| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.30 | 8.22 | -0.09 | -1.08% | 8.18 | 8.31 | 157006 | 12938.96 | 0.94% |
| 2025-12-11 | 8.34 | 8.31 | -0.02 | -0.24% | 8.27 | 8.36 | 93069 | 7725.39 | 0.56% |
| 2025-12-10 | 8.27 | 8.33 | 0.05 | 0.60% | 8.26 | 8.36 | 47434 | 3942.41 | 0.28% |
| 2025-12-09 | 8.30 | 8.28 | 0.00 | 0.00% | 8.26 | 8.32 | 55536 | 4605.10 | 0.33% |
| 2025-12-08 | 8.35 | 8.28 | -0.07 | -0.84% | 8.25 | 8.41 | 82283 | 6834.83 | 0.49% |
| 2025-12-05 | 8.34 | 8.35 | 0.03 | 0.36% | 8.26 | 8.37 | 61047 | 5077.55 | 0.37% |
| 2025-12-04 | 8.37 | 8.32 | -0.07 | -0.83% | 8.29 | 8.41 | 71013 | 5914.22 | 0.42% |
| 2025-12-03 | 8.41 | 8.39 | -0.01 | -0.12% | 8.34 | 8.44 | 75138 | 6299.94 | 0.45% |
| 2025-12-02 | 8.35 | 8.40 | 0.04 | 0.48% | 8.33 | 8.42 | 54903 | 4604.81 | 0.33% |
| 2025-12-01 | 8.32 | 8.36 | 0.06 | 0.72% | 8.30 | 8.60 | 127748 | 10765.28 | 0.76% |
| 2025-11-28 | 8.27 | 8.30 | 0.02 | 0.24% | 8.24 | 8.38 | 126061 | 10454.23 | 0.75% |
| 2025-11-27 | 8.22 | 8.28 | 0.06 | 0.73% | 8.20 | 8.34 | 74998 | 6205.43 | 0.45% |
| 2025-11-26 | 8.23 | 8.22 | 0.00 | 0.00% | 8.20 | 8.25 | 74576 | 6133.66 | 0.45% |
| 2025-11-25 | 8.29 | 8.22 | -0.06 | -0.72% | 8.20 | 8.34 | 118008 | 9746.20 | 0.71% |
| 2025-11-24 | 8.43 | 8.28 | -0.10 | -1.19% | 8.28 | 8.47 | 77680 | 6472.61 | 0.46% |
| 2025-11-21 | 8.60 | 8.38 | -0.25 | -2.90% | 8.38 | 8.65 | 73585 | 6254.88 | 0.44% |
| 2025-11-20 | 8.65 | 8.63 | 0.05 | 0.58% | 8.58 | 8.68 | 35774 | 3084.39 | 0.21% |
| 2025-11-19 | 8.65 | 8.58 | -0.10 | -1.15% | 8.57 | 8.73 | 51003 | 4397.10 | 0.31% |
| 2025-11-18 | 8.82 | 8.68 | -0.15 | -1.70% | 8.64 | 8.83 | 51362 | 4470.62 | 0.31% |
| 2025-11-17 | 8.87 | 8.83 | -0.01 | -0.11% | 8.76 | 8.88 | 58286 | 5137.26 | 0.35% |
| 2025-11-14 | 8.83 | 8.84 | 0.02 | 0.23% | 8.80 | 8.95 | 63053 | 5597.90 | 0.38% |
| 2025-11-13 | 8.88 | 8.82 | -0.06 | -0.68% | 8.78 | 8.91 | 80075 | 7071.47 | 0.48% |
| 2025-11-12 | 8.90 | 8.88 | -0.02 | -0.22% | 8.88 | 8.98 | 75280 | 6720.87 | 0.45% |
| 2025-11-11 | 8.83 | 8.90 | 0.06 | 0.68% | 8.80 | 8.94 | 73130 | 6497.06 | 0.44% |
| 2025-11-10 | 8.92 | 8.84 | -0.05 | -0.56% | 8.80 | 8.96 | 110415 | 9789.69 | 0.66% |
| 2025-11-07 | 8.88 | 8.89 | 0.00 | 0.00% | 8.84 | 8.99 | 99380 | 8856.40 | 0.59% |
| 2025-11-06 | 8.71 | 8.89 | 0.16 | 1.83% | 8.71 | 8.94 | 125233 | 11099.96 | 0.75% |
| 2025-11-05 | 8.60 | 8.73 | 0.08 | 0.92% | 8.55 | 8.75 | 88530 | 7691.30 | 0.53% |
| 2025-11-04 | 8.59 | 8.65 | 0.05 | 0.58% | 8.57 | 8.71 | 95472 | 8263.54 | 0.57% |
| 2025-11-03 | 8.46 | 8.60 | 0.15 | 1.78% | 8.46 | 8.67 | 99710 | 8557.99 | 0.60% |
| 2025-10-31 | 8.64 | 8.45 | -0.19 | -2.20% | 8.40 | 8.70 | 145173 | 12318.46 | 0.87% |
| 2025-10-30 | 8.40 | 8.64 | 0.38 | 4.60% | 8.40 | 8.82 | 275831 | 23840.45 | 1.65% |
| 2025-10-29 | 8.24 | 8.26 | 0.01 | 0.12% | 8.20 | 8.27 | 49563 | 4084.30 | 0.30% |
| 2025-10-28 | 8.26 | 8.25 | -0.02 | -0.24% | 8.24 | 8.29 | 42863 | 3542.04 | 0.26% |
| 2025-10-27 | 8.30 | 8.27 | 0.00 | 0.00% | 8.25 | 8.34 | 53402 | 4428.08 | 0.32% |
| 2025-10-24 | 8.35 | 8.27 | -0.08 | -0.96% | 8.26 | 8.36 | 50271 | 4171.03 | 0.30% |
| 2025-10-23 | 8.24 | 8.35 | 0.09 | 1.09% | 8.23 | 8.36 | 49521 | 4110.03 | 0.30% |
| 2025-10-22 | 8.27 | 8.26 | -0.02 | -0.24% | 8.24 | 8.33 | 42391 | 3507.75 | 0.25% |
| 2025-10-21 | 8.25 | 8.28 | 0.04 | 0.49% | 8.22 | 8.32 | 43811 | 3632.80 | 0.26% |
| 2025-10-20 | 8.29 | 8.24 | -0.02 | -0.24% | 8.17 | 8.30 | 44178 | 3631.44 | 0.26% |
| 2025-10-17 | 8.33 | 8.26 | -0.06 | -0.72% | 8.26 | 8.35 | 39644 | 3290.00 | 0.24% |
| 2025-10-16 | 8.34 | 8.32 | -0.01 | -0.12% | 8.27 | 8.35 | 45183 | 3751.00 | 0.27% |
| 2025-10-15 | 8.33 | 8.33 | -0.01 | -0.12% | 8.28 | 8.39 | 49682 | 4140.42 | 0.30% |
| 2025-10-14 | 8.22 | 8.34 | 0.10 | 1.21% | 8.21 | 8.35 | 65815 | 5455.33 | 0.39% |
| 2025-10-13 | 8.15 | 8.24 | -0.09 | -1.08% | 8.13 | 8.26 | 64372 | 5271.21 | 0.39% |
| 2025-10-10 | 8.22 | 8.33 | 0.08 | 0.97% | 8.21 | 8.35 | 58845 | 4881.41 | 0.35% |
| 2025-10-09 | 8.23 | 8.25 | 0.07 | 0.86% | 8.17 | 8.27 | 84870 | 6983.01 | 0.51% |
| 2025-09-30 | 8.30 | 8.18 | -0.13 | -1.56% | 8.18 | 8.32 | 75926 | 6234.77 | 0.45% |
| 2025-09-29 | 8.39 | 8.31 | -0.06 | -0.72% | 8.24 | 8.40 | 65968 | 5473.43 | 0.39% |
| 2025-09-26 | 8.36 | 8.37 | -0.02 | -0.24% | 8.32 | 8.40 | 43874 | 3668.10 | 0.26% |
| 2025-09-25 | 8.55 | 8.39 | -0.14 | -1.64% | 8.36 | 8.57 | 56638 | 4772.56 | 0.34% |
| 2025-09-24 | 8.47 | 8.53 | 0.06 | 0.71% | 8.44 | 8.56 | 33218 | 2827.43 | 0.20% |
| 2025-09-23 | 8.47 | 8.47 | -0.01 | -0.12% | 8.35 | 8.50 | 58485 | 4917.72 | 0.35% |
| 2025-09-22 | 8.49 | 8.48 | -0.02 | -0.24% | 8.45 | 8.59 | 56411 | 4797.70 | 0.34% |
| 2025-09-19 | 8.50 | 8.50 | -0.01 | -0.12% | 8.45 | 8.53 | 45412 | 3852.51 | 0.27% |
| 2025-09-18 | 8.61 | 8.51 | -0.08 | -0.93% | 8.48 | 8.63 | 52389 | 4484.83 | 0.31% |
| 2025-09-17 | 8.62 | 8.59 | -0.03 | -0.35% | 8.58 | 8.65 | 27730 | 2387.74 | 0.17% |
| 2025-09-16 | 8.63 | 8.62 | 0.00 | 0.00% | 8.55 | 8.67 | 42525 | 3657.57 | 0.25% |
| 2025-09-15 | 8.64 | 8.62 | -0.04 | -0.46% | 8.61 | 8.69 | 39263 | 3391.38 | 0.23% |
| 2025-09-12 | 8.73 | 8.66 | -0.07 | -0.80% | 8.64 | 8.75 | 49802 | 4328.86 | 0.30% |
| 2025-09-11 | 8.74 | 8.73 | 0.10 | 1.16% | 8.63 | 8.77 | 77978 | 6790.16 | 0.47% |
| 2025-09-10 | 8.63 | 8.63 | 0.01 | 0.12% | 8.57 | 8.67 | 43271 | 3736.41 | 0.26% |
| 2025-09-09 | 8.68 | 8.62 | -0.02 | -0.23% | 8.57 | 8.68 | 38341 | 3303.79 | 0.23% |
| 2025-09-08 | 8.61 | 8.64 | 0.04 | 0.47% | 8.59 | 8.67 | 66987 | 5782.85 | 0.40% |
| 2025-09-05 | 8.60 | 8.60 | 0.01 | 0.12% | 8.51 | 8.66 | 80654 | 6925.46 | 0.48% |
| 2025-09-04 | 8.40 | 8.59 | 0.18 | 2.14% | 8.35 | 8.60 | 86348 | 7346.44 | 0.52% |
| 2025-09-03 | 8.55 | 8.41 | -0.13 | -1.52% | 8.38 | 8.56 | 67469 | 5689.71 | 0.40% |
| 2025-09-02 | 8.54 | 8.54 | 0.00 | 0.00% | 8.47 | 8.56 | 53364 | 4543.59 | 0.32% |
| 2025-09-01 | 8.48 | 8.54 | 0.07 | 0.83% | 8.42 | 8.55 | 65476 | 5563.00 | 0.39% |
| 2025-08-29 | 8.49 | 8.47 | -0.04 | -0.47% | 8.44 | 8.54 | 49776 | 4228.73 | 0.30% |
| 2025-08-28 | 8.48 | 8.51 | 0.01 | 0.12% | 8.38 | 8.54 | 69324 | 5867.11 | 0.41% |
| 2025-08-27 | 8.62 | 8.50 | -0.17 | -1.96% | 8.49 | 8.71 | 115526 | 9929.95 | 0.69% |
| 2025-08-26 | 8.59 | 8.67 | 0.10 | 1.17% | 8.57 | 8.70 | 63065 | 5461.56 | 0.38% |
| 2025-08-25 | 8.55 | 8.57 | 0.01 | 0.12% | 8.55 | 8.67 | 70946 | 6096.35 | 0.42% |
| 2025-08-22 | 8.53 | 8.56 | 0.03 | 0.35% | 8.47 | 8.58 | 62105 | 5291.11 | 0.37% |
| 2025-08-21 | 8.50 | 8.53 | 0.03 | 0.35% | 8.48 | 8.54 | 53172 | 4526.11 | 0.32% |
| 2025-08-20 | 8.46 | 8.50 | 0.05 | 0.59% | 8.42 | 8.50 | 41858 | 3537.17 | 0.25% |
| 2025-08-19 | 8.50 | 8.45 | -0.05 | -0.59% | 8.44 | 8.52 | 52183 | 4420.55 | 0.31% |
| 2025-08-18 | 8.42 | 8.50 | 0.07 | 0.83% | 8.42 | 8.52 | 58804 | 4991.42 | 0.35% |
| 2025-08-15 | 8.39 | 8.43 | 0.03 | 0.36% | 8.37 | 8.46 | 54463 | 4587.55 | 0.33% |
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。
