| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.01 | 8.00 | -0.06 | -0.74% | 7.98 | 8.09 | 35230 | 2830.10 | 0.21% |
| 2025-04-10 | 8.08 | 8.06 | 0.04 | 0.50% | 7.98 | 8.13 | 64195 | 5159.62 | 0.38% |
| 2025-04-09 | 8.07 | 8.02 | -0.11 | -1.35% | 7.83 | 8.12 | 82981 | 6603.14 | 0.50% |
| 2025-04-08 | 7.79 | 8.13 | 0.39 | 5.04% | 7.79 | 8.18 | 118656 | 9572.67 | 0.71% |
| 2025-04-07 | 8.28 | 7.74 | -0.75 | -8.83% | 7.65 | 8.32 | 124331 | 9877.10 | 0.74% |
| 2025-04-03 | 8.36 | 8.49 | 0.09 | 1.07% | 8.35 | 8.53 | 38598 | 3270.28 | 0.23% |
| 2025-04-02 | 8.55 | 8.40 | -0.15 | -1.75% | 8.38 | 8.59 | 41240 | 3487.31 | 0.25% |
| 2025-04-01 | 8.44 | 8.55 | 0.12 | 1.42% | 8.42 | 8.60 | 64112 | 5464.24 | 0.38% |
| 2025-03-31 | 8.52 | 8.43 | -0.13 | -1.52% | 8.35 | 8.53 | 59266 | 5007.18 | 0.35% |
| 2025-03-28 | 8.52 | 8.56 | 0.02 | 0.23% | 8.50 | 8.62 | 41950 | 3591.06 | 0.25% |
| 2025-03-27 | 8.56 | 8.54 | -0.04 | -0.47% | 8.51 | 8.60 | 24898 | 2126.55 | 0.15% |
| 2025-03-26 | 8.58 | 8.58 | 0.00 | 0.00% | 8.53 | 8.62 | 31554 | 2704.53 | 0.19% |
| 2025-03-25 | 8.50 | 8.58 | 0.09 | 1.06% | 8.46 | 8.59 | 60344 | 5161.51 | 0.36% |
| 2025-03-24 | 8.44 | 8.49 | 0.03 | 0.35% | 8.39 | 8.51 | 44948 | 3802.42 | 0.27% |
| 2025-03-21 | 8.43 | 8.46 | 0.00 | 0.00% | 8.40 | 8.50 | 34624 | 2924.88 | 0.21% |
| 2025-03-20 | 8.52 | 8.46 | -0.06 | -0.70% | 8.42 | 8.57 | 43511 | 3695.19 | 0.26% |
| 2025-03-19 | 8.51 | 8.52 | -0.01 | -0.12% | 8.45 | 8.56 | 39194 | 3330.77 | 0.24% |
| 2025-03-18 | 8.58 | 8.53 | -0.06 | -0.70% | 8.50 | 8.64 | 54931 | 4700.56 | 0.33% |
| 2025-03-17 | 8.40 | 8.59 | 0.23 | 2.75% | 8.35 | 8.64 | 91076 | 7768.58 | 0.55% |
| 2025-03-14 | 8.33 | 8.36 | 0.04 | 0.48% | 8.28 | 8.39 | 44236 | 3687.72 | 0.27% |
| 2025-03-13 | 8.26 | 8.32 | 0.07 | 0.85% | 8.21 | 8.34 | 54944 | 4541.27 | 0.33% |
| 2025-03-12 | 8.22 | 8.25 | 0.03 | 0.36% | 8.18 | 8.27 | 44571 | 3669.52 | 0.27% |
| 2025-03-11 | 8.18 | 8.22 | 0.00 | 0.00% | 8.13 | 8.22 | 39834 | 3264.34 | 0.24% |
| 2025-03-10 | 8.21 | 8.22 | 0.02 | 0.24% | 8.17 | 8.22 | 37806 | 3097.44 | 0.23% |
| 2025-03-07 | 8.19 | 8.20 | -0.01 | -0.12% | 8.16 | 8.22 | 47666 | 3903.71 | 0.29% |
| 2025-03-06 | 8.23 | 8.21 | 0.00 | 0.00% | 8.11 | 8.26 | 70007 | 5726.00 | 0.42% |
| 2025-03-05 | 8.27 | 8.21 | -0.05 | -0.61% | 8.16 | 8.28 | 41964 | 3442.80 | 0.25% |
| 2025-03-04 | 8.32 | 8.26 | -0.01 | -0.12% | 8.23 | 8.33 | 42021 | 3477.93 | 0.25% |
| 2025-03-03 | 8.43 | 8.27 | -0.13 | -1.55% | 8.26 | 8.48 | 63391 | 5277.86 | 0.38% |
| 2025-02-28 | 8.53 | 8.40 | -0.10 | -1.18% | 8.33 | 8.53 | 70390 | 5930.57 | 0.42% |
| 2025-02-27 | 8.65 | 8.50 | -0.08 | -0.93% | 8.45 | 8.67 | 68243 | 5812.72 | 0.41% |
| 2025-02-26 | 8.28 | 8.58 | 0.33 | 4.00% | 8.20 | 8.65 | 148618 | 12662.87 | 0.89% |
| 2025-02-25 | 8.26 | 8.25 | -0.03 | -0.36% | 8.18 | 8.36 | 60852 | 5033.48 | 0.36% |
| 2025-02-24 | 8.03 | 8.28 | 0.27 | 3.37% | 8.00 | 8.29 | 103443 | 8491.82 | 0.62% |
| 2025-02-21 | 8.03 | 8.01 | -0.03 | -0.37% | 7.98 | 8.05 | 39259 | 3144.99 | 0.24% |
| 2025-02-20 | 8.02 | 8.04 | 0.01 | 0.12% | 7.96 | 8.05 | 38811 | 3108.57 | 0.23% |
| 2025-02-19 | 8.05 | 8.03 | 0.00 | 0.00% | 8.01 | 8.07 | 37937 | 3046.71 | 0.23% |
| 2025-02-18 | 8.06 | 8.03 | -0.03 | -0.37% | 8.01 | 8.11 | 39627 | 3197.13 | 0.24% |
| 2025-02-17 | 8.08 | 8.06 | -0.01 | -0.12% | 8.01 | 8.09 | 43915 | 3538.37 | 0.26% |
| 2025-02-14 | 8.02 | 8.07 | 0.05 | 0.62% | 7.98 | 8.14 | 57982 | 4668.92 | 0.35% |
| 2025-02-13 | 8.11 | 8.02 | -0.03 | -0.37% | 8.01 | 8.11 | 45876 | 3692.55 | 0.28% |
| 2025-02-12 | 8.08 | 8.05 | -0.05 | -0.62% | 8.01 | 8.19 | 49857 | 4024.13 | 0.30% |
| 2025-02-11 | 7.96 | 8.10 | 0.14 | 1.76% | 7.94 | 8.13 | 108622 | 8760.93 | 0.65% |
| 2025-02-10 | 8.00 | 7.96 | -0.04 | -0.50% | 7.89 | 8.04 | 111251 | 8847.31 | 0.67% |
| 2025-02-07 | 8.09 | 8.00 | -0.05 | -0.62% | 7.98 | 8.09 | 123157 | 9864.11 | 0.74% |
| 2025-02-06 | 8.00 | 8.05 | 0.05 | 0.63% | 7.94 | 8.06 | 34053 | 2729.36 | 0.20% |
| 2025-02-05 | 8.23 | 8.00 | -0.15 | -1.84% | 7.99 | 8.23 | 57000 | 4609.36 | 0.34% |
| 2025-01-27 | 7.98 | 8.15 | 0.16 | 2.00% | 7.98 | 8.23 | 51119 | 4166.89 | 0.31% |
| 2025-01-24 | 7.92 | 7.99 | 0.07 | 0.88% | 7.88 | 8.00 | 33242 | 2641.51 | 0.20% |
| 2025-01-23 | 7.93 | 7.92 | 0.01 | 0.13% | 7.91 | 8.08 | 42398 | 3389.66 | 0.25% |
| 2025-01-22 | 7.80 | 7.91 | 0.10 | 1.28% | 7.75 | 7.96 | 44859 | 3523.29 | 0.27% |
| 2025-01-21 | 8.02 | 7.81 | -0.17 | -2.13% | 7.79 | 8.03 | 58838 | 4631.92 | 0.35% |
| 2025-01-20 | 7.98 | 7.98 | 0.02 | 0.25% | 7.95 | 8.06 | 27987 | 2240.72 | 0.17% |
| 2025-01-17 | 7.91 | 7.96 | 0.03 | 0.38% | 7.85 | 7.99 | 23367 | 1856.23 | 0.14% |
| 2025-01-16 | 7.94 | 7.93 | 0.01 | 0.13% | 7.90 | 8.03 | 30221 | 2408.08 | 0.18% |
| 2025-01-15 | 7.94 | 7.92 | -0.02 | -0.25% | 7.89 | 8.00 | 36565 | 2902.28 | 0.22% |
| 2025-01-14 | 7.85 | 7.94 | 0.09 | 1.15% | 7.84 | 7.96 | 52485 | 4155.31 | 0.31% |
| 2025-01-13 | 7.81 | 7.85 | 0.04 | 0.51% | 7.73 | 7.88 | 26301 | 2051.91 | 0.16% |
| 2025-01-10 | 7.88 | 7.81 | -0.07 | -0.89% | 7.81 | 7.92 | 25389 | 1994.11 | 0.15% |
| 2025-01-09 | 8.07 | 7.88 | -0.20 | -2.48% | 7.87 | 8.07 | 49619 | 3942.75 | 0.30% |
| 2025-01-08 | 8.04 | 8.08 | 0.03 | 0.37% | 7.94 | 8.11 | 49868 | 4007.20 | 0.30% |
| 2025-01-07 | 8.30 | 8.05 | -0.25 | -3.01% | 8.02 | 8.35 | 80890 | 6547.11 | 0.49% |
| 2025-01-06 | 8.21 | 8.30 | 0.10 | 1.22% | 8.16 | 8.35 | 47087 | 3889.49 | 0.28% |
| 2025-01-03 | 8.34 | 8.20 | -0.12 | -1.44% | 8.16 | 8.42 | 54677 | 4537.36 | 0.33% |
| 2025-01-02 | 8.57 | 8.32 | -0.26 | -3.03% | 8.26 | 8.69 | 63100 | 5355.62 | 0.38% |
| 2024-12-31 | 8.68 | 8.58 | -0.10 | -1.15% | 8.58 | 8.76 | 37839 | 3284.31 | 0.23% |
| 2024-12-30 | 8.75 | 8.68 | -0.08 | -0.91% | 8.66 | 8.78 | 34494 | 3005.31 | 0.21% |
| 2024-12-27 | 8.54 | 8.76 | 0.23 | 2.70% | 8.50 | 8.77 | 61442 | 5321.87 | 0.37% |
| 2024-12-26 | 8.54 | 8.53 | -0.01 | -0.12% | 8.48 | 8.61 | 38572 | 3291.58 | 0.23% |
| 2024-12-25 | 8.54 | 8.54 | 0.02 | 0.23% | 8.44 | 8.54 | 39678 | 3369.45 | 0.24% |
| 2024-12-24 | 8.45 | 8.52 | 0.07 | 0.83% | 8.44 | 8.54 | 35817 | 3048.25 | 0.21% |
| 2024-12-23 | 8.49 | 8.45 | -0.04 | -0.47% | 8.44 | 8.60 | 40728 | 3467.77 | 0.24% |
| 2024-12-20 | 8.54 | 8.49 | -0.05 | -0.59% | 8.46 | 8.59 | 42013 | 3577.18 | 0.25% |
| 2024-12-19 | 8.65 | 8.54 | -0.14 | -1.61% | 8.49 | 8.66 | 53612 | 4581.86 | 0.32% |
| 2024-12-18 | 8.62 | 8.68 | 0.06 | 0.70% | 8.62 | 8.79 | 40637 | 3544.84 | 0.24% |
| 2024-12-17 | 8.73 | 8.62 | -0.12 | -1.37% | 8.58 | 8.83 | 66950 | 5818.16 | 0.40% |
| 2024-12-16 | 8.76 | 8.74 | -0.04 | -0.46% | 8.68 | 8.84 | 78118 | 6831.09 | 0.47% |
| 2024-12-13 | 8.97 | 8.78 | -0.21 | -2.34% | 8.72 | 9.11 | 195059 | 17318.77 | 1.16% |
| 2024-12-12 | 8.76 | 8.99 | 0.25 | 2.86% | 8.70 | 9.02 | 143290 | 12708.59 | 0.85% |
| 2024-12-11 | 8.80 | 8.74 | -0.06 | -0.68% | 8.74 | 8.84 | 59032 | 5182.62 | 0.35% |
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。
