| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.68 | 4.72 | 0.05 | 1.07% | 4.65 | 4.73 | 56869 | 2664.92 | 0.97% |
| 2025-09-15 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 42100 | 1962.87 | 0.72% |
| 2025-09-12 | 4.71 | 4.69 | -0.03 | -0.64% | 4.68 | 4.73 | 40586 | 1908.90 | 0.69% |
| 2025-09-11 | 4.70 | 4.72 | 0.02 | 0.43% | 4.62 | 4.72 | 61558 | 2875.82 | 1.05% |
| 2025-09-10 | 4.70 | 4.70 | 0.00 | 0.00% | 4.63 | 4.71 | 37823 | 1770.93 | 0.65% |
| 2025-09-09 | 4.71 | 4.70 | -0.01 | -0.21% | 4.65 | 4.72 | 39327 | 1840.81 | 0.67% |
| 2025-09-08 | 4.63 | 4.71 | 0.10 | 2.17% | 4.61 | 4.72 | 72853 | 3408.94 | 1.25% |
| 2025-09-05 | 4.60 | 4.61 | 0.03 | 0.66% | 4.52 | 4.61 | 58725 | 2691.07 | 1.00% |
| 2025-09-04 | 4.53 | 4.58 | 0.05 | 1.10% | 4.50 | 4.64 | 78602 | 3603.57 | 1.34% |
| 2025-09-03 | 4.65 | 4.53 | -0.13 | -2.79% | 4.52 | 4.68 | 57329 | 2626.12 | 0.98% |
| 2025-09-02 | 4.67 | 4.66 | -0.01 | -0.21% | 4.55 | 4.73 | 63993 | 2953.84 | 1.09% |
| 2025-09-01 | 4.55 | 4.67 | 0.14 | 3.09% | 4.46 | 4.68 | 118226 | 5456.55 | 2.02% |
| 2025-08-29 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.62 | 51692 | 2360.30 | 0.88% |
| 2025-08-28 | 4.63 | 4.56 | -0.08 | -1.72% | 4.43 | 4.71 | 125744 | 5740.86 | 2.15% |
| 2025-08-27 | 4.79 | 4.64 | -0.14 | -2.93% | 4.64 | 4.81 | 98275 | 4639.55 | 1.68% |
| 2025-08-26 | 4.76 | 4.78 | 0.02 | 0.42% | 4.73 | 4.79 | 81482 | 3883.77 | 1.39% |
| 2025-08-25 | 4.78 | 4.76 | -0.01 | -0.21% | 4.73 | 4.80 | 68884 | 3280.73 | 1.18% |
| 2025-08-22 | 4.77 | 4.77 | -0.01 | -0.21% | 4.71 | 4.78 | 71142 | 3372.43 | 1.22% |
| 2025-08-21 | 4.72 | 4.78 | 0.06 | 1.27% | 4.70 | 4.79 | 92700 | 4410.93 | 1.59% |
| 2025-08-20 | 4.71 | 4.72 | 0.04 | 0.85% | 4.66 | 4.72 | 64692 | 3031.90 | 1.11% |
| 2025-08-19 | 4.74 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 69207 | 3291.12 | 1.18% |
| 2025-08-18 | 4.73 | 4.74 | 0.00 | 0.00% | 4.72 | 4.77 | 71650 | 3398.42 | 1.23% |
| 2025-08-15 | 4.67 | 4.74 | 0.08 | 1.72% | 4.66 | 4.75 | 52346 | 2474.62 | 0.90% |
| 2025-08-14 | 4.75 | 4.66 | -0.09 | -1.89% | 4.66 | 4.77 | 64775 | 3053.43 | 1.11% |
| 2025-08-13 | 4.78 | 4.75 | -0.03 | -0.63% | 4.73 | 4.79 | 53399 | 2538.38 | 0.91% |
| 2025-08-12 | 4.81 | 4.78 | -0.03 | -0.62% | 4.75 | 4.81 | 55091 | 2632.38 | 0.94% |
| 2025-08-11 | 4.75 | 4.81 | 0.08 | 1.69% | 4.72 | 4.81 | 95945 | 4588.98 | 1.64% |
| 2025-08-08 | 4.74 | 4.73 | 0.01 | 0.21% | 4.68 | 4.75 | 61573 | 2902.06 | 1.05% |
| 2025-08-07 | 4.74 | 4.72 | -0.01 | -0.21% | 4.71 | 4.77 | 46248 | 2187.88 | 0.79% |
| 2025-08-06 | 4.76 | 4.73 | -0.03 | -0.63% | 4.70 | 4.76 | 72889 | 3442.73 | 1.25% |
| 2025-08-05 | 4.72 | 4.76 | 0.06 | 1.28% | 4.71 | 4.77 | 81300 | 3857.48 | 1.39% |
| 2025-08-04 | 4.68 | 4.70 | 0.00 | 0.00% | 4.63 | 4.72 | 111762 | 5234.20 | 1.91% |
| 2025-08-01 | 4.72 | 4.70 | -0.03 | -0.63% | 4.68 | 4.83 | 150681 | 7114.82 | 2.58% |
| 2025-07-31 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.83 | 84868 | 4048.57 | 1.45% |
| 2025-07-30 | 4.92 | 4.82 | -0.09 | -1.83% | 4.79 | 4.92 | 139771 | 6753.44 | 2.39% |
| 2025-07-29 | 5.12 | 4.91 | -0.25 | -4.84% | 4.87 | 5.14 | 191548 | 9480.02 | 3.28% |
| 2025-07-28 | 5.11 | 5.16 | -0.01 | -0.19% | 5.11 | 5.24 | 172340 | 8908.19 | 2.95% |
| 2025-07-25 | 4.99 | 5.17 | 0.11 | 2.17% | 4.92 | 5.34 | 272637 | 13918.04 | 4.66% |
| 2025-07-24 | 4.84 | 5.06 | 0.18 | 3.69% | 4.82 | 5.07 | 267425 | 13093.37 | 4.58% |
| 2025-07-23 | 4.76 | 4.88 | 0.14 | 2.95% | 4.70 | 4.98 | 175390 | 8468.94 | 3.00% |
| 2025-07-22 | 4.72 | 4.74 | 0.02 | 0.42% | 4.67 | 4.75 | 61147 | 2882.91 | 1.05% |
| 2025-07-21 | 4.68 | 4.72 | 0.06 | 1.29% | 4.65 | 4.73 | 66797 | 3149.24 | 1.14% |
| 2025-07-18 | 4.63 | 4.66 | 0.05 | 1.08% | 4.60 | 4.68 | 52995 | 2459.05 | 0.91% |
| 2025-07-17 | 4.65 | 4.61 | -0.06 | -1.28% | 4.60 | 4.66 | 55455 | 2565.07 | 0.95% |
| 2025-07-16 | 4.61 | 4.67 | 0.09 | 1.97% | 4.58 | 4.68 | 77795 | 3609.47 | 1.33% |
| 2025-07-15 | 4.67 | 4.58 | -0.10 | -2.14% | 4.54 | 4.70 | 56548 | 2599.27 | 0.97% |
| 2025-07-14 | 4.60 | 4.68 | 0.07 | 1.52% | 4.59 | 4.70 | 50558 | 2356.78 | 0.86% |
| 2025-07-11 | 4.60 | 4.61 | 0.01 | 0.22% | 4.55 | 4.62 | 53810 | 2474.91 | 0.92% |
| 2025-07-10 | 4.58 | 4.60 | 0.03 | 0.66% | 4.54 | 4.60 | 45106 | 2065.39 | 0.77% |
| 2025-07-09 | 4.59 | 4.57 | -0.01 | -0.22% | 4.56 | 4.61 | 45481 | 2085.20 | 0.78% |
| 2025-07-08 | 4.58 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 55066 | 2520.06 | 0.94% |
| 2025-07-07 | 4.54 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 57042 | 2609.54 | 0.98% |
| 2025-07-04 | 4.58 | 4.55 | -0.03 | -0.66% | 4.53 | 4.60 | 58923 | 2689.45 | 1.01% |
| 2025-07-03 | 4.57 | 4.58 | 0.00 | 0.00% | 4.55 | 4.59 | 41302 | 1888.04 | 0.71% |
| 2025-07-02 | 4.55 | 4.58 | 0.02 | 0.44% | 4.52 | 4.58 | 42793 | 1947.03 | 0.73% |
| 2025-07-01 | 4.47 | 4.56 | 0.09 | 2.01% | 4.47 | 4.56 | 98827 | 4471.78 | 1.69% |
| 2025-06-30 | 4.48 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 52998 | 2368.70 | 0.91% |
| 2025-06-27 | 4.49 | 4.49 | 0.03 | 0.67% | 4.46 | 4.53 | 57396 | 2578.74 | 0.98% |
| 2025-06-26 | 4.50 | 4.46 | -0.02 | -0.45% | 4.42 | 4.50 | 49537 | 2207.02 | 0.85% |
| 2025-06-25 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 57578 | 2575.80 | 0.99% |
| 2025-06-24 | 4.38 | 4.46 | 0.07 | 1.59% | 4.35 | 4.48 | 64820 | 2878.92 | 1.11% |
| 2025-06-23 | 4.27 | 4.39 | 0.12 | 2.81% | 4.24 | 4.40 | 53834 | 2337.50 | 0.92% |
| 2025-06-20 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 45620 | 1945.50 | 0.78% |
| 2025-06-19 | 4.37 | 4.27 | -0.10 | -2.29% | 4.24 | 4.37 | 76485 | 3274.82 | 1.31% |
| 2025-06-18 | 4.42 | 4.37 | -0.08 | -1.80% | 4.35 | 4.44 | 92219 | 4034.13 | 1.58% |
| 2025-06-17 | 4.45 | 4.45 | 0.00 | 0.00% | 4.41 | 4.47 | 49180 | 2180.08 | 0.84% |
| 2025-06-16 | 4.41 | 4.45 | 0.01 | 0.23% | 4.41 | 4.51 | 52932 | 2359.99 | 0.91% |
| 2025-06-13 | 4.47 | 4.44 | -0.04 | -0.89% | 4.42 | 4.49 | 68614 | 3053.94 | 1.17% |
| 2025-06-12 | 4.44 | 4.48 | 0.02 | 0.45% | 4.43 | 4.49 | 74582 | 3322.16 | 1.28% |
| 2025-06-11 | 4.49 | 4.46 | -0.03 | -0.67% | 4.44 | 4.50 | 82776 | 3695.24 | 1.42% |
| 2025-06-10 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.60 | 159313 | 7214.76 | 2.73% |
| 2025-06-09 | 4.44 | 4.52 | 0.07 | 1.57% | 4.43 | 4.52 | 172734 | 7734.03 | 2.96% |
| 2025-06-06 | 4.43 | 4.45 | 0.03 | 0.68% | 4.40 | 4.47 | 103656 | 4596.83 | 1.77% |
| 2025-06-05 | 4.47 | 4.42 | -0.06 | -1.34% | 4.40 | 4.48 | 126292 | 5587.82 | 2.16% |
| 2025-06-04 | 4.53 | 4.48 | 0.01 | 0.22% | 4.42 | 4.55 | 170634 | 7620.01 | 2.92% |
| 2025-06-03 | 4.50 | 4.47 | -0.05 | -1.11% | 4.39 | 4.53 | 240146 | 10676.41 | 4.11% |
| 2025-05-30 | 4.89 | 4.52 | -0.21 | -4.44% | 4.50 | 4.90 | 517776 | 24101.01 | 8.86% |
| 2025-05-29 | 4.30 | 4.73 | 0.43 | 10.00% | 4.26 | 4.73 | 291783 | 13417.08 | 4.99% |
| 2025-05-28 | 4.26 | 4.30 | 0.04 | 0.94% | 4.26 | 4.37 | 65425 | 2820.69 | 1.12% |
| 2025-05-27 | 4.21 | 4.26 | 0.04 | 0.95% | 4.19 | 4.27 | 37605 | 1593.74 | 0.64% |
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。
