| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 7.59 | 7.72 | 0.00 | 0.00% | 7.56 | 7.86 | 55248 | 4233.40 | 2.34% | 0.00 |
| 2025-11-21 | 8.03 | 7.72 | -0.40 | -4.93% | 7.71 | 8.17 | 46742 | 3677.06 | 1.98% | 2.13 |
| 2025-11-20 | 8.20 | 8.12 | -0.06 | -0.73% | 7.99 | 8.27 | 32963 | 2675.93 | 1.40% | 0.00 |
| 2025-11-19 | 8.50 | 8.18 | -0.29 | -3.42% | 8.17 | 8.51 | 40718 | 3364.73 | 1.73% | 0.00 |
| 2025-11-18 | 8.62 | 8.47 | -0.08 | -0.94% | 8.39 | 8.62 | 34241 | 2901.14 | 1.45% | 0.00 |
| 2025-11-17 | 8.68 | 8.55 | -0.05 | -0.58% | 8.49 | 8.68 | 42335 | 3635.43 | 1.79% | 0.00 |
| 2025-11-14 | 8.32 | 8.60 | 0.21 | 2.50% | 8.32 | 8.78 | 58864 | 5066.48 | 2.49% | 0.00 |
| 2025-11-13 | 8.44 | 8.39 | 0.11 | 1.33% | 8.27 | 8.46 | 31298 | 2616.92 | 1.33% | 0.00 |
| 2025-11-12 | 8.50 | 8.28 | -0.22 | -2.59% | 8.25 | 8.54 | 49125 | 4120.73 | 2.08% | 0.00 |
| 2025-11-11 | 8.47 | 8.50 | 0.06 | 0.71% | 8.41 | 8.54 | 31874 | 2697.84 | 1.35% | 0.00 |
| 2025-11-10 | 8.54 | 8.44 | 0.02 | 0.24% | 8.40 | 8.54 | 28157 | 2375.88 | 1.19% | 0.00 |
| 2025-11-07 | 8.54 | 8.42 | -0.12 | -1.41% | 8.42 | 8.57 | 23101 | 1963.12 | 0.98% | 0.00 |
| 2025-11-06 | 8.49 | 8.54 | 0.01 | 0.12% | 8.44 | 8.57 | 30606 | 2605.21 | 1.30% | 0.00 |
| 2025-11-05 | 8.39 | 8.53 | 0.09 | 1.07% | 8.26 | 8.58 | 64059 | 5411.85 | 2.71% | 0.00 |
| 2025-11-04 | 8.38 | 8.44 | 0.09 | 1.08% | 8.27 | 8.46 | 46636 | 3898.46 | 1.98% | 0.00 |
| 2025-11-03 | 8.28 | 8.35 | 0.06 | 0.72% | 8.23 | 8.37 | 42667 | 3541.52 | 1.81% | 0.00 |
| 2025-10-31 | 8.16 | 8.29 | 0.13 | 1.59% | 8.09 | 8.32 | 66797 | 5514.45 | 2.83% | 0.00 |
| 2025-10-30 | 8.25 | 8.16 | -0.08 | -0.97% | 8.15 | 8.26 | 43663 | 3580.75 | 1.85% | 0.00 |
| 2025-10-29 | 8.43 | 8.24 | -0.13 | -1.55% | 8.16 | 8.43 | 41438 | 3416.99 | 1.76% | 8.00 |
| 2025-10-28 | 8.36 | 8.37 | 0.01 | 0.12% | 8.30 | 8.43 | 35916 | 3004.66 | 1.52% | 0.00 |
| 2025-10-27 | 8.44 | 8.36 | -0.03 | -0.36% | 8.19 | 8.44 | 46711 | 3889.72 | 1.98% | 0.00 |
| 2025-10-24 | 8.34 | 8.39 | 0.09 | 1.08% | 8.24 | 8.41 | 48457 | 4051.67 | 2.05% | 0.00 |
| 2025-10-23 | 8.28 | 8.30 | 0.06 | 0.73% | 8.16 | 8.33 | 54233 | 4470.48 | 2.30% | 0.00 |
| 2025-10-22 | 8.20 | 8.24 | 0.05 | 0.61% | 8.12 | 8.28 | 39849 | 3277.37 | 1.69% | 0.00 |
| 2025-10-21 | 7.97 | 8.19 | 0.21 | 2.63% | 7.92 | 8.19 | 44560 | 3602.19 | 1.89% | 0.00 |
| 2025-10-20 | 7.90 | 7.98 | 0.16 | 2.05% | 7.87 | 8.01 | 41728 | 3315.15 | 1.77% | 94.56 |
| 2025-10-17 | 8.00 | 7.82 | -0.20 | -2.49% | 7.82 | 8.06 | 35983 | 2851.44 | 1.52% | 0.00 |
| 2025-10-16 | 8.18 | 8.02 | -0.13 | -1.60% | 7.98 | 8.18 | 45336 | 3655.79 | 1.92% | 0.00 |
| 2025-10-15 | 8.11 | 8.15 | 0.03 | 0.37% | 8.01 | 8.20 | 46276 | 3760.97 | 1.96% | 0.00 |
| 2025-10-14 | 8.28 | 8.12 | -0.10 | -1.22% | 8.07 | 8.38 | 45502 | 3726.84 | 1.93% | 0.00 |
| 2025-10-13 | 8.00 | 8.22 | 0.04 | 0.49% | 7.71 | 8.24 | 59286 | 4804.58 | 2.51% | 20.00 |
| 2025-10-10 | 8.25 | 8.18 | 0.00 | 0.00% | 8.00 | 8.37 | 51550 | 4234.96 | 2.18% | 0.00 |
| 2025-10-09 | 8.20 | 8.18 | 0.04 | 0.49% | 8.16 | 8.47 | 63807 | 5301.16 | 2.70% | 0.00 |
| 2025-09-30 | 8.09 | 8.14 | -0.06 | -0.73% | 8.07 | 8.27 | 45234 | 3690.75 | 1.92% | 0.00 |
| 2025-09-29 | 8.07 | 8.20 | 0.02 | 0.24% | 7.84 | 8.22 | 67065 | 5415.85 | 2.84% | 0.00 |
| 2025-09-26 | 8.16 | 8.18 | 0.00 | 0.00% | 8.11 | 8.33 | 46441 | 3824.72 | 1.97% | 0.00 |
| 2025-09-25 | 8.32 | 8.18 | -0.17 | -2.04% | 8.17 | 8.50 | 43267 | 3602.81 | 1.83% | 0.00 |
| 2025-09-24 | 8.13 | 8.35 | 0.15 | 1.83% | 8.11 | 8.35 | 49862 | 4130.45 | 2.11% | 24.00 |
| 2025-09-23 | 8.29 | 8.20 | -0.10 | -1.20% | 7.85 | 8.33 | 68636 | 5519.65 | 2.91% | 2.00 |
| 2025-09-22 | 8.31 | 8.30 | 0.01 | 0.12% | 8.11 | 8.34 | 47016 | 3867.86 | 1.99% | 50.00 |
| 2025-09-19 | 8.30 | 8.29 | 0.00 | 0.00% | 8.15 | 8.38 | 55768 | 4602.73 | 2.36% | 0.00 |
| 2025-09-18 | 8.60 | 8.29 | -0.32 | -3.72% | 8.25 | 8.71 | 92127 | 7843.86 | 3.90% | 0.00 |
| 2025-09-17 | 8.75 | 8.61 | -0.09 | -1.03% | 8.61 | 8.75 | 43559 | 3775.76 | 1.85% | 0.00 |
| 2025-09-16 | 8.55 | 8.70 | 0.15 | 1.75% | 8.51 | 8.73 | 60068 | 5188.35 | 2.54% | 0.00 |
| 2025-09-15 | 8.81 | 8.55 | -0.23 | -2.62% | 8.50 | 8.81 | 67085 | 5756.34 | 2.84% | 0.00 |
| 2025-09-12 | 8.76 | 8.78 | 0.01 | 0.11% | 8.70 | 8.85 | 52315 | 4597.45 | 2.22% | 0.00 |
| 2025-09-11 | 8.70 | 8.77 | 0.01 | 0.11% | 8.55 | 8.78 | 67699 | 5863.04 | 2.87% | 0.00 |
| 2025-09-10 | 8.80 | 8.76 | -0.01 | -0.11% | 8.69 | 8.92 | 41698 | 3656.22 | 1.77% | 0.00 |
| 2025-09-09 | 8.96 | 8.77 | -0.20 | -2.23% | 8.71 | 8.98 | 57859 | 5111.54 | 2.45% | 0.00 |
| 2025-09-08 | 8.70 | 8.97 | 0.27 | 3.10% | 8.67 | 9.05 | 91901 | 8152.79 | 3.89% | 0.00 |
| 2025-09-05 | 8.79 | 8.70 | 0.00 | 0.00% | 8.52 | 8.84 | 72029 | 6244.19 | 3.05% | 0.00 |
| 2025-09-04 | 8.77 | 8.70 | -0.03 | -0.34% | 8.58 | 8.98 | 71418 | 6289.26 | 3.03% | 0.00 |
| 2025-09-03 | 9.09 | 8.73 | -0.35 | -3.85% | 8.69 | 9.18 | 61861 | 5515.60 | 2.62% | 0.00 |
| 2025-09-02 | 9.30 | 9.08 | -0.13 | -1.41% | 8.94 | 9.36 | 62062 | 5634.37 | 2.63% | 0.00 |
| 2025-09-01 | 9.07 | 9.21 | 0.18 | 1.99% | 8.91 | 9.35 | 72808 | 6706.96 | 3.08% | 0.00 |
| 2025-08-29 | 9.11 | 9.03 | -0.08 | -0.88% | 8.95 | 9.17 | 62002 | 5592.72 | 2.63% | 0.00 |
| 2025-08-28 | 9.40 | 9.11 | -0.23 | -2.46% | 8.74 | 9.44 | 113809 | 10320.39 | 4.82% | 0.00 |
| 2025-08-27 | 9.86 | 9.34 | -0.55 | -5.56% | 9.26 | 9.90 | 160024 | 15337.77 | 6.78% | 0.00 |
| 2025-08-26 | 9.68 | 9.89 | 0.27 | 2.81% | 9.50 | 10.22 | 168955 | 16817.23 | 7.16% | 0.00 |
| 2025-08-25 | 9.79 | 9.62 | -0.11 | -1.13% | 9.49 | 9.84 | 104572 | 10072.00 | 4.43% | 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。
