| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 6.04 | 5.86 | -0.15 | -2.50% | 5.85 | 6.06 | 78560 | 4662.71 | 1.38% |
| 2025-08-13 | 6.10 | 6.04 | -0.06 | -0.98% | 6.02 | 6.13 | 78022 | 4734.07 | 1.37% |
| 2025-08-12 | 6.07 | 6.10 | 0.03 | 0.49% | 6.05 | 6.11 | 85071 | 5181.68 | 1.49% |
| 2025-08-11 | 6.05 | 6.07 | 0.01 | 0.17% | 6.00 | 6.10 | 81873 | 4959.11 | 1.44% |
| 2025-08-08 | 5.98 | 6.06 | 0.09 | 1.51% | 5.94 | 6.07 | 83970 | 5048.30 | 1.47% |
| 2025-08-07 | 5.98 | 5.97 | 0.00 | 0.00% | 5.94 | 5.99 | 47518 | 2836.54 | 0.83% |
| 2025-08-06 | 6.07 | 5.97 | -0.08 | -1.32% | 5.95 | 6.09 | 96120 | 5759.95 | 1.69% |
| 2025-08-05 | 6.02 | 6.05 | 0.04 | 0.67% | 5.98 | 6.06 | 41745 | 2518.19 | 0.73% |
| 2025-08-04 | 5.94 | 6.01 | 0.06 | 1.01% | 5.90 | 6.02 | 49394 | 2955.14 | 0.87% |
| 2025-08-01 | 5.89 | 5.95 | 0.07 | 1.19% | 5.87 | 5.97 | 62836 | 3725.89 | 1.10% |
| 2025-07-31 | 6.02 | 5.88 | -0.14 | -2.33% | 5.86 | 6.02 | 78651 | 4660.21 | 1.38% |
| 2025-07-30 | 6.03 | 6.02 | -0.01 | -0.17% | 5.97 | 6.05 | 46651 | 2804.23 | 0.82% |
| 2025-07-29 | 6.11 | 6.03 | -0.07 | -1.15% | 6.00 | 6.14 | 61122 | 3696.60 | 1.07% |
| 2025-07-28 | 6.10 | 6.10 | -0.01 | -0.16% | 6.07 | 6.12 | 45954 | 2799.48 | 0.81% |
| 2025-07-25 | 6.11 | 6.11 | -0.03 | -0.49% | 6.10 | 6.14 | 48553 | 2972.07 | 0.85% |
| 2025-07-24 | 6.10 | 6.14 | 0.04 | 0.66% | 6.08 | 6.14 | 55673 | 3405.81 | 0.98% |
| 2025-07-23 | 6.12 | 6.10 | -0.01 | -0.16% | 6.05 | 6.15 | 55210 | 3367.40 | 0.97% |
| 2025-07-22 | 6.12 | 6.11 | -0.02 | -0.33% | 6.07 | 6.16 | 52810 | 3221.30 | 0.93% |
| 2025-07-21 | 6.04 | 6.13 | 0.12 | 2.00% | 6.02 | 6.16 | 83131 | 5085.18 | 1.46% |
| 2025-07-18 | 6.00 | 6.01 | 0.03 | 0.50% | 5.94 | 6.01 | 34647 | 2068.11 | 0.61% |
| 2025-07-17 | 5.98 | 5.98 | -0.01 | -0.17% | 5.96 | 6.03 | 39834 | 2387.56 | 0.70% |
| 2025-07-16 | 5.98 | 5.99 | 0.03 | 0.50% | 5.95 | 6.03 | 40450 | 2422.69 | 0.71% |
| 2025-07-15 | 6.05 | 5.96 | -0.11 | -1.81% | 5.94 | 6.07 | 66982 | 4009.10 | 1.17% |
| 2025-07-14 | 5.98 | 6.07 | 0.10 | 1.68% | 5.98 | 6.07 | 72807 | 4400.31 | 1.28% |
| 2025-07-11 | 5.99 | 5.97 | -0.02 | -0.33% | 5.92 | 6.01 | 59777 | 3567.78 | 1.05% |
| 2025-07-10 | 5.99 | 5.99 | 0.01 | 0.17% | 5.93 | 6.00 | 60489 | 3610.48 | 1.06% |
| 2025-07-09 | 6.01 | 5.98 | 0.00 | 0.00% | 5.96 | 6.01 | 54386 | 3255.51 | 0.95% |
| 2025-07-08 | 5.99 | 5.98 | -0.01 | -0.17% | 5.93 | 6.00 | 63020 | 3759.06 | 1.11% |
| 2025-07-07 | 5.89 | 5.99 | 0.09 | 1.53% | 5.88 | 5.99 | 70431 | 4192.68 | 1.24% |
| 2025-07-04 | 5.87 | 5.90 | 0.02 | 0.34% | 5.86 | 5.96 | 88139 | 5211.40 | 1.55% |
| 2025-07-03 | 5.86 | 5.88 | 0.00 | 0.00% | 5.83 | 5.90 | 48102 | 2820.53 | 0.84% |
| 2025-07-02 | 5.81 | 5.88 | 0.08 | 1.38% | 5.78 | 5.89 | 94584 | 5528.15 | 1.66% |
| 2025-07-01 | 5.83 | 5.80 | -0.02 | -0.34% | 5.77 | 5.83 | 44443 | 2572.66 | 0.78% |
| 2025-06-30 | 5.80 | 5.82 | 0.03 | 0.52% | 5.78 | 5.82 | 59524 | 3450.97 | 1.04% |
| 2025-06-27 | 5.79 | 5.79 | 0.02 | 0.35% | 5.76 | 5.82 | 36950 | 2139.01 | 0.65% |
| 2025-06-26 | 5.78 | 5.77 | -0.02 | -0.35% | 5.74 | 5.79 | 36895 | 2126.04 | 0.65% |
| 2025-06-25 | 5.79 | 5.79 | 0.02 | 0.35% | 5.74 | 5.80 | 48535 | 2803.58 | 0.85% |
| 2025-06-24 | 5.66 | 5.77 | 0.11 | 1.94% | 5.64 | 5.78 | 65470 | 3753.09 | 1.15% |
| 2025-06-23 | 5.54 | 5.66 | 0.10 | 1.80% | 5.50 | 5.67 | 49789 | 2793.61 | 0.87% |
| 2025-06-20 | 5.57 | 5.56 | 0.00 | 0.00% | 5.54 | 5.62 | 38891 | 2168.97 | 0.68% |
| 2025-06-19 | 5.65 | 5.56 | -0.11 | -1.94% | 5.53 | 5.65 | 64109 | 3577.27 | 1.12% |
| 2025-06-18 | 5.71 | 5.67 | -0.07 | -1.22% | 5.64 | 5.74 | 58656 | 3330.72 | 1.03% |
| 2025-06-17 | 5.75 | 5.74 | 0.00 | 0.00% | 5.71 | 5.76 | 55636 | 3188.75 | 0.98% |
| 2025-06-16 | 5.80 | 5.74 | -0.07 | -1.20% | 5.72 | 5.88 | 124054 | 7189.00 | 2.18% |
| 2025-06-13 | 5.75 | 5.81 | 0.06 | 1.04% | 5.69 | 5.84 | 102418 | 5906.81 | 1.80% |
| 2025-06-12 | 5.76 | 5.75 | -0.03 | -0.52% | 5.71 | 5.79 | 52112 | 2995.47 | 0.91% |
| 2025-06-11 | 5.77 | 5.78 | 0.01 | 0.17% | 5.75 | 5.81 | 50601 | 2926.91 | 0.89% |
| 2025-06-10 | 5.80 | 5.77 | -0.02 | -0.35% | 5.71 | 5.82 | 55318 | 3192.10 | 0.97% |
| 2025-06-09 | 5.77 | 5.79 | 0.02 | 0.35% | 5.76 | 5.82 | 53008 | 3066.48 | 0.93% |
| 2025-06-06 | 5.74 | 5.77 | 0.03 | 0.52% | 5.71 | 5.78 | 31297 | 1800.02 | 0.55% |
| 2025-06-05 | 5.78 | 5.74 | -0.02 | -0.35% | 5.70 | 5.80 | 50603 | 2907.95 | 0.89% |
| 2025-06-04 | 5.72 | 5.76 | 0.05 | 0.88% | 5.70 | 5.78 | 46098 | 2645.51 | 0.81% |
| 2025-06-03 | 5.72 | 5.71 | -0.04 | -0.70% | 5.68 | 5.74 | 61718 | 3520.37 | 1.08% |
| 2025-05-30 | 5.87 | 5.75 | -0.09 | -1.54% | 5.74 | 5.94 | 91029 | 5295.43 | 1.60% |
| 2025-05-29 | 5.73 | 5.84 | 0.09 | 1.57% | 5.71 | 5.85 | 74572 | 4333.47 | 1.31% |
| 2025-05-28 | 5.78 | 5.75 | -0.02 | -0.35% | 5.72 | 5.87 | 84461 | 4892.77 | 1.48% |
| 2025-05-27 | 5.71 | 5.77 | 0.07 | 1.23% | 5.67 | 5.78 | 49202 | 2813.48 | 0.86% |
| 2025-05-26 | 5.65 | 5.70 | 0.05 | 0.88% | 5.64 | 5.75 | 52718 | 3006.25 | 0.92% |
| 2025-05-23 | 5.73 | 5.65 | -0.09 | -1.57% | 5.64 | 5.77 | 54441 | 3108.47 | 0.95% |
| 2025-05-22 | 5.80 | 5.74 | -0.06 | -1.03% | 5.73 | 5.82 | 62934 | 3626.13 | 1.10% |
| 2025-05-21 | 5.84 | 5.80 | -0.04 | -0.68% | 5.78 | 5.87 | 74707 | 4347.56 | 1.31% |
| 2025-05-20 | 5.82 | 5.84 | 0.03 | 0.52% | 5.79 | 5.85 | 82131 | 4787.40 | 1.44% |
| 2025-05-19 | 5.77 | 5.81 | 0.06 | 1.04% | 5.75 | 5.85 | 77053 | 4472.30 | 1.35% |
| 2025-05-16 | 5.77 | 5.75 | 0.00 | 0.00% | 5.73 | 5.79 | 36897 | 2123.75 | 0.65% |
| 2025-05-15 | 5.77 | 5.75 | -0.01 | -0.17% | 5.71 | 5.79 | 38876 | 2236.12 | 0.68% |
| 2025-05-14 | 5.77 | 5.76 | -0.03 | -0.52% | 5.71 | 5.79 | 58640 | 3372.69 | 1.03% |
| 2025-05-13 | 5.77 | 5.79 | 0.04 | 0.70% | 5.72 | 5.80 | 50597 | 2917.54 | 0.89% |
| 2025-05-12 | 5.81 | 5.75 | -0.05 | -0.86% | 5.72 | 5.83 | 77839 | 4475.25 | 1.37% |
| 2025-05-09 | 5.79 | 5.80 | 0.01 | 0.17% | 5.75 | 5.86 | 108290 | 6285.30 | 1.90% |
| 2025-05-08 | 5.75 | 5.79 | 0.04 | 0.70% | 5.71 | 5.81 | 72263 | 4172.49 | 1.27% |
| 2025-05-07 | 5.77 | 5.75 | 0.00 | 0.00% | 5.70 | 5.80 | 70196 | 4038.33 | 1.23% |
| 2025-05-06 | 5.66 | 5.75 | 0.11 | 1.95% | 5.65 | 5.77 | 78045 | 4477.23 | 1.37% |
| 2025-04-30 | 5.72 | 5.64 | -0.08 | -1.40% | 5.61 | 5.74 | 55023 | 3119.32 | 0.97% |
| 2025-04-29 | 5.70 | 5.72 | 0.00 | 0.00% | 5.68 | 5.76 | 63622 | 3640.60 | 1.12% |
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。
