| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.89 | 6.96 | 0.07 | 1.02% | 6.89 | 6.97 | 84316 | 5850.82 | 1.48% |
| 2026-02-02 | 6.93 | 6.89 | -0.09 | -1.29% | 6.88 | 7.06 | 120445 | 8409.12 | 2.11% |
| 2026-01-30 | 6.85 | 6.98 | 0.12 | 1.75% | 6.81 | 6.98 | 153587 | 10601.96 | 2.69% |
| 2026-01-29 | 6.89 | 6.86 | -0.03 | -0.44% | 6.80 | 6.93 | 107119 | 7358.32 | 1.88% |
| 2026-01-28 | 6.94 | 6.89 | -0.06 | -0.86% | 6.87 | 6.99 | 103859 | 7166.25 | 1.82% |
| 2026-01-27 | 7.05 | 6.95 | -0.11 | -1.56% | 6.86 | 7.05 | 130552 | 9041.09 | 2.29% |
| 2026-01-26 | 7.14 | 7.06 | -0.07 | -0.98% | 6.98 | 7.16 | 150433 | 10593.57 | 2.64% |
| 2026-01-23 | 7.09 | 7.13 | 0.04 | 0.56% | 7.06 | 7.16 | 152413 | 10823.45 | 2.67% |
| 2026-01-22 | 7.00 | 7.09 | 0.09 | 1.29% | 6.99 | 7.10 | 135768 | 9579.08 | 2.38% |
| 2026-01-21 | 7.03 | 7.00 | -0.05 | -0.71% | 6.96 | 7.03 | 103910 | 7275.27 | 1.82% |
| 2026-01-20 | 7.10 | 7.05 | -0.03 | -0.42% | 6.99 | 7.12 | 143043 | 10065.73 | 2.51% |
| 2026-01-19 | 6.94 | 7.08 | 0.14 | 2.02% | 6.90 | 7.09 | 188493 | 13275.60 | 3.31% |
| 2026-01-16 | 6.92 | 6.94 | 0.03 | 0.43% | 6.87 | 6.98 | 144187 | 9989.17 | 2.53% |
| 2026-01-15 | 6.95 | 6.91 | -0.04 | -0.58% | 6.87 | 6.98 | 138044 | 9549.63 | 2.42% |
| 2026-01-14 | 6.97 | 6.95 | -0.02 | -0.29% | 6.88 | 7.06 | 206972 | 14445.61 | 3.63% |
| 2026-01-13 | 7.09 | 6.97 | -0.12 | -1.69% | 6.95 | 7.11 | 263336 | 18541.50 | 4.62% |
| 2026-01-12 | 7.09 | 7.09 | 0.01 | 0.14% | 7.03 | 7.11 | 219238 | 15511.54 | 3.85% |
| 2026-01-09 | 7.11 | 7.08 | -0.03 | -0.42% | 6.98 | 7.12 | 254667 | 17980.08 | 4.47% |
| 2026-01-08 | 7.08 | 7.11 | 0.02 | 0.28% | 7.06 | 7.14 | 152444 | 10822.61 | 2.67% |
| 2026-01-07 | 7.15 | 7.09 | -0.06 | -0.84% | 7.06 | 7.23 | 208042 | 14812.28 | 3.65% |
| 2026-01-06 | 7.15 | 7.15 | 0.02 | 0.28% | 7.11 | 7.25 | 202255 | 14506.57 | 3.55% |
| 2026-01-05 | 7.20 | 7.13 | 0.04 | 0.56% | 7.09 | 7.25 | 151479 | 10831.89 | 2.66% |
| 2025-12-31 | 7.30 | 7.09 | -0.22 | -3.01% | 7.04 | 7.35 | 193827 | 13797.67 | 3.40% |
| 2025-12-30 | 7.40 | 7.31 | -0.15 | -2.01% | 7.21 | 7.47 | 197348 | 14435.21 | 3.46% |
| 2025-12-29 | 7.62 | 7.46 | -0.20 | -2.61% | 7.43 | 7.64 | 202069 | 15149.61 | 3.54% |
| 2025-12-26 | 7.74 | 7.66 | -0.08 | -1.03% | 7.55 | 7.75 | 253032 | 19319.80 | 4.44% |
| 2025-12-25 | 7.77 | 7.74 | -0.08 | -1.02% | 7.62 | 7.77 | 268198 | 20662.75 | 4.70% |
| 2025-12-24 | 7.63 | 7.82 | 0.23 | 3.03% | 7.59 | 7.90 | 433616 | 33752.33 | 7.61% |
| 2025-12-23 | 7.57 | 7.59 | 0.02 | 0.26% | 7.37 | 7.72 | 410942 | 30995.53 | 7.21% |
| 2025-12-22 | 7.50 | 7.57 | 0.02 | 0.26% | 7.46 | 7.77 | 520381 | 39417.54 | 9.13% |
| 2025-12-19 | 6.85 | 7.55 | 0.69 | 10.06% | 6.82 | 7.55 | 377303 | 27397.61 | 6.62% |
| 2025-12-18 | 6.83 | 6.86 | 0.01 | 0.15% | 6.73 | 7.00 | 235771 | 16178.45 | 4.14% |
| 2025-12-17 | 6.99 | 6.85 | -0.17 | -2.42% | 6.71 | 7.01 | 271521 | 18464.63 | 4.76% |
| 2025-12-16 | 7.45 | 7.02 | -0.46 | -6.15% | 7.00 | 7.47 | 277825 | 19817.21 | 4.87% |
| 2025-12-15 | 7.43 | 7.48 | 0.03 | 0.40% | 7.34 | 7.58 | 194666 | 14535.91 | 3.41% |
| 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% |
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。
