| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.10 | 13.13 | 0.08 | 0.61% | 13.00 | 13.14 | 15020 | 1962.07 | 0.27% |
| 2025-12-17 | 12.97 | 13.05 | 0.06 | 0.46% | 12.91 | 13.08 | 13866 | 1804.32 | 0.25% |
| 2025-12-16 | 13.06 | 12.99 | -0.08 | -0.61% | 12.83 | 13.06 | 20712 | 2676.46 | 0.37% |
| 2025-12-15 | 13.00 | 13.07 | 0.04 | 0.31% | 13.00 | 13.11 | 12588 | 1643.95 | 0.23% |
| 2025-12-12 | 13.08 | 13.03 | -0.01 | -0.08% | 13.01 | 13.19 | 14165 | 1854.71 | 0.25% |
| 2025-12-11 | 13.22 | 13.04 | -0.14 | -1.06% | 13.04 | 13.22 | 15314 | 2007.50 | 0.27% |
| 2025-12-10 | 13.22 | 13.18 | -0.04 | -0.30% | 13.11 | 13.29 | 12595 | 1659.71 | 0.23% |
| 2025-12-09 | 13.29 | 13.22 | -0.11 | -0.83% | 13.18 | 13.37 | 13868 | 1842.32 | 0.25% |
| 2025-12-08 | 13.35 | 13.33 | 0.00 | 0.00% | 13.25 | 13.40 | 19174 | 2558.74 | 0.34% |
| 2025-12-05 | 13.35 | 13.33 | 0.03 | 0.23% | 13.20 | 13.42 | 15963 | 2118.36 | 0.29% |
| 2025-12-04 | 13.42 | 13.30 | -0.12 | -0.89% | 13.23 | 13.47 | 15180 | 2020.66 | 0.27% |
| 2025-12-03 | 13.35 | 13.42 | 0.09 | 0.68% | 13.27 | 13.45 | 14603 | 1953.32 | 0.26% |
| 2025-12-02 | 13.53 | 13.33 | -0.20 | -1.48% | 13.32 | 13.62 | 25993 | 3483.09 | 0.47% |
| 2025-12-01 | 13.51 | 13.53 | 0.02 | 0.15% | 13.49 | 13.65 | 22503 | 3055.46 | 0.40% |
| 2025-11-28 | 13.40 | 13.51 | 0.06 | 0.45% | 13.40 | 13.55 | 15317 | 2066.75 | 0.27% |
| 2025-11-27 | 13.31 | 13.45 | 0.16 | 1.20% | 13.25 | 13.58 | 24247 | 3265.22 | 0.43% |
| 2025-11-26 | 13.28 | 13.29 | 0.03 | 0.23% | 13.23 | 13.45 | 18571 | 2479.08 | 0.33% |
| 2025-11-25 | 13.31 | 13.26 | 0.01 | 0.08% | 13.22 | 13.38 | 19609 | 2609.77 | 0.35% |
| 2025-11-24 | 13.16 | 13.25 | 0.15 | 1.15% | 13.01 | 13.35 | 39439 | 5214.01 | 0.71% |
| 2025-11-21 | 13.48 | 13.10 | -0.46 | -3.39% | 13.05 | 13.60 | 30718 | 4075.52 | 0.55% |
| 2025-11-20 | 13.79 | 13.56 | -0.15 | -1.09% | 13.48 | 13.79 | 24688 | 3359.03 | 0.44% |
| 2025-11-19 | 13.76 | 13.71 | 0.02 | 0.15% | 13.67 | 13.85 | 16765 | 2303.84 | 0.30% |
| 2025-11-18 | 14.00 | 13.69 | -0.34 | -2.42% | 13.62 | 14.00 | 37887 | 5214.19 | 0.68% |
| 2025-11-17 | 14.50 | 14.03 | -0.29 | -2.03% | 13.98 | 14.50 | 33404 | 4698.88 | 0.60% |
| 2025-11-14 | 14.25 | 14.32 | 0.09 | 0.63% | 14.18 | 14.44 | 27131 | 3897.41 | 0.49% |
| 2025-11-13 | 14.23 | 14.23 | 0.00 | 0.00% | 14.16 | 14.27 | 23917 | 3401.46 | 0.43% |
| 2025-11-12 | 14.29 | 14.23 | -0.06 | -0.42% | 14.22 | 14.35 | 19139 | 2731.05 | 0.34% |
| 2025-11-11 | 14.29 | 14.29 | 0.00 | 0.00% | 14.22 | 14.33 | 26340 | 3758.93 | 0.47% |
| 2025-11-10 | 14.36 | 14.29 | -0.06 | -0.42% | 14.25 | 14.41 | 22794 | 3260.98 | 0.41% |
| 2025-11-07 | 14.29 | 14.35 | 0.06 | 0.42% | 14.21 | 14.41 | 23600 | 3381.67 | 0.42% |
| 2025-11-06 | 14.25 | 14.29 | 0.06 | 0.42% | 14.16 | 14.35 | 22545 | 3217.53 | 0.40% |
| 2025-11-05 | 14.05 | 14.23 | 0.19 | 1.35% | 13.98 | 14.25 | 30736 | 4347.45 | 0.55% |
| 2025-11-04 | 14.06 | 14.04 | -0.01 | -0.07% | 13.95 | 14.16 | 28626 | 4026.52 | 0.51% |
| 2025-11-03 | 14.15 | 14.05 | -0.09 | -0.64% | 14.01 | 14.23 | 27100 | 3820.96 | 0.49% |
| 2025-10-31 | 14.15 | 14.14 | -0.04 | -0.28% | 14.09 | 14.24 | 20181 | 2853.94 | 0.36% |
| 2025-10-30 | 14.27 | 14.18 | -0.09 | -0.63% | 14.15 | 14.38 | 22287 | 3179.82 | 0.40% |
| 2025-10-29 | 14.25 | 14.27 | -0.02 | -0.14% | 14.10 | 14.29 | 20607 | 2925.78 | 0.37% |
| 2025-10-28 | 14.38 | 14.29 | -0.01 | -0.07% | 14.19 | 14.38 | 23413 | 3337.42 | 0.42% |
| 2025-10-27 | 14.45 | 14.30 | -0.14 | -0.97% | 14.27 | 14.48 | 29015 | 4167.72 | 0.52% |
| 2025-10-24 | 14.73 | 14.44 | -0.35 | -2.37% | 14.36 | 14.78 | 33704 | 4880.97 | 0.60% |
| 2025-10-23 | 14.56 | 14.79 | 0.20 | 1.37% | 14.46 | 14.79 | 37096 | 5448.33 | 0.66% |
| 2025-10-22 | 14.51 | 14.59 | 0.08 | 0.55% | 14.48 | 14.77 | 34218 | 5012.45 | 0.61% |
| 2025-10-21 | 14.50 | 14.51 | -0.08 | -0.55% | 14.09 | 14.64 | 54710 | 7903.89 | 0.98% |
| 2025-10-20 | 14.60 | 14.59 | 0.16 | 1.11% | 14.35 | 14.65 | 37698 | 5466.65 | 0.68% |
| 2025-10-17 | 14.55 | 14.43 | -0.20 | -1.37% | 14.43 | 14.67 | 35012 | 5085.28 | 0.63% |
| 2025-10-16 | 14.43 | 14.63 | 0.14 | 0.97% | 14.43 | 14.79 | 35708 | 5235.95 | 0.64% |
| 2025-10-15 | 14.55 | 14.49 | -0.09 | -0.62% | 14.37 | 14.59 | 35335 | 5115.04 | 0.63% |
| 2025-10-14 | 14.25 | 14.58 | 0.30 | 2.10% | 14.24 | 14.62 | 52370 | 7589.15 | 0.94% |
| 2025-10-13 | 13.99 | 14.28 | -0.04 | -0.28% | 13.99 | 14.29 | 32973 | 4667.62 | 0.59% |
| 2025-10-10 | 13.88 | 14.32 | 0.37 | 2.65% | 13.87 | 14.35 | 53040 | 7554.24 | 0.95% |
| 2025-10-09 | 13.64 | 13.95 | 0.25 | 1.82% | 13.62 | 13.95 | 34402 | 4757.97 | 0.62% |
| 2025-09-30 | 13.79 | 13.70 | -0.06 | -0.44% | 13.68 | 13.81 | 15045 | 2066.58 | 0.27% |
| 2025-09-29 | 13.64 | 13.76 | 0.20 | 1.47% | 13.47 | 13.81 | 27544 | 3773.28 | 0.49% |
| 2025-09-26 | 13.50 | 13.56 | 0.01 | 0.07% | 13.47 | 13.67 | 16328 | 2219.49 | 0.29% |
| 2025-09-25 | 13.62 | 13.55 | -0.03 | -0.22% | 13.46 | 13.63 | 15913 | 2154.36 | 0.29% |
| 2025-09-24 | 13.39 | 13.58 | 0.16 | 1.19% | 13.38 | 13.59 | 17534 | 2369.36 | 0.31% |
| 2025-09-23 | 13.29 | 13.42 | 0.02 | 0.15% | 13.07 | 13.45 | 18903 | 2505.38 | 0.34% |
| 2025-09-22 | 13.44 | 13.40 | -0.05 | -0.37% | 13.27 | 13.52 | 19720 | 2634.43 | 0.35% |
| 2025-09-19 | 13.37 | 13.45 | 0.14 | 1.05% | 13.28 | 13.51 | 16305 | 2187.22 | 0.29% |
| 2025-09-18 | 13.62 | 13.31 | -0.31 | -2.28% | 13.26 | 13.62 | 25520 | 3429.42 | 0.46% |
| 2025-09-17 | 13.59 | 13.62 | -0.05 | -0.37% | 13.59 | 13.75 | 16341 | 2234.43 | 0.29% |
| 2025-09-16 | 13.72 | 13.67 | -0.08 | -0.58% | 13.53 | 13.78 | 19419 | 2643.05 | 0.35% |
| 2025-09-15 | 13.84 | 13.75 | -0.06 | -0.43% | 13.69 | 13.84 | 23309 | 3201.97 | 0.42% |
| 2025-09-12 | 13.94 | 13.81 | -0.13 | -0.93% | 13.76 | 13.95 | 19496 | 2693.90 | 0.35% |
| 2025-09-11 | 13.78 | 13.94 | 0.18 | 1.31% | 13.75 | 13.98 | 32298 | 4477.62 | 0.58% |
| 2025-09-10 | 13.83 | 13.76 | -0.22 | -1.57% | 13.73 | 13.91 | 17757 | 2448.61 | 0.32% |
| 2025-09-09 | 13.82 | 13.98 | 0.16 | 1.16% | 13.82 | 14.00 | 31753 | 4421.45 | 0.57% |
| 2025-09-08 | 13.89 | 13.82 | -0.12 | -0.86% | 13.76 | 14.05 | 42102 | 5843.65 | 0.75% |
| 2025-09-05 | 13.74 | 13.94 | 0.22 | 1.60% | 13.63 | 13.95 | 32194 | 4447.97 | 0.58% |
| 2025-09-04 | 13.70 | 13.72 | 0.05 | 0.37% | 13.53 | 13.75 | 25949 | 3543.59 | 0.47% |
| 2025-09-03 | 13.71 | 13.67 | -0.07 | -0.51% | 13.58 | 13.84 | 24330 | 3336.76 | 0.44% |
| 2025-09-02 | 13.60 | 13.74 | 0.09 | 0.66% | 13.56 | 13.79 | 36686 | 5027.30 | 0.66% |
| 2025-09-01 | 13.26 | 13.65 | 0.37 | 2.79% | 13.14 | 13.67 | 45503 | 6139.63 | 0.82% |
| 2025-08-29 | 13.30 | 13.28 | -0.04 | -0.30% | 13.20 | 13.46 | 17206 | 2292.70 | 0.31% |
| 2025-08-28 | 13.49 | 13.32 | -0.14 | -1.04% | 13.05 | 13.55 | 31878 | 4236.06 | 0.57% |
| 2025-08-27 | 13.82 | 13.46 | -0.36 | -2.60% | 13.46 | 13.85 | 27569 | 3765.26 | 0.49% |
| 2025-08-26 | 13.61 | 13.82 | 0.22 | 1.62% | 13.56 | 13.89 | 46437 | 6408.79 | 0.83% |
| 2025-08-25 | 13.61 | 13.60 | 0.06 | 0.44% | 13.51 | 13.64 | 24807 | 3370.25 | 0.44% |
| 2025-08-22 | 13.71 | 13.54 | -0.18 | -1.31% | 13.42 | 13.74 | 35166 | 4749.15 | 0.63% |
| 2025-08-21 | 13.65 | 13.72 | 0.09 | 0.66% | 13.60 | 13.74 | 33538 | 4588.54 | 0.60% |
物产环能(603071)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。
