| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.59 | 4.69 | 0.11 | 2.40% | 4.58 | 4.73 | 82699 | 3862.46 | 1.43% |
| 2026-03-24 | 4.40 | 4.58 | 0.28 | 6.51% | 4.38 | 4.59 | 119443 | 5345.31 | 2.07% |
| 2026-03-23 | 4.57 | 4.30 | -0.34 | -7.33% | 4.25 | 4.57 | 124803 | 5525.91 | 2.16% |
| 2026-03-20 | 4.81 | 4.64 | -0.16 | -3.33% | 4.61 | 4.84 | 97657 | 4583.91 | 1.69% |
| 2026-03-19 | 4.96 | 4.80 | -0.19 | -3.81% | 4.80 | 5.01 | 81023 | 3957.10 | 1.41% |
| 2026-03-18 | 4.96 | 4.99 | 0.05 | 1.01% | 4.91 | 5.01 | 67712 | 3353.34 | 1.17% |
| 2026-03-17 | 5.06 | 4.94 | -0.10 | -1.98% | 4.93 | 5.10 | 74969 | 3764.44 | 1.30% |
| 2026-03-16 | 5.12 | 5.04 | -0.09 | -1.75% | 5.02 | 5.17 | 89231 | 4529.12 | 1.55% |
| 2026-03-13 | 5.09 | 5.13 | -0.02 | -0.39% | 5.09 | 5.21 | 68692 | 3540.93 | 1.19% |
| 2026-03-12 | 5.18 | 5.15 | -0.04 | -0.77% | 5.12 | 5.22 | 65548 | 3389.50 | 1.14% |
| 2026-03-11 | 5.19 | 5.19 | -0.01 | -0.19% | 5.14 | 5.23 | 63681 | 3294.59 | 1.10% |
| 2026-03-10 | 5.18 | 5.20 | 0.08 | 1.56% | 5.12 | 5.20 | 69261 | 3578.93 | 1.20% |
| 2026-03-09 | 5.18 | 5.12 | -0.05 | -0.97% | 5.08 | 5.18 | 87822 | 4498.23 | 1.52% |
| 2026-03-06 | 5.02 | 5.17 | 0.14 | 2.78% | 5.01 | 5.19 | 102287 | 5258.24 | 1.77% |
| 2026-03-05 | 4.99 | 5.03 | 0.11 | 2.24% | 4.96 | 5.05 | 72051 | 3613.40 | 1.25% |
| 2026-03-04 | 4.96 | 4.92 | -0.06 | -1.20% | 4.88 | 4.99 | 76695 | 3775.61 | 1.33% |
| 2026-03-03 | 5.03 | 4.98 | -0.05 | -0.99% | 4.97 | 5.12 | 87900 | 4443.61 | 1.52% |
| 2026-03-02 | 5.11 | 5.03 | -0.15 | -2.90% | 4.95 | 5.17 | 97348 | 4919.11 | 1.69% |
| 2026-02-27 | 5.13 | 5.18 | 0.02 | 0.39% | 5.08 | 5.19 | 70816 | 3644.83 | 1.23% |
| 2026-02-26 | 5.11 | 5.16 | 0.07 | 1.38% | 5.07 | 5.16 | 77755 | 3979.89 | 1.35% |
| 2026-02-25 | 5.13 | 5.09 | -0.04 | -0.78% | 5.09 | 5.16 | 64315 | 3300.10 | 1.12% |
| 2026-02-24 | 5.02 | 5.13 | 0.15 | 3.01% | 5.00 | 5.14 | 89703 | 4565.14 | 1.56% |
| 2026-02-13 | 4.95 | 4.98 | 0.02 | 0.40% | 4.94 | 5.02 | 55066 | 2746.34 | 0.95% |
| 2026-02-12 | 5.05 | 4.96 | -0.07 | -1.39% | 4.94 | 5.07 | 73489 | 3670.27 | 1.27% |
| 2026-02-11 | 5.10 | 5.03 | -0.06 | -1.18% | 5.02 | 5.12 | 75402 | 3822.79 | 1.31% |
| 2026-02-10 | 5.14 | 5.09 | 0.00 | 0.00% | 5.06 | 5.14 | 50951 | 2599.15 | 0.88% |
| 2026-02-09 | 5.10 | 5.09 | 0.01 | 0.20% | 5.07 | 5.14 | 64397 | 3287.85 | 1.12% |
| 2026-02-06 | 5.06 | 5.08 | 0.02 | 0.40% | 5.02 | 5.12 | 68653 | 3492.08 | 1.19% |
| 2026-02-05 | 5.09 | 5.06 | -0.03 | -0.59% | 5.03 | 5.11 | 52775 | 2670.54 | 0.92% |
| 2026-02-04 | 5.00 | 5.09 | 0.09 | 1.80% | 5.00 | 5.10 | 77345 | 3919.66 | 1.34% |
| 2026-02-03 | 4.98 | 5.00 | 0.03 | 0.60% | 4.97 | 5.08 | 86859 | 4356.56 | 1.51% |
| 2026-02-02 | 5.00 | 4.97 | -0.03 | -0.60% | 4.97 | 5.08 | 91761 | 4609.19 | 1.59% |
| 2026-01-30 | 4.90 | 5.00 | 0.10 | 2.04% | 4.89 | 5.00 | 81159 | 4018.57 | 1.41% |
| 2026-01-29 | 4.89 | 4.90 | -0.03 | -0.61% | 4.85 | 4.98 | 78820 | 3876.77 | 1.37% |
| 2026-01-28 | 4.98 | 4.93 | -0.05 | -1.00% | 4.90 | 5.01 | 68927 | 3413.99 | 1.20% |
| 2026-01-27 | 5.08 | 4.98 | -0.12 | -2.35% | 4.90 | 5.10 | 92947 | 4614.42 | 1.61% |
| 2026-01-26 | 5.08 | 5.10 | 0.02 | 0.39% | 5.01 | 5.12 | 75064 | 3802.08 | 1.30% |
| 2026-01-23 | 5.07 | 5.08 | 0.02 | 0.40% | 5.04 | 5.09 | 53617 | 2717.26 | 0.93% |
| 2026-01-22 | 5.02 | 5.06 | 0.04 | 0.80% | 4.98 | 5.06 | 52468 | 2638.81 | 0.91% |
| 2026-01-21 | 5.00 | 5.02 | 0.01 | 0.20% | 4.95 | 5.04 | 54300 | 2712.47 | 0.94% |
| 2026-01-20 | 4.99 | 5.01 | 0.05 | 1.01% | 4.94 | 5.03 | 87409 | 4364.45 | 1.52% |
| 2026-01-19 | 4.84 | 4.96 | 0.12 | 2.48% | 4.82 | 4.97 | 91274 | 4496.28 | 1.58% |
| 2026-01-16 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.94 | 67482 | 3289.95 | 1.17% |
| 2026-01-15 | 4.91 | 4.90 | -0.01 | -0.20% | 4.85 | 4.96 | 78929 | 3867.95 | 1.37% |
| 2026-01-14 | 4.87 | 4.91 | 0.02 | 0.41% | 4.83 | 4.94 | 104244 | 5104.63 | 1.81% |
| 2026-01-13 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.95 | 87937 | 4303.75 | 1.53% |
| 2026-01-12 | 4.89 | 4.86 | -0.03 | -0.61% | 4.81 | 4.90 | 81660 | 3962.95 | 1.42% |
| 2026-01-09 | 4.88 | 4.89 | 0.02 | 0.41% | 4.85 | 4.91 | 74857 | 3651.36 | 1.30% |
| 2026-01-08 | 4.81 | 4.87 | 0.05 | 1.04% | 4.77 | 4.88 | 58706 | 2839.17 | 1.02% |
| 2026-01-07 | 4.83 | 4.82 | -0.03 | -0.62% | 4.80 | 4.85 | 48309 | 2330.49 | 0.84% |
| 2026-01-06 | 4.87 | 4.85 | 0.00 | 0.00% | 4.83 | 4.90 | 61824 | 3002.19 | 1.07% |
| 2026-01-05 | 4.67 | 4.85 | 0.18 | 3.85% | 4.67 | 4.93 | 136238 | 6606.81 | 2.36% |
| 2025-12-31 | 4.67 | 4.67 | -0.01 | -0.21% | 4.58 | 4.69 | 52042 | 2415.00 | 0.90% |
| 2025-12-30 | 4.82 | 4.68 | -0.12 | -2.50% | 4.66 | 4.82 | 72982 | 3438.32 | 1.27% |
| 2025-12-29 | 4.81 | 4.80 | -0.01 | -0.21% | 4.74 | 4.83 | 49369 | 2366.90 | 0.86% |
| 2025-12-26 | 4.83 | 4.81 | -0.04 | -0.82% | 4.78 | 4.88 | 62688 | 3017.25 | 1.09% |
| 2025-12-25 | 4.77 | 4.85 | 0.08 | 1.68% | 4.76 | 4.92 | 93696 | 4551.53 | 1.62% |
| 2025-12-24 | 4.83 | 4.77 | -0.03 | -0.63% | 4.70 | 4.89 | 86309 | 4150.03 | 1.50% |
| 2025-12-23 | 4.75 | 4.80 | 0.06 | 1.27% | 4.68 | 4.87 | 112705 | 5375.53 | 1.95% |
| 2025-12-22 | 4.87 | 4.74 | -0.14 | -2.87% | 4.72 | 4.92 | 142073 | 6823.96 | 2.46% |
| 2025-12-19 | 4.60 | 4.88 | 0.31 | 6.78% | 4.57 | 4.91 | 221985 | 10682.58 | 3.85% |
| 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% |
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。
