| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.60 | 5.49 | -0.13 | -2.31% | 5.44 | 5.61 | 82555 | 4545.93 | 1.46% |
| 2025-03-28 | 5.70 | 5.62 | -0.09 | -1.58% | 5.60 | 5.77 | 107598 | 6120.07 | 1.95% |
| 2025-03-27 | 5.70 | 5.71 | -0.04 | -0.70% | 5.57 | 5.77 | 151802 | 8645.36 | 2.75% |
| 2025-03-26 | 5.75 | 5.75 | 0.00 | 0.00% | 5.72 | 5.79 | 76786 | 4427.50 | 1.39% |
| 2025-03-25 | 5.69 | 5.75 | 0.07 | 1.23% | 5.64 | 5.76 | 60915 | 3474.14 | 1.10% |
| 2025-03-24 | 5.74 | 5.68 | -0.06 | -1.05% | 5.60 | 5.78 | 85346 | 4840.93 | 1.54% |
| 2025-03-21 | 5.77 | 5.74 | -0.03 | -0.52% | 5.72 | 5.81 | 65313 | 3763.03 | 1.18% |
| 2025-03-20 | 5.79 | 5.77 | -0.04 | -0.69% | 5.76 | 5.82 | 72234 | 4183.90 | 1.33% |
| 2025-03-19 | 5.86 | 5.81 | -0.06 | -1.02% | 5.79 | 5.86 | 71564 | 4164.17 | 1.32% |
| 2025-03-18 | 5.92 | 5.87 | -0.08 | -1.34% | 5.85 | 5.94 | 131193 | 7726.30 | 2.46% |
| 2025-03-17 | 5.85 | 5.95 | 0.05 | 0.85% | 5.83 | 5.99 | 128123 | 7556.36 | 2.40% |
| 2025-03-14 | 5.80 | 5.90 | 0.10 | 1.72% | 5.77 | 5.91 | 94915 | 5556.92 | 1.78% |
| 2025-03-13 | 5.83 | 5.80 | -0.03 | -0.51% | 5.74 | 5.83 | 50294 | 2905.44 | 0.94% |
| 2025-03-12 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.86 | 44341 | 2583.06 | 0.83% |
| 2025-03-11 | 5.78 | 5.84 | 0.04 | 0.69% | 5.71 | 5.84 | 42013 | 2428.84 | 0.79% |
| 2025-03-10 | 5.73 | 5.80 | 0.06 | 1.05% | 5.70 | 5.81 | 46681 | 2696.91 | 0.87% |
| 2025-03-07 | 5.76 | 5.74 | -0.02 | -0.35% | 5.71 | 5.81 | 35634 | 2050.47 | 0.67% |
| 2025-03-06 | 5.73 | 5.76 | 0.06 | 1.05% | 5.67 | 5.79 | 52519 | 3015.70 | 0.98% |
| 2025-03-05 | 5.78 | 5.70 | -0.06 | -1.04% | 5.62 | 5.78 | 46236 | 2622.05 | 0.87% |
| 2025-03-04 | 5.73 | 5.76 | 0.04 | 0.70% | 5.69 | 5.77 | 32424 | 1860.16 | 0.61% |
| 2025-03-03 | 5.77 | 5.72 | -0.01 | -0.17% | 5.68 | 5.81 | 43533 | 2502.77 | 0.81% |
| 2025-02-28 | 5.84 | 5.73 | -0.11 | -1.88% | 5.71 | 5.86 | 39206 | 2263.07 | 0.73% |
| 2025-02-27 | 5.83 | 5.84 | 0.00 | 0.00% | 5.77 | 5.90 | 60005 | 3499.65 | 1.12% |
| 2025-02-26 | 5.72 | 5.84 | 0.12 | 2.10% | 5.71 | 5.85 | 50989 | 2966.88 | 0.95% |
| 2025-02-25 | 5.75 | 5.72 | -0.04 | -0.69% | 5.70 | 5.81 | 41192 | 2366.27 | 0.77% |
| 2025-02-24 | 5.65 | 5.76 | 0.13 | 2.31% | 5.65 | 5.96 | 82218 | 4780.37 | 1.54% |
| 2025-02-21 | 5.68 | 5.63 | -0.05 | -0.88% | 5.60 | 5.71 | 41364 | 2329.94 | 0.77% |
| 2025-02-20 | 5.64 | 5.68 | 0.07 | 1.25% | 5.60 | 5.70 | 40040 | 2267.96 | 0.75% |
| 2025-02-19 | 5.60 | 5.61 | 0.01 | 0.18% | 5.57 | 5.66 | 40845 | 2290.85 | 0.76% |
| 2025-02-18 | 5.75 | 5.60 | -0.16 | -2.78% | 5.58 | 5.78 | 48855 | 2764.51 | 0.91% |
| 2025-02-17 | 5.68 | 5.76 | 0.09 | 1.59% | 5.62 | 5.80 | 43255 | 2483.79 | 0.81% |
| 2025-02-14 | 5.75 | 5.67 | -0.08 | -1.39% | 5.65 | 5.78 | 47974 | 2732.78 | 0.90% |
| 2025-02-13 | 5.81 | 5.75 | -0.08 | -1.37% | 5.73 | 5.85 | 29816 | 1724.66 | 0.56% |
| 2025-02-12 | 5.79 | 5.83 | 0.03 | 0.52% | 5.75 | 5.84 | 31742 | 1841.34 | 0.59% |
| 2025-02-11 | 5.82 | 5.80 | -0.02 | -0.34% | 5.76 | 5.82 | 28202 | 1632.50 | 0.53% |
| 2025-02-10 | 5.69 | 5.82 | 0.13 | 2.28% | 5.68 | 5.82 | 44133 | 2542.49 | 0.83% |
| 2025-02-07 | 5.68 | 5.69 | 0.01 | 0.18% | 5.64 | 5.74 | 40798 | 2325.81 | 0.76% |
| 2025-02-06 | 5.65 | 5.68 | 0.03 | 0.53% | 5.60 | 5.69 | 37162 | 2098.91 | 0.70% |
| 2025-02-05 | 5.71 | 5.65 | -0.06 | -1.05% | 5.60 | 5.74 | 51088 | 2880.95 | 0.96% |
| 2025-01-27 | 5.62 | 5.71 | 0.10 | 1.78% | 5.61 | 5.77 | 57216 | 3271.71 | 1.07% |
| 2025-01-24 | 5.61 | 5.61 | 0.03 | 0.54% | 5.52 | 5.62 | 40366 | 2248.17 | 0.76% |
| 2025-01-23 | 5.55 | 5.58 | 0.07 | 1.27% | 5.55 | 5.66 | 41240 | 2310.15 | 0.77% |
| 2025-01-22 | 5.52 | 5.51 | -0.03 | -0.54% | 5.49 | 5.57 | 26501 | 1463.61 | 0.50% |
| 2025-01-21 | 5.63 | 5.54 | -0.07 | -1.25% | 5.51 | 5.65 | 37408 | 2078.42 | 0.70% |
| 2025-01-20 | 5.52 | 5.61 | 0.10 | 1.81% | 5.46 | 5.65 | 45973 | 2566.01 | 0.86% |
| 2025-01-17 | 5.50 | 5.51 | 0.02 | 0.36% | 5.45 | 5.53 | 23048 | 1267.28 | 0.43% |
| 2025-01-16 | 5.41 | 5.49 | 0.07 | 1.29% | 5.41 | 5.52 | 38460 | 2106.70 | 0.72% |
| 2025-01-15 | 5.40 | 5.42 | 0.01 | 0.18% | 5.38 | 5.45 | 35230 | 1906.15 | 0.66% |
| 2025-01-14 | 5.31 | 5.41 | 0.12 | 2.27% | 5.30 | 5.42 | 52585 | 2820.80 | 0.98% |
| 2025-01-13 | 5.20 | 5.29 | 0.06 | 1.15% | 5.12 | 5.31 | 36462 | 1911.03 | 0.68% |
| 2025-01-10 | 5.34 | 5.23 | -0.11 | -2.06% | 5.22 | 5.36 | 35109 | 1855.66 | 0.66% |
| 2025-01-09 | 5.34 | 5.34 | 0.00 | 0.00% | 5.27 | 5.36 | 30834 | 1646.19 | 0.58% |
| 2025-01-08 | 5.33 | 5.34 | -0.01 | -0.19% | 5.19 | 5.37 | 42520 | 2249.79 | 0.80% |
| 2025-01-07 | 5.30 | 5.35 | 0.04 | 0.75% | 5.25 | 5.37 | 41389 | 2199.72 | 0.77% |
| 2025-01-06 | 5.26 | 5.31 | 0.03 | 0.57% | 5.10 | 5.37 | 57853 | 3045.33 | 1.08% |
| 2025-01-03 | 5.51 | 5.28 | -0.23 | -4.17% | 5.26 | 5.56 | 70389 | 3790.87 | 1.32% |
| 2025-01-02 | 5.54 | 5.51 | -0.07 | -1.25% | 5.45 | 5.67 | 56581 | 3151.91 | 1.06% |
| 2024-12-31 | 5.66 | 5.58 | -0.08 | -1.41% | 5.56 | 5.75 | 49667 | 2806.91 | 0.93% |
| 2024-12-30 | 5.70 | 5.66 | -0.05 | -0.88% | 5.56 | 5.70 | 46553 | 2620.66 | 0.87% |
| 2024-12-27 | 5.58 | 5.71 | 0.13 | 2.33% | 5.56 | 5.75 | 55931 | 3180.62 | 1.05% |
| 2024-12-26 | 5.55 | 5.58 | 0.00 | 0.00% | 5.55 | 5.65 | 44485 | 2496.11 | 0.83% |
| 2024-12-25 | 5.65 | 5.58 | -0.07 | -1.24% | 5.48 | 5.66 | 61857 | 3434.49 | 1.16% |
| 2024-12-24 | 5.63 | 5.65 | 0.02 | 0.36% | 5.56 | 5.70 | 50396 | 2835.45 | 0.94% |
| 2024-12-23 | 5.93 | 5.63 | -0.26 | -4.41% | 5.60 | 5.95 | 74591 | 4267.65 | 1.40% |
| 2024-12-20 | 5.88 | 5.89 | 0.04 | 0.68% | 5.85 | 5.94 | 42036 | 2477.22 | 0.79% |
| 2024-12-19 | 5.83 | 5.85 | -0.03 | -0.51% | 5.76 | 5.89 | 66529 | 3869.92 | 1.25% |
| 2024-12-18 | 5.95 | 5.88 | -0.02 | -0.34% | 5.81 | 6.00 | 81168 | 4797.14 | 1.52% |
| 2024-12-17 | 6.25 | 5.90 | -0.37 | -5.90% | 5.88 | 6.28 | 131441 | 7913.53 | 2.46% |
| 2024-12-16 | 6.20 | 6.27 | 0.10 | 1.62% | 6.17 | 6.31 | 97811 | 6118.31 | 1.83% |
| 2024-12-13 | 6.27 | 6.17 | -0.11 | -1.75% | 6.15 | 6.31 | 76445 | 4765.01 | 1.43% |
| 2024-12-12 | 6.21 | 6.28 | 0.07 | 1.13% | 6.17 | 6.29 | 72384 | 4526.27 | 1.35% |
| 2024-12-11 | 6.14 | 6.21 | 0.07 | 1.14% | 6.11 | 6.24 | 66103 | 4091.05 | 1.24% |
| 2024-12-10 | 6.30 | 6.14 | -0.06 | -0.97% | 6.14 | 6.34 | 89739 | 5563.38 | 1.68% |
| 2024-12-09 | 6.37 | 6.20 | -0.09 | -1.43% | 6.14 | 6.46 | 101775 | 6371.39 | 1.90% |
| 2024-12-06 | 6.09 | 6.29 | 0.20 | 3.28% | 6.06 | 6.35 | 125593 | 7831.10 | 2.35% |
| 2024-12-05 | 6.10 | 6.09 | -0.01 | -0.16% | 6.03 | 6.21 | 76729 | 4671.50 | 1.44% |
| 2024-12-04 | 6.15 | 6.10 | -0.02 | -0.33% | 6.08 | 6.29 | 119465 | 7393.44 | 2.24% |
| 2024-12-03 | 6.02 | 6.12 | 0.11 | 1.83% | 5.97 | 6.24 | 106732 | 6490.94 | 2.00% |
| 2024-12-02 | 5.96 | 6.01 | 0.06 | 1.01% | 5.93 | 6.03 | 79954 | 4786.52 | 1.50% |
| 2024-11-29 | 6.02 | 5.95 | -0.01 | -0.17% | 5.89 | 6.06 | 85846 | 5120.61 | 1.61% |
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。
