| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.21 | 9.40 | 0.19 | 2.06% | 8.84 | 9.56 | 135646 | 12437.83 | 5.75% | 0.00 |
| 2026-03-25 | 8.99 | 9.21 | 0.21 | 2.33% | 8.99 | 9.43 | 129027 | 11888.28 | 5.47% | 0.00 |
| 2026-03-24 | 8.60 | 9.00 | 0.50 | 5.88% | 8.45 | 9.05 | 130551 | 11415.54 | 5.53% | 0.00 |
| 2026-03-23 | 8.37 | 8.50 | -0.01 | -0.12% | 8.22 | 9.09 | 150862 | 13198.76 | 6.39% | 0.00 |
| 2026-03-20 | 8.81 | 8.51 | -0.37 | -4.17% | 8.46 | 9.18 | 128397 | 11306.29 | 5.44% | 0.00 |
| 2026-03-19 | 9.42 | 8.88 | -0.71 | -7.40% | 8.76 | 9.42 | 136052 | 12244.88 | 5.76% | 0.00 |
| 2026-03-18 | 8.29 | 9.59 | 1.27 | 15.26% | 8.29 | 9.59 | 176370 | 16015.27 | 7.47% | 65.00 |
| 2026-03-17 | 8.77 | 8.32 | -0.43 | -4.91% | 8.28 | 8.85 | 56364 | 4787.49 | 2.39% | 0.00 |
| 2026-03-16 | 8.79 | 8.75 | -0.06 | -0.68% | 8.56 | 9.05 | 70166 | 6157.50 | 2.97% | 0.00 |
| 2026-03-13 | 9.06 | 8.81 | -0.25 | -2.76% | 8.78 | 9.20 | 81510 | 7299.86 | 3.45% | 0.00 |
| 2026-03-12 | 9.55 | 9.06 | -0.42 | -4.43% | 9.02 | 9.64 | 123845 | 11512.44 | 5.25% | 0.00 |
| 2026-03-11 | 9.40 | 9.48 | 0.27 | 2.93% | 9.21 | 9.75 | 169327 | 15971.98 | 7.17% | 0.00 |
| 2026-03-10 | 8.89 | 9.21 | 0.39 | 4.42% | 8.89 | 9.50 | 161597 | 14992.44 | 6.85% | 0.00 |
| 2026-03-09 | 9.84 | 8.82 | -1.10 | -11.09% | 8.78 | 9.84 | 206057 | 18602.00 | 8.73% | 0.00 |
| 2026-03-06 | 9.44 | 9.92 | 0.48 | 5.08% | 9.32 | 10.10 | 237666 | 23298.81 | 10.07% | 0.00 |
| 2026-03-05 | 8.44 | 9.44 | 1.04 | 12.38% | 8.44 | 9.75 | 189887 | 17423.07 | 8.04% | 0.00 |
| 2026-03-04 | 8.45 | 8.40 | -0.14 | -1.64% | 8.22 | 8.60 | 66970 | 5631.46 | 2.84% | 0.00 |
| 2026-03-03 | 9.03 | 8.54 | -0.44 | -4.90% | 8.50 | 9.09 | 72694 | 6386.52 | 3.08% | 0.00 |
| 2026-03-02 | 9.26 | 8.98 | -0.48 | -5.07% | 8.95 | 9.43 | 87512 | 7997.49 | 3.71% | 0.00 |
| 2026-02-27 | 9.39 | 9.46 | 0.05 | 0.53% | 9.30 | 9.47 | 49708 | 4659.57 | 2.11% | 0.00 |
| 2026-02-26 | 9.53 | 9.41 | -0.06 | -0.63% | 9.31 | 9.54 | 59182 | 5554.68 | 2.51% | 0.00 |
| 2026-02-25 | 9.69 | 9.47 | -0.18 | -1.87% | 9.45 | 9.71 | 46510 | 4441.73 | 1.97% | 0.00 |
| 2026-02-24 | 9.39 | 9.65 | 0.40 | 4.32% | 9.30 | 9.80 | 72497 | 6960.86 | 3.07% | 0.00 |
| 2026-02-13 | 9.34 | 9.25 | -0.08 | -0.86% | 9.22 | 9.42 | 40079 | 3737.85 | 1.70% | 0.00 |
| 2026-02-12 | 9.67 | 9.33 | -0.33 | -3.42% | 9.32 | 9.75 | 65586 | 6206.36 | 2.78% | 0.00 |
| 2026-02-11 | 9.50 | 9.66 | 0.24 | 2.55% | 9.37 | 9.79 | 77716 | 7466.99 | 3.29% | 0.00 |
| 2026-02-10 | 9.30 | 9.42 | 0.16 | 1.73% | 9.26 | 9.61 | 69433 | 6571.60 | 2.94% | 0.00 |
| 2026-02-09 | 9.44 | 9.26 | -0.05 | -0.54% | 9.20 | 9.44 | 46203 | 4286.20 | 1.96% | 0.00 |
| 2026-02-06 | 9.20 | 9.31 | 0.07 | 0.76% | 9.12 | 9.47 | 63611 | 5959.45 | 2.69% | 0.00 |
| 2026-02-05 | 9.10 | 9.24 | 0.09 | 0.98% | 9.10 | 9.53 | 65352 | 6087.93 | 2.77% | 0.00 |
| 2026-02-04 | 9.13 | 9.15 | 0.08 | 0.88% | 8.86 | 9.20 | 55001 | 5004.00 | 2.33% | 0.00 |
| 2026-02-03 | 9.08 | 9.07 | 0.12 | 1.34% | 8.88 | 9.12 | 48355 | 4367.75 | 2.05% | 0.00 |
| 2026-02-02 | 8.76 | 8.95 | 0.19 | 2.17% | 8.74 | 9.34 | 106815 | 9684.34 | 4.53% | 0.00 |
| 2026-01-30 | 8.69 | 8.76 | 0.07 | 0.81% | 8.51 | 8.89 | 52635 | 4584.87 | 2.23% | 0.00 |
| 2026-01-29 | 8.95 | 8.69 | -0.25 | -2.80% | 8.60 | 9.09 | 72131 | 6363.31 | 3.06% | 0.00 |
| 2026-01-28 | 9.20 | 8.94 | -0.21 | -2.30% | 8.90 | 9.20 | 43819 | 3957.26 | 1.86% | 0.00 |
| 2026-01-27 | 9.04 | 9.15 | 0.02 | 0.22% | 8.81 | 9.23 | 68872 | 6215.61 | 2.92% | 0.00 |
| 2026-01-26 | 9.35 | 9.13 | -0.19 | -2.04% | 9.00 | 9.41 | 74269 | 6774.43 | 3.15% | 0.00 |
| 2026-01-23 | 9.50 | 9.32 | -0.03 | -0.32% | 9.26 | 9.50 | 39651 | 3705.41 | 1.68% | 0.00 |
| 2026-01-22 | 9.16 | 9.35 | 0.22 | 2.41% | 9.16 | 9.64 | 76842 | 7265.43 | 3.26% | 0.00 |
| 2026-01-21 | 9.13 | 9.13 | -0.12 | -1.30% | 9.05 | 9.28 | 53290 | 4874.94 | 2.26% | 0.00 |
| 2026-01-20 | 9.18 | 9.25 | 0.13 | 1.43% | 9.01 | 9.48 | 89216 | 8261.08 | 3.78% | 0.00 |
| 2026-01-19 | 8.80 | 9.12 | 0.19 | 2.13% | 8.80 | 9.27 | 75783 | 6877.92 | 3.21% | 0.00 |
| 2026-01-16 | 9.35 | 8.93 | -0.45 | -4.80% | 8.85 | 9.40 | 105557 | 9543.23 | 4.47% | 0.00 |
| 2026-01-15 | 8.78 | 9.38 | 0.60 | 6.83% | 8.77 | 9.53 | 205694 | 18964.37 | 8.71% | 0.00 |
| 2026-01-14 | 8.82 | 8.78 | -0.02 | -0.23% | 8.62 | 8.95 | 89500 | 7860.61 | 3.79% | 0.00 |
| 2026-01-13 | 8.87 | 8.80 | -0.04 | -0.45% | 8.63 | 9.04 | 90499 | 7981.70 | 3.83% | 0.00 |
| 2026-01-12 | 9.11 | 8.84 | -0.27 | -2.96% | 8.78 | 9.14 | 141484 | 12587.88 | 5.99% | 0.00 |
| 2026-01-09 | 8.95 | 9.11 | 0.15 | 1.67% | 8.87 | 9.14 | 88258 | 7936.80 | 3.74% | 0.00 |
| 2026-01-08 | 8.73 | 8.96 | 0.28 | 3.23% | 8.64 | 9.09 | 111771 | 9943.02 | 4.74% | 0.00 |
| 2026-01-07 | 8.40 | 8.68 | 0.28 | 3.33% | 8.28 | 9.14 | 174840 | 15332.92 | 7.41% | 0.00 |
| 2026-01-06 | 8.61 | 8.40 | -0.19 | -2.21% | 8.35 | 8.86 | 105958 | 9084.35 | 4.49% | 0.00 |
| 2026-01-05 | 7.90 | 8.59 | 0.69 | 8.73% | 7.90 | 8.67 | 154512 | 13068.81 | 6.55% | 0.00 |
| 2025-12-31 | 8.03 | 7.90 | -0.09 | -1.13% | 7.74 | 8.03 | 56654 | 4443.85 | 2.40% | 0.00 |
| 2025-12-30 | 7.85 | 7.99 | 0.09 | 1.14% | 7.71 | 8.26 | 78045 | 6274.23 | 3.31% | 0.00 |
| 2025-12-29 | 7.37 | 7.90 | 0.26 | 3.40% | 7.37 | 7.94 | 72313 | 5606.41 | 3.06% | 0.00 |
| 2025-12-26 | 7.69 | 7.64 | -0.05 | -0.65% | 7.63 | 7.78 | 29905 | 2303.28 | 1.27% | 30.00 |
| 2025-12-25 | 7.60 | 7.69 | 0.16 | 2.12% | 7.51 | 7.73 | 41450 | 3180.55 | 1.76% | 0.00 |
| 2025-12-24 | 7.53 | 7.53 | 0.03 | 0.40% | 7.47 | 7.67 | 30446 | 2304.09 | 1.29% | 0.00 |
| 2025-12-23 | 7.60 | 7.50 | -0.10 | -1.32% | 7.38 | 7.61 | 40415 | 3020.56 | 1.71% | 20.00 |
| 2025-12-22 | 7.57 | 7.60 | 0.08 | 1.06% | 7.56 | 7.78 | 35025 | 2678.68 | 1.48% | 0.00 |
| 2025-12-19 | 7.43 | 7.52 | 0.18 | 2.45% | 7.20 | 7.55 | 30385 | 2265.82 | 1.29% | 20.00 |
| 2025-12-18 | 7.10 | 7.34 | 0.18 | 2.51% | 7.08 | 7.40 | 41586 | 3039.72 | 1.76% | 0.00 |
| 2025-12-17 | 7.27 | 7.16 | -0.07 | -0.97% | 6.98 | 7.27 | 46308 | 3284.12 | 1.96% | 0.00 |
| 2025-12-16 | 7.32 | 7.23 | -0.09 | -1.23% | 7.19 | 7.36 | 47337 | 3431.67 | 2.01% | 0.00 |
| 2025-12-15 | 7.35 | 7.32 | -0.09 | -1.21% | 7.22 | 7.45 | 54449 | 3993.95 | 2.31% | 0.00 |
| 2025-12-12 | 7.37 | 7.41 | 0.05 | 0.68% | 7.30 | 7.59 | 43839 | 3274.24 | 1.86% | 0.00 |
| 2025-12-11 | 7.66 | 7.36 | -0.26 | -3.41% | 7.35 | 7.66 | 42006 | 3136.02 | 1.78% | 0.00 |
| 2025-12-10 | 7.70 | 7.62 | -0.13 | -1.68% | 7.61 | 7.82 | 32361 | 2491.61 | 1.37% | 0.00 |
| 2025-12-09 | 7.84 | 7.75 | -0.08 | -1.02% | 7.75 | 7.89 | 21123 | 1648.92 | 0.89% | 0.00 |
| 2025-12-08 | 7.84 | 7.83 | 0.03 | 0.38% | 7.76 | 7.92 | 32489 | 2545.08 | 1.38% | 0.00 |
| 2025-12-05 | 7.70 | 7.80 | 0.09 | 1.17% | 7.62 | 7.83 | 35438 | 2732.06 | 1.50% | 0.00 |
| 2025-12-04 | 7.85 | 7.71 | -0.14 | -1.78% | 7.70 | 7.88 | 34913 | 2714.20 | 1.48% | 0.00 |
| 2025-12-03 | 7.97 | 7.85 | -0.15 | -1.88% | 7.82 | 8.03 | 27035 | 2130.49 | 1.15% | 0.00 |
| 2025-12-02 | 8.04 | 8.00 | 0.00 | 0.00% | 7.85 | 8.06 | 33379 | 2654.44 | 1.41% | 0.00 |
| 2025-12-01 | 8.17 | 8.00 | 0.02 | 0.25% | 7.90 | 8.17 | 28642 | 2298.24 | 1.21% | 0.00 |
| 2025-11-28 | 7.89 | 7.98 | 0.15 | 1.92% | 7.76 | 7.98 | 28090 | 2211.74 | 1.19% | 0.00 |
| 2025-11-27 | 7.69 | 7.83 | 0.09 | 1.16% | 7.69 | 7.88 | 24765 | 1937.51 | 1.05% | 0.00 |
| 2025-11-26 | 7.87 | 7.74 | -0.07 | -0.90% | 7.73 | 7.97 | 31306 | 2455.43 | 1.33% | 0.00 |
| 2025-11-25 | 7.80 | 7.81 | 0.09 | 1.17% | 7.74 | 7.94 | 39916 | 3134.74 | 1.69% | 0.00 |
京源环保(688096)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。
