| 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 | 4.48 | 4.57 | 0.07 | 1.56% | 4.44 | 4.59 | 50999 | 2318.77 | 0.88% |
| 2025-12-17 | 4.50 | 4.50 | 0.00 | 0.00% | 4.42 | 4.51 | 55539 | 2481.28 | 0.96% |
| 2025-12-16 | 4.58 | 4.50 | -0.08 | -1.75% | 4.50 | 4.60 | 38435 | 1740.56 | 0.67% |
| 2025-12-15 | 4.52 | 4.58 | 0.06 | 1.33% | 4.50 | 4.60 | 55907 | 2547.79 | 0.97% |
| 2025-12-12 | 4.64 | 4.52 | -0.10 | -2.16% | 4.52 | 4.68 | 61004 | 2811.42 | 1.06% |
| 2025-12-11 | 4.77 | 4.62 | -0.11 | -2.33% | 4.61 | 4.77 | 73463 | 3421.79 | 1.27% |
| 2025-12-10 | 4.81 | 4.73 | -0.10 | -2.07% | 4.73 | 4.85 | 48699 | 2324.05 | 0.84% |
| 2025-12-09 | 4.87 | 4.83 | -0.05 | -1.02% | 4.83 | 4.93 | 56377 | 2748.68 | 0.98% |
| 2025-12-08 | 4.87 | 4.88 | 0.03 | 0.62% | 4.83 | 4.90 | 49329 | 2400.17 | 0.86% |
| 2025-12-05 | 4.77 | 4.85 | 0.08 | 1.68% | 4.71 | 4.88 | 60538 | 2916.43 | 1.05% |
| 2025-12-04 | 4.78 | 4.77 | -0.05 | -1.04% | 4.73 | 4.83 | 46991 | 2244.63 | 0.81% |
| 2025-12-03 | 4.86 | 4.82 | -0.04 | -0.82% | 4.79 | 4.87 | 49277 | 2376.37 | 0.85% |
| 2025-12-02 | 4.83 | 4.86 | 0.02 | 0.41% | 4.76 | 4.88 | 47917 | 2317.43 | 0.83% |
| 2025-12-01 | 4.84 | 4.84 | -0.01 | -0.21% | 4.82 | 4.92 | 61636 | 3003.24 | 1.07% |
| 2025-11-28 | 4.77 | 4.85 | 0.12 | 2.54% | 4.71 | 4.88 | 61335 | 2940.06 | 1.06% |
| 2025-11-27 | 4.69 | 4.73 | 0.02 | 0.42% | 4.67 | 4.77 | 35851 | 1697.19 | 0.62% |
| 2025-11-26 | 4.81 | 4.71 | -0.08 | -1.67% | 4.70 | 4.83 | 48542 | 2311.06 | 0.84% |
| 2025-11-25 | 4.73 | 4.79 | 0.09 | 1.91% | 4.70 | 4.82 | 49404 | 2361.20 | 0.86% |
| 2025-11-24 | 4.67 | 4.70 | 0.09 | 1.95% | 4.64 | 4.75 | 86749 | 4075.05 | 1.50% |
| 2025-11-21 | 4.90 | 4.61 | -0.30 | -6.11% | 4.60 | 4.90 | 117668 | 5535.04 | 2.04% |
| 2025-11-20 | 4.87 | 4.91 | 0.06 | 1.24% | 4.82 | 4.92 | 64356 | 3142.44 | 1.12% |
| 2025-11-19 | 4.93 | 4.85 | -0.09 | -1.82% | 4.82 | 4.95 | 68598 | 3341.38 | 1.19% |
| 2025-11-18 | 5.03 | 4.94 | -0.09 | -1.79% | 4.88 | 5.05 | 67508 | 3324.51 | 1.17% |
| 2025-11-17 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.03 | 46277 | 2316.27 | 0.80% |
| 2025-11-14 | 4.96 | 4.99 | 0.03 | 0.60% | 4.96 | 5.05 | 59519 | 2982.41 | 1.03% |
| 2025-11-13 | 4.95 | 4.96 | 0.00 | 0.00% | 4.91 | 4.98 | 58010 | 2873.32 | 1.01% |
| 2025-11-12 | 4.96 | 4.96 | 0.00 | 0.00% | 4.91 | 5.02 | 68877 | 3415.51 | 1.19% |
| 2025-11-11 | 4.94 | 4.96 | 0.05 | 1.02% | 4.91 | 4.98 | 59830 | 2961.58 | 1.04% |
| 2025-11-10 | 4.87 | 4.91 | 0.05 | 1.03% | 4.86 | 4.94 | 92842 | 4554.12 | 1.61% |
| 2025-11-07 | 4.81 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 59599 | 2893.22 | 1.03% |
| 2025-11-06 | 4.84 | 4.84 | 0.01 | 0.21% | 4.78 | 4.85 | 62260 | 2996.15 | 1.08% |
| 2025-11-05 | 4.82 | 4.83 | 0.00 | 0.00% | 4.76 | 4.89 | 84481 | 4092.79 | 1.47% |
| 2025-11-04 | 4.79 | 4.83 | 0.04 | 0.84% | 4.75 | 4.84 | 59975 | 2881.82 | 1.04% |
| 2025-11-03 | 4.77 | 4.79 | 0.04 | 0.84% | 4.73 | 4.79 | 62887 | 2998.32 | 1.09% |
| 2025-10-31 | 4.70 | 4.75 | 0.03 | 0.64% | 4.70 | 4.78 | 60052 | 2854.68 | 1.04% |
| 2025-10-30 | 4.76 | 4.72 | -0.04 | -0.84% | 4.70 | 4.77 | 45349 | 2145.00 | 0.79% |
| 2025-10-29 | 4.78 | 4.76 | -0.02 | -0.42% | 4.68 | 4.80 | 58859 | 2785.79 | 1.02% |
| 2025-10-28 | 4.80 | 4.78 | -0.02 | -0.42% | 4.77 | 4.84 | 73280 | 3516.53 | 1.27% |
| 2025-10-27 | 4.89 | 4.80 | -0.04 | -0.83% | 4.76 | 4.89 | 84769 | 4082.33 | 1.47% |
| 2025-10-24 | 4.79 | 4.84 | 0.06 | 1.26% | 4.76 | 4.88 | 126012 | 6077.83 | 2.19% |
| 2025-10-23 | 4.72 | 4.78 | 0.05 | 1.06% | 4.68 | 4.79 | 92466 | 4395.52 | 1.60% |
| 2025-10-22 | 4.67 | 4.73 | 0.04 | 0.85% | 4.66 | 4.74 | 79452 | 3739.81 | 1.38% |
| 2025-10-21 | 4.61 | 4.69 | 0.08 | 1.74% | 4.60 | 4.70 | 59775 | 2790.05 | 1.04% |
| 2025-10-20 | 4.57 | 4.61 | 0.05 | 1.10% | 4.55 | 4.62 | 52781 | 2424.83 | 0.92% |
| 2025-10-17 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.60 | 47544 | 2167.76 | 0.82% |
| 2025-10-16 | 4.61 | 4.56 | -0.03 | -0.65% | 4.52 | 4.61 | 45945 | 2093.60 | 0.80% |
| 2025-10-15 | 4.58 | 4.59 | 0.00 | 0.00% | 4.57 | 4.62 | 51987 | 2389.23 | 0.90% |
| 2025-10-14 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.63 | 108322 | 4979.65 | 1.88% |
| 2025-10-13 | 4.49 | 4.57 | -0.01 | -0.22% | 4.42 | 4.60 | 68044 | 3076.21 | 1.16% |
| 2025-10-10 | 4.49 | 4.58 | 0.09 | 2.00% | 4.46 | 4.63 | 85340 | 3911.89 | 1.46% |
| 2025-10-09 | 4.52 | 4.49 | -0.02 | -0.44% | 4.47 | 4.55 | 59266 | 2666.67 | 1.01% |
| 2025-09-30 | 4.59 | 4.51 | -0.09 | -1.96% | 4.51 | 4.61 | 40444 | 1832.47 | 0.69% |
| 2025-09-29 | 4.54 | 4.60 | 0.06 | 1.32% | 4.48 | 4.62 | 49676 | 2270.10 | 0.85% |
| 2025-09-26 | 4.46 | 4.54 | 0.08 | 1.79% | 4.42 | 4.56 | 43948 | 1986.83 | 0.75% |
| 2025-09-25 | 4.53 | 4.46 | -0.07 | -1.55% | 4.45 | 4.55 | 46524 | 2088.12 | 0.80% |
| 2025-09-24 | 4.43 | 4.53 | 0.09 | 2.03% | 4.40 | 4.53 | 61438 | 2753.53 | 1.05% |
| 2025-09-23 | 4.48 | 4.44 | -0.04 | -0.89% | 4.31 | 4.48 | 76076 | 3338.49 | 1.30% |
| 2025-09-22 | 4.54 | 4.48 | -0.04 | -0.88% | 4.44 | 4.54 | 49723 | 2219.46 | 0.85% |
| 2025-09-19 | 4.63 | 4.52 | -0.08 | -1.74% | 4.47 | 4.63 | 67460 | 3047.96 | 1.15% |
| 2025-09-18 | 4.70 | 4.60 | -0.07 | -1.50% | 4.55 | 4.70 | 68040 | 3151.00 | 1.16% |
| 2025-09-17 | 4.71 | 4.67 | -0.05 | -1.06% | 4.65 | 4.71 | 50960 | 2384.50 | 0.87% |
| 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% |
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。
