| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.98 | 4.03 | 0.06 | 1.51% | 3.94 | 4.08 | 57158 | 2311.07 | 0.98% |
| 2025-03-31 | 3.98 | 3.97 | -0.04 | -1.00% | 3.93 | 4.02 | 62103 | 2463.23 | 1.06% |
| 2025-03-28 | 4.08 | 4.01 | -0.08 | -1.96% | 4.00 | 4.10 | 50502 | 2036.32 | 0.86% |
| 2025-03-27 | 4.15 | 4.09 | -0.05 | -1.21% | 4.04 | 4.15 | 60907 | 2490.43 | 1.04% |
| 2025-03-26 | 4.07 | 4.14 | 0.05 | 1.22% | 4.06 | 4.16 | 53624 | 2219.36 | 0.92% |
| 2025-03-25 | 4.04 | 4.09 | 0.03 | 0.74% | 4.00 | 4.10 | 58863 | 2388.27 | 1.01% |
| 2025-03-24 | 4.14 | 4.06 | -0.11 | -2.64% | 3.98 | 4.17 | 87926 | 3566.02 | 1.50% |
| 2025-03-21 | 4.13 | 4.17 | 0.02 | 0.48% | 4.12 | 4.20 | 65950 | 2742.86 | 1.13% |
| 2025-03-20 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.19 | 44016 | 1829.41 | 0.75% |
| 2025-03-19 | 4.18 | 4.15 | -0.03 | -0.72% | 4.13 | 4.20 | 45709 | 1898.90 | 0.78% |
| 2025-03-18 | 4.19 | 4.18 | -0.01 | -0.24% | 4.16 | 4.23 | 56464 | 2360.79 | 0.97% |
| 2025-03-17 | 4.11 | 4.19 | 0.09 | 2.20% | 4.10 | 4.21 | 80717 | 3352.17 | 1.38% |
| 2025-03-14 | 4.04 | 4.10 | 0.06 | 1.49% | 4.03 | 4.11 | 73971 | 3014.11 | 1.27% |
| 2025-03-13 | 4.02 | 4.04 | 0.00 | 0.00% | 3.97 | 4.05 | 43752 | 1755.46 | 0.75% |
| 2025-03-12 | 4.07 | 4.04 | 0.00 | 0.00% | 4.01 | 4.07 | 43249 | 1744.94 | 0.74% |
| 2025-03-11 | 4.00 | 4.04 | 0.02 | 0.50% | 3.98 | 4.05 | 42529 | 1704.96 | 0.73% |
| 2025-03-10 | 3.99 | 4.02 | 0.04 | 1.01% | 3.98 | 4.07 | 43293 | 1743.79 | 0.74% |
| 2025-03-07 | 3.95 | 3.98 | 0.01 | 0.25% | 3.94 | 4.02 | 40378 | 1610.54 | 0.69% |
| 2025-03-06 | 3.93 | 3.97 | 0.05 | 1.28% | 3.91 | 3.98 | 38312 | 1512.22 | 0.66% |
| 2025-03-05 | 3.99 | 3.92 | -0.07 | -1.75% | 3.87 | 4.01 | 50456 | 1973.75 | 0.86% |
| 2025-03-04 | 3.97 | 3.99 | 0.02 | 0.50% | 3.93 | 4.00 | 23935 | 950.16 | 0.41% |
| 2025-03-03 | 3.96 | 3.97 | 0.02 | 0.51% | 3.95 | 4.01 | 46371 | 1845.67 | 0.79% |
| 2025-02-28 | 4.02 | 3.95 | -0.08 | -1.99% | 3.93 | 4.04 | 41388 | 1645.34 | 0.71% |
| 2025-02-27 | 4.07 | 4.03 | -0.03 | -0.74% | 3.97 | 4.08 | 41462 | 1662.87 | 0.71% |
| 2025-02-26 | 4.00 | 4.06 | 0.07 | 1.75% | 3.99 | 4.07 | 35898 | 1452.71 | 0.61% |
| 2025-02-25 | 4.02 | 3.99 | -0.04 | -0.99% | 3.98 | 4.03 | 24150 | 967.08 | 0.41% |
| 2025-02-24 | 3.97 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 49144 | 1976.92 | 0.84% |
| 2025-02-21 | 4.01 | 3.97 | -0.04 | -1.00% | 3.93 | 4.03 | 33347 | 1324.54 | 0.57% |
| 2025-02-20 | 4.00 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 34852 | 1394.20 | 0.60% |
| 2025-02-19 | 3.96 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 36484 | 1451.54 | 0.62% |
| 2025-02-18 | 4.07 | 3.97 | -0.11 | -2.70% | 3.95 | 4.08 | 51485 | 2063.07 | 0.88% |
| 2025-02-17 | 4.01 | 4.08 | 0.08 | 2.00% | 4.00 | 4.10 | 47795 | 1937.36 | 0.82% |
| 2025-02-14 | 4.01 | 4.00 | -0.03 | -0.74% | 3.99 | 4.05 | 31599 | 1269.79 | 0.54% |
| 2025-02-13 | 4.06 | 4.03 | -0.03 | -0.74% | 4.03 | 4.09 | 33525 | 1357.90 | 0.57% |
| 2025-02-12 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.11 | 36119 | 1469.04 | 0.62% |
| 2025-02-11 | 4.08 | 4.08 | 0.00 | 0.00% | 4.03 | 4.08 | 32897 | 1334.85 | 0.56% |
| 2025-02-10 | 4.04 | 4.08 | 0.03 | 0.74% | 4.04 | 4.10 | 37998 | 1546.80 | 0.65% |
| 2025-02-07 | 4.00 | 4.05 | 0.04 | 1.00% | 4.00 | 4.07 | 50718 | 2048.37 | 0.87% |
| 2025-02-06 | 3.95 | 4.01 | 0.05 | 1.26% | 3.90 | 4.01 | 45261 | 1794.78 | 0.77% |
| 2025-02-05 | 3.97 | 3.96 | 0.00 | 0.00% | 3.93 | 4.01 | 36563 | 1449.95 | 0.63% |
| 2025-01-27 | 3.92 | 3.96 | 0.05 | 1.28% | 3.92 | 4.03 | 49339 | 1963.83 | 0.84% |
| 2025-01-24 | 3.89 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 36069 | 1400.38 | 0.62% |
| 2025-01-23 | 3.91 | 3.89 | 0.00 | 0.00% | 3.89 | 3.96 | 32917 | 1293.08 | 0.56% |
| 2025-01-22 | 3.91 | 3.89 | -0.06 | -1.52% | 3.86 | 3.94 | 35681 | 1389.85 | 0.61% |
| 2025-01-21 | 3.97 | 3.95 | -0.02 | -0.50% | 3.91 | 4.00 | 36966 | 1459.33 | 0.63% |
| 2025-01-20 | 3.93 | 3.97 | 0.06 | 1.53% | 3.89 | 4.00 | 48091 | 1902.57 | 0.82% |
| 2025-01-17 | 3.90 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 25752 | 1001.68 | 0.44% |
| 2025-01-16 | 3.89 | 3.89 | 0.00 | 0.00% | 3.87 | 3.96 | 38927 | 1525.01 | 0.67% |
| 2025-01-15 | 3.90 | 3.89 | 0.01 | 0.26% | 3.83 | 3.90 | 28359 | 1098.45 | 0.49% |
| 2025-01-14 | 3.76 | 3.88 | 0.12 | 3.19% | 3.76 | 3.89 | 36593 | 1406.74 | 0.63% |
| 2025-01-13 | 3.71 | 3.76 | 0.02 | 0.53% | 3.67 | 3.77 | 29784 | 1112.07 | 0.51% |
| 2025-01-10 | 3.84 | 3.74 | -0.09 | -2.35% | 3.73 | 3.84 | 33887 | 1279.88 | 0.58% |
| 2025-01-09 | 3.81 | 3.83 | -0.01 | -0.26% | 3.80 | 3.87 | 37460 | 1437.47 | 0.64% |
| 2025-01-08 | 3.86 | 3.84 | -0.01 | -0.26% | 3.75 | 3.87 | 46336 | 1773.71 | 0.79% |
| 2025-01-07 | 3.80 | 3.85 | 0.05 | 1.32% | 3.77 | 3.86 | 41346 | 1577.56 | 0.71% |
| 2025-01-06 | 3.83 | 3.80 | -0.01 | -0.26% | 3.70 | 3.86 | 44281 | 1674.77 | 0.76% |
| 2025-01-03 | 3.96 | 3.81 | -0.11 | -2.81% | 3.79 | 3.97 | 63207 | 2435.86 | 1.08% |
| 2025-01-02 | 3.99 | 3.92 | -0.08 | -2.00% | 3.90 | 4.05 | 66440 | 2641.94 | 1.14% |
| 2024-12-31 | 4.06 | 4.00 | -0.05 | -1.23% | 3.99 | 4.11 | 53569 | 2164.54 | 0.92% |
| 2024-12-30 | 4.11 | 4.05 | -0.09 | -2.17% | 4.03 | 4.13 | 50866 | 2063.17 | 0.87% |
| 2024-12-27 | 4.04 | 4.14 | 0.09 | 2.22% | 4.04 | 4.18 | 59062 | 2439.12 | 1.01% |
| 2024-12-26 | 4.04 | 4.05 | 0.01 | 0.25% | 4.02 | 4.09 | 37390 | 1517.71 | 0.64% |
| 2024-12-25 | 4.13 | 4.04 | -0.09 | -2.18% | 3.97 | 4.14 | 78620 | 3164.78 | 1.35% |
| 2024-12-24 | 4.08 | 4.13 | 0.05 | 1.23% | 4.08 | 4.15 | 54028 | 2221.48 | 0.92% |
| 2024-12-23 | 4.30 | 4.08 | -0.21 | -4.90% | 4.07 | 4.30 | 92691 | 3838.18 | 1.59% |
| 2024-12-20 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.34 | 50176 | 2155.22 | 0.86% |
| 2024-12-19 | 4.24 | 4.28 | 0.02 | 0.47% | 4.18 | 4.31 | 81125 | 3438.42 | 1.39% |
| 2024-12-18 | 4.26 | 4.26 | 0.03 | 0.71% | 4.21 | 4.34 | 83003 | 3552.00 | 1.42% |
| 2024-12-17 | 4.53 | 4.23 | -0.27 | -6.00% | 4.21 | 4.54 | 150003 | 6476.94 | 2.57% |
| 2024-12-16 | 4.45 | 4.50 | 0.04 | 0.90% | 4.45 | 4.54 | 85321 | 3842.42 | 1.46% |
| 2024-12-13 | 4.56 | 4.46 | -0.11 | -2.41% | 4.46 | 4.57 | 89828 | 4035.91 | 1.54% |
| 2024-12-12 | 4.46 | 4.57 | 0.10 | 2.24% | 4.45 | 4.57 | 91630 | 4144.25 | 1.57% |
| 2024-12-11 | 4.39 | 4.47 | 0.08 | 1.82% | 4.39 | 4.48 | 63414 | 2818.99 | 1.09% |
| 2024-12-10 | 4.54 | 4.39 | -0.06 | -1.35% | 4.38 | 4.58 | 111664 | 4981.96 | 1.91% |
| 2024-12-09 | 4.48 | 4.45 | -0.03 | -0.67% | 4.39 | 4.51 | 93046 | 4139.66 | 1.59% |
| 2024-12-06 | 4.35 | 4.48 | 0.15 | 3.46% | 4.34 | 4.53 | 138748 | 6184.69 | 2.38% |
| 2024-12-05 | 4.27 | 4.33 | 0.04 | 0.93% | 4.24 | 4.34 | 65901 | 2842.95 | 1.13% |
| 2024-12-04 | 4.38 | 4.29 | -0.10 | -2.28% | 4.26 | 4.40 | 84319 | 3651.53 | 1.44% |
| 2024-12-03 | 4.36 | 4.39 | 0.02 | 0.46% | 4.35 | 4.48 | 100803 | 4443.84 | 1.73% |
| 2024-12-02 | 4.29 | 4.37 | 0.07 | 1.63% | 4.29 | 4.40 | 114158 | 4975.43 | 1.95% |
联泰环保(603797)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。
