0.17% | 35.76 | 38.08 | 453902 | 167992.20 | 1.90% |
| 2026-03-19 | 36.31 | 35.88 | -1.07 | -2.90% | 35.75 | 37.05 | 337927 | 122504.86 | 1.41% |
| 2026-03-18 | 36.64 | 36.95 | 1.02 | 2.84% | 36.00 | 37.38 | 424880 | 155745.38 | 1.78% |
| 2026-03-17 | 39.12 | 35.93 | -3.69 | -9.31% | 35.73 | 39.29 | 657030 | 241354.70 | 2.75% |
| 2026-03-16 | 40.49 | 39.62 | -0.68 | -1.69% | 38.88 | 40.81 | 313237 | 124079.38 | 1.31% |
| 2026-03-13 | 38.91 | 40.30 | 1.20 | 3.07% | 38.79 | 41.60 | 596047 | 240228.36 | 2.49% |
| 2026-03-12 | 39.98 | 39.10 | -1.09 | -2.71% | 38.03 | 40.68 | 526565 | 205528.62 | 2.20% |
| 2026-03-11 | 41.04 | 40.19 | -0.98 | -2.38% | 39.90 | 41.95 | 400839 | 163538.39 | 1.68% |
| 2026-03-10 | 39.60 | 41.17 | 2.82 | 7.35% | 38.61 | 41.54 | 633978 | 255479.50 | 2.65% |
| 2026-03-09 | 37.80 | 38.35 | -1.08 | -2.74% | 35.88 | 38.99 | 663824 | 246310.25 | 2.78% |
| 2026-03-06 | 41.70 | 39.43 | -2.02 | -4.87% | 39.27 | 41.80 | 602198 | 239838.08 | 2.52% |
| 2026-03-05 | 43.40 | 41.45 | -0.58 | -1.38% | 41.00 | 43.96 | 488590 | 206606.62 | 2.05% |
| 2026-03-04 | 42.41 | 42.03 | -1.55 | -3.56% | 41.66 | 44.14 | 473592 | 201969.83 | 1.98% |
| 2026-03-03 | 48.13 | 43.58 | -4.84 | -10.00% | 43.58 | 48.50 | 580927 | 263045.03 | 2.43% |
| 2026-03-02 | 46.03 | 48.42 | 0.79 | 1.66% | 45.50 | 49.30 | 640063 | 306640.56 | 2.68% |
| 2026-02-27 | 42.12 | 47.63 | 4.32 | 9.97% | 40.08 | 47.63 | 901958 | 384635.97 | 3.78% |
| 2026-02-26 | 44.34 | 43.31 | -1.63 | -3.63% | 43.00 | 49.38 | 792329 | 356018.16 | 3.32% |
| 2026-02-25 | 43.07 | 44.94 | 2.03 | 4.73% | 41.40 | 45.29 | 503376 | 217990.05 | 2.11% |
| 2026-02-24 | 41.14 | 42.91 | 2.41 | 5.95% | 39.88 | 44.20 | 581397 | 245563.30 | 2.43% |
| 2026-02-13 | 42.00 | 40.50 | -1.58 | -3.75% | 40.40 | 42.08 | 533491 | 218967.66 | 2.23% |
| 2026-02-12 | 38.50 | 42.08 | 3.83 | 10.01% | 38.50 | 42.08 | 460801 | 189660.05 | 1.93% |
| 2026-02-11 | 37.51 | 38.25 | 0.45 | 1.19% | 36.40 | 39.13 | 572362 | 216091.55 | 2.40% |
| 2026-02-10 | 39.74 | 37.80 | -1.17 | -3.00% | 37.61 | 40.44 | 549976 | 212280.55 | 2.30% |
| 2026-02-09 | 37.36 | 38.97 | 2.47 | 6.77% | 36.66 | 40.00 | 687206 | 265107.31 | 2.88% |
| 2026-02-06 | 33.91 | 36.50 | 2.65 | 7.83% | 33.91 | 37.24 | 802200 | 291955.06 | 3.36% |
| 2026-02-05 | 33.81 | 33.85 | -0.58 | -1.68% | 32.10 | 34.93 | 459214 | 153421.28 | 1.92% |
| 2026-02-04 | 35.05 | 34.43 | -1.01 | -2.85% | 33.48 | 35.93 | 494146 | 170297.66 | 2.07% |
| 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% |
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。
