| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-06 | 8.67 | 8.64 | -0.01 | -0.12% | 8.62 | 8.69 | 36219 | 3132.59 | 0.22% |
| 2025-08-05 | 8.64 | 8.65 | 0.06 | 0.70% | 8.61 | 8.75 | 56612 | 4907.26 | 0.34% |
| 2025-08-04 | 8.52 | 8.59 | 0.06 | 0.70% | 8.49 | 8.60 | 33190 | 2837.33 | 0.20% |
| 2025-08-01 | 8.46 | 8.53 | 0.05 | 0.59% | 8.46 | 8.57 | 30097 | 2566.83 | 0.18% |
| 2025-07-31 | 8.66 | 8.48 | -0.18 | -2.08% | 8.45 | 8.66 | 56937 | 4854.14 | 0.34% |
| 2025-07-30 | 8.63 | 8.66 | 0.03 | 0.35% | 8.61 | 8.69 | 33875 | 2930.85 | 0.20% |
| 2025-07-29 | 8.67 | 8.63 | -0.03 | -0.35% | 8.57 | 8.68 | 37344 | 3216.92 | 0.22% |
| 2025-07-28 | 8.72 | 8.66 | -0.05 | -0.57% | 8.65 | 8.73 | 34937 | 3032.54 | 0.21% |
| 2025-07-25 | 8.78 | 8.71 | -0.05 | -0.57% | 8.71 | 8.79 | 34702 | 3033.20 | 0.21% |
| 2025-07-24 | 8.75 | 8.76 | 0.01 | 0.11% | 8.71 | 8.78 | 47827 | 4185.39 | 0.29% |
| 2025-07-23 | 8.90 | 8.75 | -0.13 | -1.46% | 8.71 | 8.91 | 88243 | 7773.32 | 0.53% |
| 2025-07-22 | 8.75 | 8.88 | 0.12 | 1.37% | 8.75 | 8.90 | 71971 | 6357.51 | 0.43% |
| 2025-07-21 | 8.57 | 8.76 | 0.20 | 2.34% | 8.57 | 8.82 | 110542 | 9613.18 | 0.66% |
| 2025-07-18 | 8.54 | 8.56 | 0.03 | 0.35% | 8.51 | 8.56 | 34967 | 2983.65 | 0.21% |
| 2025-07-17 | 8.55 | 8.53 | -0.02 | -0.23% | 8.52 | 8.57 | 31493 | 2688.97 | 0.19% |
| 2025-07-16 | 8.58 | 8.55 | 0.00 | 0.00% | 8.52 | 8.62 | 28799 | 2464.67 | 0.17% |
| 2025-07-15 | 8.63 | 8.55 | -0.08 | -0.93% | 8.51 | 8.65 | 46917 | 4023.07 | 0.28% |
| 2025-07-14 | 8.58 | 8.63 | 0.05 | 0.58% | 8.55 | 8.66 | 49612 | 4279.79 | 0.30% |
| 2025-07-11 | 8.57 | 8.58 | 0.00 | 0.00% | 8.53 | 8.60 | 47413 | 4061.06 | 0.28% |
| 2025-07-10 | 8.53 | 8.58 | 0.06 | 0.70% | 8.50 | 8.59 | 43952 | 3758.29 | 0.26% |
| 2025-07-09 | 8.51 | 8.52 | 0.01 | 0.12% | 8.49 | 8.56 | 39705 | 3381.28 | 0.24% |
| 2025-07-08 | 8.46 | 8.51 | 0.04 | 0.47% | 8.45 | 8.52 | 45976 | 3901.90 | 0.27% |
| 2025-07-07 | 8.44 | 8.47 | 0.03 | 0.36% | 8.39 | 8.47 | 45833 | 3867.80 | 0.27% |
| 2025-07-04 | 8.45 | 8.44 | 0.00 | 0.00% | 8.43 | 8.50 | 45051 | 3814.84 | 0.27% |
| 2025-07-03 | 8.44 | 8.44 | 0.00 | 0.00% | 8.41 | 8.47 | 30819 | 2601.97 | 0.18% |
| 2025-07-02 | 8.45 | 8.44 | 0.03 | 0.36% | 8.40 | 8.46 | 37522 | 3162.49 | 0.22% |
| 2025-07-01 | 8.40 | 8.41 | 0.01 | 0.12% | 8.39 | 8.43 | 25174 | 2116.80 | 0.15% |
| 2025-06-30 | 8.39 | 8.40 | 0.00 | 0.00% | 8.36 | 8.42 | 34510 | 2893.98 | 0.21% |
| 2025-06-27 | 8.45 | 8.40 | -0.01 | -0.12% | 8.39 | 8.48 | 36693 | 3088.81 | 0.22% |
| 2025-06-26 | 8.50 | 8.41 | -0.08 | -0.94% | 8.41 | 8.50 | 41526 | 3503.44 | 0.25% |
| 2025-06-25 | 8.43 | 8.49 | 0.07 | 0.83% | 8.40 | 8.51 | 36581 | 3092.63 | 0.22% |
| 2025-06-24 | 8.37 | 8.42 | 0.09 | 1.08% | 8.34 | 8.44 | 35167 | 2951.74 | 0.21% |
| 2025-06-23 | 8.36 | 8.33 | -0.04 | -0.48% | 8.29 | 8.38 | 40450 | 3370.81 | 0.24% |
| 2025-06-20 | 8.29 | 8.37 | 0.02 | 0.24% | 8.29 | 8.37 | 33736 | 2813.84 | 0.20% |
| 2025-06-19 | 8.39 | 8.35 | -0.01 | -0.12% | 8.28 | 8.40 | 37371 | 3111.00 | 0.22% |
| 2025-06-18 | 8.39 | 8.36 | -0.03 | -0.36% | 8.35 | 8.42 | 33036 | 2767.95 | 0.20% |
| 2025-06-17 | 8.37 | 8.39 | 0.02 | 0.24% | 8.33 | 8.42 | 47470 | 3976.24 | 0.28% |
| 2025-06-16 | 8.47 | 8.37 | -0.11 | -1.30% | 8.35 | 8.50 | 64902 | 5453.55 | 0.39% |
| 2025-06-13 | 8.57 | 8.48 | -0.10 | -1.17% | 8.38 | 8.63 | 124618 | 10577.40 | 0.75% |
| 2025-06-12 | 8.61 | 8.58 | -0.04 | -0.46% | 8.55 | 8.64 | 51542 | 4424.12 | 0.31% |
| 2025-06-11 | 8.60 | 8.62 | 0.00 | 0.00% | 8.60 | 8.67 | 34173 | 2949.76 | 0.20% |
| 2025-06-10 | 8.62 | 8.62 | -0.01 | -0.12% | 8.59 | 8.69 | 51805 | 4469.86 | 0.31% |
| 2025-06-09 | 8.69 | 8.63 | -0.06 | -0.69% | 8.61 | 8.72 | 49089 | 4242.34 | 0.29% |
| 2025-06-06 | 8.68 | 8.69 | 0.06 | 0.70% | 8.59 | 8.71 | 45441 | 3937.20 | 0.27% |
| 2025-06-05 | 8.74 | 8.63 | -0.10 | -1.15% | 8.63 | 8.86 | 73728 | 6441.02 | 0.44% |
| 2025-06-04 | 8.69 | 8.73 | 0.07 | 0.81% | 8.65 | 8.82 | 73783 | 6458.19 | 0.44% |
| 2025-06-03 | 8.53 | 8.66 | 0.08 | 0.93% | 8.46 | 8.68 | 75619 | 6506.50 | 0.45% |
| 2025-05-30 | 8.50 | 8.58 | 0.11 | 1.30% | 8.48 | 8.62 | 60926 | 5213.89 | 0.36% |
| 2025-05-29 | 8.46 | 8.47 | 0.06 | 0.71% | 8.38 | 8.47 | 54019 | 4552.40 | 0.32% |
| 2025-05-28 | 8.25 | 8.41 | 0.16 | 1.94% | 8.25 | 8.50 | 75484 | 6337.76 | 0.45% |
| 2025-05-27 | 8.25 | 8.25 | 0.01 | 0.12% | 8.13 | 8.28 | 39397 | 3242.19 | 0.24% |
| 2025-05-26 | 8.26 | 8.24 | 0.01 | 0.12% | 8.20 | 8.29 | 29361 | 2417.42 | 0.18% |
| 2025-05-23 | 8.31 | 8.23 | -0.01 | -0.12% | 8.23 | 8.37 | 34776 | 2881.47 | 0.21% |
| 2025-05-22 | 8.28 | 8.24 | -0.05 | -0.60% | 8.19 | 8.30 | 31317 | 2581.59 | 0.19% |
| 2025-05-21 | 8.32 | 8.29 | -0.04 | -0.48% | 8.27 | 8.35 | 23294 | 1935.45 | 0.14% |
| 2025-05-20 | 8.26 | 8.33 | 0.04 | 0.48% | 8.25 | 8.33 | 26532 | 2201.22 | 0.16% |
| 2025-05-19 | 8.21 | 8.29 | 0.09 | 1.10% | 8.20 | 8.29 | 29636 | 2447.87 | 0.18% |
| 2025-05-16 | 8.27 | 8.20 | -0.07 | -0.85% | 8.19 | 8.29 | 36835 | 3029.96 | 0.22% |
| 2025-05-15 | 8.32 | 8.27 | -0.03 | -0.36% | 8.26 | 8.32 | 24835 | 2056.94 | 0.15% |
| 2025-05-14 | 8.32 | 8.30 | 0.00 | 0.00% | 8.24 | 8.32 | 40211 | 3326.92 | 0.24% |
| 2025-05-13 | 8.34 | 8.30 | -0.01 | -0.12% | 8.28 | 8.34 | 34262 | 2845.53 | 0.20% |
| 2025-05-12 | 8.33 | 8.31 | -0.03 | -0.36% | 8.26 | 8.39 | 54034 | 4482.18 | 0.32% |
| 2025-05-09 | 8.25 | 8.34 | 0.12 | 1.46% | 8.23 | 8.36 | 61943 | 5148.76 | 0.37% |
| 2025-05-08 | 8.24 | 8.22 | -0.04 | -0.48% | 8.20 | 8.27 | 39150 | 3223.08 | 0.23% |
| 2025-05-07 | 8.22 | 8.26 | 0.04 | 0.49% | 8.22 | 8.35 | 49071 | 4063.18 | 0.29% |
| 2025-05-06 | 8.25 | 8.22 | 0.02 | 0.24% | 8.16 | 8.30 | 51152 | 4196.10 | 0.31% |
| 2025-04-30 | 8.20 | 8.20 | 0.02 | 0.24% | 8.16 | 8.25 | 33202 | 2728.13 | 0.20% |
| 2025-04-29 | 8.21 | 8.18 | -0.02 | -0.24% | 8.14 | 8.28 | 28837 | 2362.39 | 0.17% |
| 2025-04-28 | 8.17 | 8.20 | 0.02 | 0.24% | 8.11 | 8.23 | 34992 | 2865.31 | 0.21% |
| 2025-04-25 | 8.17 | 8.18 | 0.02 | 0.25% | 8.13 | 8.23 | 25939 | 2119.68 | 0.16% |
| 2025-04-24 | 8.18 | 8.16 | 0.01 | 0.12% | 8.11 | 8.21 | 30496 | 2490.52 | 0.18% |
| 2025-04-23 | 8.19 | 8.15 | -0.03 | -0.37% | 8.15 | 8.26 | 29980 | 2456.82 | 0.18% |
| 2025-04-22 | 8.00 | 8.18 | 0.15 | 1.87% | 8.00 | 8.29 | 64709 | 5289.91 | 0.39% |
| 2025-04-21 | 8.01 | 8.03 | 0.01 | 0.12% | 7.99 | 8.05 | 20409 | 1637.86 | 0.12% |
| 2025-04-18 | 8.06 | 8.02 | -0.05 | -0.62% | 7.98 | 8.07 | 23813 | 1907.77 | 0.14% |
| 2025-04-17 | 8.03 | 8.07 | 0.03 | 0.37% | 7.99 | 8.10 | 29758 | 2399.46 | 0.18% |
| 2025-04-16 | 8.03 | 8.04 | 0.01 | 0.12% | 7.97 | 8.06 | 36817 | 2954.70 | 0.22% |
| 2025-04-15 | 8.03 | 8.03 | 0.01 | 0.12% | 7.97 | 8.05 | 31508 | 2521.55 | 0.19% |
| 2025-04-14 | 8.04 | 8.02 | 0.02 | 0.25% | 8.00 | 8.06 | 32509 | 2609.23 | 0.19% |
| 2025-04-11 | 8.01 | 8.00 | -0.06 | -0.74% | 7.98 | 8.09 | 35230 | 2830.10 | 0.21% |
三峰环境(601827)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。
