| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.65 | 7.45 | -0.22 | -2.87% | 7.42 | 7.67 | 248422 | 18673.39 | 4.36% |
| 2025-12-11 | 8.19 | 7.67 | -0.43 | -5.31% | 7.65 | 8.20 | 406194 | 31594.10 | 7.13% |
| 2025-12-10 | 8.26 | 8.10 | -0.31 | -3.69% | 7.96 | 8.35 | 558966 | 45398.45 | 9.80% |
| 2025-12-09 | 8.17 | 8.41 | 0.14 | 1.69% | 8.10 | 8.58 | 619366 | 51855.87 | 10.86% |
| 2025-12-08 | 8.10 | 8.27 | 0.25 | 3.12% | 8.01 | 8.41 | 615689 | 50530.77 | 10.80% |
| 2025-12-05 | 7.85 | 8.02 | 0.23 | 2.95% | 7.63 | 8.08 | 491387 | 39059.89 | 8.62% |
| 2025-12-04 | 7.91 | 7.79 | -0.24 | -2.99% | 7.78 | 8.09 | 481419 | 38096.45 | 8.44% |
| 2025-12-03 | 7.61 | 8.03 | 0.31 | 4.02% | 7.57 | 8.05 | 659931 | 51827.49 | 11.58% |
| 2025-12-02 | 7.44 | 7.72 | 0.28 | 3.76% | 7.37 | 7.76 | 425554 | 32377.28 | 7.46% |
| 2025-12-01 | 7.40 | 7.44 | -0.03 | -0.40% | 7.35 | 7.50 | 258913 | 19213.67 | 4.54% |
| 2025-11-28 | 7.23 | 7.47 | 0.24 | 3.32% | 7.13 | 7.50 | 283201 | 20914.89 | 4.97% |
| 2025-11-27 | 7.12 | 7.23 | 0.09 | 1.26% | 7.12 | 7.34 | 236748 | 17120.37 | 4.15% |
| 2025-11-26 | 7.31 | 7.14 | -0.24 | -3.25% | 7.10 | 7.35 | 266872 | 19240.91 | 4.68% |
| 2025-11-25 | 7.03 | 7.38 | 0.36 | 5.13% | 7.03 | 7.46 | 389445 | 28215.31 | 6.83% |
| 2025-11-24 | 7.10 | 7.02 | 0.01 | 0.14% | 6.87 | 7.16 | 299725 | 20946.38 | 5.26% |
| 2025-11-21 | 7.37 | 7.01 | -0.49 | -6.53% | 7.00 | 7.63 | 492262 | 35685.26 | 8.63% |
| 2025-11-20 | 7.88 | 7.50 | -0.26 | -3.35% | 7.46 | 7.98 | 533437 | 40738.93 | 9.36% |
| 2025-11-19 | 7.91 | 7.76 | -0.27 | -3.36% | 7.76 | 8.27 | 634030 | 50407.36 | 11.12% |
| 2025-11-18 | 8.71 | 8.03 | -0.89 | -9.98% | 8.03 | 8.80 | 899787 | 74172.50 | 15.78% |
| 2025-11-17 | 9.49 | 8.92 | 0.24 | 2.76% | 8.88 | 9.55 | 1326484 | 122219.79 | 23.27% |
| 2025-11-14 | 7.87 | 8.68 | 0.79 | 10.01% | 7.87 | 8.68 | 439643 | 36445.01 | 7.71% |
| 2025-11-13 | 7.77 | 7.89 | 0.09 | 1.15% | 7.58 | 8.04 | 329652 | 25959.32 | 5.78% |
| 2025-11-12 | 7.90 | 7.80 | -0.13 | -1.64% | 7.69 | 8.04 | 345726 | 26943.19 | 6.06% |
| 2025-11-11 | 7.79 | 7.93 | 0.03 | 0.38% | 7.77 | 8.18 | 484528 | 38544.98 | 8.50% |
| 2025-11-10 | 7.62 | 7.90 | 0.33 | 4.36% | 7.50 | 8.13 | 588079 | 46222.52 | 10.32% |
| 2025-11-07 | 7.64 | 7.57 | 0.06 | 0.80% | 7.47 | 7.73 | 547969 | 41586.98 | 9.61% |
| 2025-11-06 | 8.05 | 7.51 | -0.50 | -6.24% | 7.48 | 8.08 | 762766 | 58243.13 | 13.38% |
| 2025-11-05 | 7.80 | 8.01 | 0.38 | 4.98% | 7.73 | 8.39 | 1158671 | 93631.77 | 20.32% |
| 2025-11-04 | 6.92 | 7.63 | 0.69 | 9.94% | 6.87 | 7.63 | 576087 | 42063.33 | 10.11% |
| 2025-11-03 | 6.82 | 6.94 | 0.19 | 2.81% | 6.82 | 7.25 | 365942 | 25566.00 | 6.42% |
| 2025-10-31 | 6.95 | 6.78 | -0.02 | -0.29% | 6.78 | 7.05 | 363710 | 25092.36 | 6.38% |
| 2025-10-30 | 7.17 | 6.80 | -0.37 | -5.16% | 6.75 | 7.17 | 431449 | 29719.11 | 7.57% |
| 2025-10-29 | 7.54 | 7.17 | -0.54 | -7.00% | 6.98 | 7.55 | 743196 | 53326.96 | 13.04% |
| 2025-10-28 | 7.24 | 7.71 | 0.47 | 6.49% | 7.20 | 7.96 | 952865 | 73926.37 | 16.71% |
| 2025-10-27 | 7.15 | 7.24 | 0.17 | 2.40% | 6.96 | 7.62 | 485579 | 35391.84 | 8.52% |
| 2025-10-24 | 6.84 | 7.07 | 0.23 | 3.36% | 6.78 | 7.34 | 383698 | 27279.69 | 6.73% |
| 2025-10-23 | 6.58 | 6.84 | 0.21 | 3.17% | 6.55 | 6.96 | 307275 | 20961.06 | 5.39% |
| 2025-10-22 | 6.66 | 6.63 | -0.07 | -1.04% | 6.60 | 6.79 | 145774 | 9717.23 | 2.56% |
| 2025-10-21 | 6.68 | 6.70 | 0.02 | 0.30% | 6.60 | 6.73 | 145963 | 9722.05 | 2.56% |
| 2025-10-20 | 6.53 | 6.68 | 0.16 | 2.45% | 6.46 | 6.80 | 226148 | 15050.21 | 3.97% |
| 2025-10-17 | 6.47 | 6.52 | 0.05 | 0.77% | 6.45 | 6.65 | 173941 | 11396.57 | 3.05% |
| 2025-10-16 | 6.47 | 6.47 | 0.00 | 0.00% | 6.42 | 6.53 | 109292 | 7072.24 | 1.92% |
| 2025-10-15 | 6.45 | 6.47 | 0.02 | 0.31% | 6.40 | 6.48 | 94545 | 6091.25 | 1.66% |
| 2025-10-14 | 6.44 | 6.45 | 0.03 | 0.47% | 6.40 | 6.47 | 98408 | 6335.14 | 1.73% |
| 2025-10-13 | 6.19 | 6.42 | 0.05 | 0.78% | 6.15 | 6.42 | 116851 | 7375.73 | 2.05% |
| 2025-10-10 | 6.25 | 6.37 | 0.09 | 1.43% | 6.24 | 6.41 | 104956 | 6660.39 | 1.84% |
| 2025-10-09 | 6.24 | 6.28 | 0.06 | 0.96% | 6.20 | 6.29 | 69480 | 4348.15 | 1.22% |
| 2025-09-30 | 6.31 | 6.22 | -0.11 | -1.74% | 6.20 | 6.34 | 74623 | 4661.74 | 1.31% |
| 2025-09-29 | 6.22 | 6.33 | 0.11 | 1.77% | 6.13 | 6.34 | 104483 | 6556.72 | 1.83% |
| 2025-09-26 | 6.13 | 6.22 | 0.07 | 1.14% | 6.11 | 6.26 | 84760 | 5248.30 | 1.49% |
| 2025-09-25 | 6.24 | 6.15 | -0.10 | -1.60% | 6.11 | 6.25 | 70329 | 4339.38 | 1.23% |
| 2025-09-24 | 6.17 | 6.25 | 0.04 | 0.64% | 6.16 | 6.28 | 72859 | 4533.33 | 1.28% |
| 2025-09-23 | 6.24 | 6.21 | -0.03 | -0.48% | 6.04 | 6.26 | 111268 | 6820.31 | 1.95% |
| 2025-09-22 | 6.26 | 6.24 | -0.02 | -0.32% | 6.15 | 6.26 | 76706 | 4755.18 | 1.35% |
| 2025-09-19 | 6.38 | 6.26 | -0.13 | -2.03% | 6.19 | 6.40 | 136705 | 8559.83 | 2.40% |
| 2025-09-18 | 6.40 | 6.39 | -0.02 | -0.31% | 6.35 | 6.51 | 179541 | 11561.29 | 3.15% |
| 2025-09-17 | 6.39 | 6.41 | 0.03 | 0.47% | 6.33 | 6.44 | 106344 | 6805.44 | 1.87% |
| 2025-09-16 | 6.45 | 6.38 | -0.07 | -1.09% | 6.32 | 6.45 | 120290 | 7659.62 | 2.11% |
| 2025-09-15 | 6.42 | 6.45 | 0.03 | 0.47% | 6.35 | 6.48 | 119550 | 7668.00 | 2.10% |
| 2025-09-12 | 6.52 | 6.42 | -0.10 | -1.53% | 6.42 | 6.55 | 146449 | 9449.61 | 2.57% |
| 2025-09-11 | 6.56 | 6.52 | -0.08 | -1.21% | 6.40 | 6.59 | 202919 | 13144.98 | 3.56% |
| 2025-09-10 | 6.57 | 6.60 | 0.03 | 0.46% | 6.48 | 6.63 | 220650 | 14469.22 | 3.87% |
| 2025-09-09 | 6.61 | 6.57 | -0.16 | -2.38% | 6.56 | 6.78 | 321736 | 21405.43 | 5.64% |
| 2025-09-08 | 6.53 | 6.73 | 0.20 | 3.06% | 6.44 | 6.73 | 436489 | 28741.63 | 7.66% |
| 2025-09-05 | 6.66 | 6.53 | -0.13 | -1.95% | 6.51 | 6.97 | 685155 | 45636.15 | 12.02% |
| 2025-09-04 | 6.07 | 6.66 | 0.61 | 10.08% | 6.03 | 6.66 | 396892 | 25980.42 | 6.96% |
| 2025-09-03 | 6.14 | 6.05 | -0.10 | -1.63% | 6.03 | 6.21 | 81822 | 4987.60 | 1.44% |
| 2025-09-02 | 6.19 | 6.15 | -0.01 | -0.16% | 6.04 | 6.21 | 131054 | 8030.36 | 2.30% |
| 2025-09-01 | 5.95 | 6.16 | 0.20 | 3.36% | 5.94 | 6.22 | 153472 | 9376.85 | 2.69% |
| 2025-08-29 | 6.00 | 5.96 | -0.04 | -0.67% | 5.89 | 6.02 | 108632 | 6461.95 | 1.91% |
| 2025-08-28 | 6.16 | 6.00 | -0.22 | -3.54% | 5.81 | 6.23 | 278355 | 16737.84 | 4.88% |
| 2025-08-27 | 6.15 | 6.22 | 0.14 | 2.30% | 6.13 | 6.45 | 334435 | 20994.96 | 5.87% |
| 2025-08-26 | 6.05 | 6.08 | 0.04 | 0.66% | 6.01 | 6.11 | 85881 | 5214.23 | 1.51% |
| 2025-08-25 | 6.06 | 6.04 | -0.01 | -0.17% | 6.00 | 6.07 | 76205 | 4602.98 | 1.34% |
| 2025-08-22 | 6.03 | 6.05 | 0.02 | 0.33% | 5.92 | 6.05 | 85215 | 5097.42 | 1.49% |
| 2025-08-21 | 6.01 | 6.03 | 0.03 | 0.50% | 5.99 | 6.07 | 67024 | 4040.29 | 1.18% |
| 2025-08-20 | 5.92 | 6.00 | 0.04 | 0.67% | 5.92 | 6.00 | 55733 | 3328.56 | 0.98% |
| 2025-08-19 | 5.92 | 5.96 | 0.04 | 0.68% | 5.89 | 6.00 | 62923 | 3745.44 | 1.10% |
| 2025-08-18 | 5.88 | 5.92 | 0.05 | 0.85% | 5.87 | 5.96 | 80180 | 4750.23 | 1.41% |
| 2025-08-15 | 5.85 | 5.87 | 0.01 | 0.17% | 5.85 | 5.91 | 90935 | 5342.96 | 1.60% |
海峡环保(603817)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。
