| 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 | 23.67 | 23.62 | 0.04 | 0.17% | 23.52 | 23.90 | 8724 | 2065.05 | 1.10% | 0.00 |
| 2025-12-19 | 22.76 | 23.58 | 0.94 | 4.15% | 22.74 | 23.60 | 15664 | 3649.72 | 1.97% | 0.00 |
| 2025-12-18 | 22.66 | 22.64 | 0.00 | 0.00% | 22.18 | 22.95 | 13502 | 3066.46 | 1.70% | 0.00 |
| 2025-12-17 | 22.21 | 22.64 | 0.42 | 1.89% | 21.79 | 22.64 | 10667 | 2366.48 | 1.34% | 0.00 |
| 2025-12-16 | 22.55 | 22.22 | -0.49 | -2.16% | 22.19 | 22.89 | 9408 | 2104.26 | 1.18% | 0.00 |
| 2025-12-15 | 22.84 | 22.71 | -0.13 | -0.57% | 22.55 | 23.14 | 10815 | 2463.42 | 1.36% | 0.00 |
| 2025-12-12 | 23.00 | 22.84 | -0.52 | -2.23% | 22.67 | 23.32 | 12840 | 2943.03 | 1.62% | 0.00 |
| 2025-12-11 | 23.30 | 23.36 | -0.29 | -1.23% | 22.80 | 23.60 | 14600 | 3381.37 | 1.84% | 0.00 |
| 2025-12-10 | 24.15 | 23.65 | -0.57 | -2.35% | 23.28 | 24.21 | 17855 | 4208.15 | 2.25% | 0.00 |
| 2025-12-09 | 23.70 | 24.22 | 0.64 | 2.71% | 23.22 | 24.87 | 19603 | 4721.79 | 2.47% | 0.00 |
| 2025-12-08 | 23.19 | 23.58 | 0.17 | 0.73% | 23.19 | 23.86 | 9783 | 2313.04 | 1.23% | 0.00 |
| 2025-12-05 | 23.06 | 23.41 | 0.35 | 1.52% | 22.82 | 23.50 | 7475 | 1734.50 | 0.94% | 0.00 |
| 2025-12-04 | 23.44 | 23.06 | -0.26 | -1.11% | 22.63 | 23.55 | 9749 | 2248.31 | 1.23% | 0.00 |
| 2025-12-03 | 23.52 | 23.32 | -0.19 | -0.81% | 23.20 | 23.66 | 7060 | 1653.09 | 0.89% | 0.00 |
| 2025-12-02 | 23.89 | 23.51 | -0.24 | -1.01% | 23.13 | 23.97 | 13633 | 3193.31 | 1.72% | 0.00 |
| 2025-12-01 | 24.18 | 23.75 | -0.30 | -1.25% | 23.59 | 24.44 | 11003 | 2638.64 | 1.38% | 0.00 |
| 2025-11-28 | 23.80 | 24.05 | 0.42 | 1.78% | 23.51 | 24.06 | 9586 | 2280.06 | 1.20% | 0.00 |
| 2025-11-27 | 23.03 | 23.63 | 0.38 | 1.63% | 23.03 | 23.71 | 10556 | 2484.42 | 1.32% | 0.00 |
| 2025-11-26 | 23.50 | 23.25 | -0.25 | -1.06% | 23.03 | 23.88 | 9804 | 2300.49 | 1.23% | 0.00 |
| 2025-11-25 | 23.29 | 23.50 | 0.11 | 0.47% | 23.29 | 24.00 | 10589 | 2513.44 | 1.32% | 0.00 |
| 2025-11-24 | 23.38 | 23.39 | -0.01 | -0.04% | 22.94 | 23.90 | 14612 | 3398.06 | 1.83% | 0.00 |
| 2025-11-21 | 24.57 | 23.40 | -1.59 | -6.36% | 23.22 | 25.38 | 18593 | 4454.51 | 2.32% | 0.00 |
| 2025-11-20 | 25.52 | 24.99 | -0.49 | -1.92% | 24.77 | 25.83 | 13770 | 3461.02 | 1.72% | 0.00 |
| 2025-11-19 | 25.99 | 25.48 | -0.83 | -3.15% | 25.27 | 26.55 | 11330 | 2918.25 | 1.42% | 0.00 |
| 2025-11-18 | 26.78 | 26.31 | -0.24 | -0.90% | 25.90 | 26.78 | 11592 | 3028.89 | 1.45% | 0.00 |
| 2025-11-17 | 27.25 | 26.55 | -0.56 | -2.07% | 26.40 | 27.25 | 10527 | 2804.04 | 1.32% | 0.00 |
| 2025-11-14 | 27.22 | 27.11 | 0.01 | 0.04% | 26.80 | 27.38 | 10648 | 2879.79 | 1.33% | 0.00 |
| 2025-11-13 | 27.10 | 27.10 | 0.08 | 0.30% | 26.71 | 27.31 | 10092 | 2729.75 | 1.26% | 0.00 |
| 2025-11-12 | 26.93 | 27.02 | -0.05 | -0.18% | 26.53 | 27.20 | 11348 | 3046.62 | 1.42% | 0.00 |
| 2025-11-11 | 27.20 | 27.07 | -0.09 | -0.33% | 26.85 | 27.87 | 11386 | 3099.32 | 1.42% | 0.00 |
| 2025-11-10 | 27.87 | 27.16 | -0.24 | -0.88% | 27.03 | 27.87 | 13633 | 3714.10 | 1.70% | 0.00 |
| 2025-11-07 | 28.03 | 27.40 | -0.48 | -1.72% | 27.40 | 29.19 | 27084 | 7609.32 | 3.39% | 0.00 |
| 2025-11-06 | 26.44 | 27.88 | 1.33 | 5.01% | 26.31 | 28.64 | 30326 | 8353.65 | 3.79% | 0.00 |
| 2025-11-05 | 26.11 | 26.55 | 0.22 | 0.84% | 25.77 | 26.99 | 11917 | 3145.62 | 1.49% | 0.00 |
| 2025-11-04 | 26.15 | 26.33 | 0.13 | 0.50% | 26.07 | 26.58 | 12158 | 3193.39 | 1.52% | 0.00 |
| 2025-11-03 | 26.56 | 26.20 | -0.10 | -0.38% | 25.85 | 26.56 | 13630 | 3573.59 | 1.70% | 0.20 |
| 2025-10-31 | 25.50 | 26.30 | 0.63 | 2.45% | 25.50 | 26.62 | 18331 | 4810.14 | 2.29% | 0.00 |
| 2025-10-30 | 25.93 | 25.67 | -0.46 | -1.76% | 25.50 | 26.69 | 20616 | 5377.03 | 2.58% | 0.00 |
| 2025-10-29 | 26.51 | 26.13 | 0.15 | 0.58% | 26.04 | 27.60 | 25818 | 6854.08 | 3.23% | 0.00 |
| 2025-10-28 | 26.80 | 25.98 | 0.36 | 1.41% | 25.70 | 26.80 | 13884 | 3647.46 | 1.74% | 0.00 |
| 2025-10-27 | 26.52 | 25.62 | 0.12 | 0.47% | 25.45 | 26.88 | 20817 | 5437.32 | 2.60% | 0.10 |
| 2025-10-24 | 25.50 | 25.50 | 0.10 | 0.39% | 25.00 | 25.59 | 12034 | 3042.10 | 1.50% | 0.00 |
| 2025-10-23 | 24.73 | 25.40 | 0.67 | 2.71% | 24.50 | 25.55 | 16636 | 4169.18 | 2.08% | 0.00 |
| 2025-10-22 | 24.46 | 24.73 | 0.15 | 0.61% | 24.34 | 24.78 | 8881 | 2184.91 | 1.11% | 17.00 |
| 2025-10-21 | 24.49 | 24.58 | 0.35 | 1.44% | 24.14 | 24.65 | 8883 | 2174.09 | 1.11% | 0.00 |
| 2025-10-20 | 23.78 | 24.23 | 0.68 | 2.89% | 23.70 | 24.56 | 11744 | 2850.41 | 1.47% | 0.00 |
| 2025-10-17 | 23.93 | 23.55 | -0.29 | -1.22% | 23.54 | 24.10 | 8848 | 2104.77 | 1.11% | 0.00 |
| 2025-10-16 | 24.55 | 23.84 | -0.69 | -2.81% | 23.66 | 24.69 | 7683 | 1848.36 | 0.96% | 0.00 |
| 2025-10-15 | 24.46 | 24.53 | 0.07 | 0.29% | 23.79 | 24.68 | 10206 | 2488.69 | 1.28% | 0.00 |
| 2025-10-14 | 24.56 | 24.46 | 0.08 | 0.33% | 24.13 | 24.73 | 11304 | 2762.10 | 1.41% | 39.86 |
| 2025-10-13 | 23.29 | 24.38 | 0.15 | 0.62% | 22.70 | 24.55 | 13417 | 3231.04 | 1.68% | 0.00 |
| 2025-10-10 | 24.47 | 24.23 | -0.11 | -0.45% | 24.03 | 24.67 | 10834 | 2634.00 | 1.35% | 0.00 |
| 2025-10-09 | 24.46 | 24.34 | 0.03 | 0.12% | 24.16 | 24.76 | 10431 | 2550.33 | 1.30% | 0.00 |
| 2025-09-30 | 24.48 | 24.31 | -0.05 | -0.21% | 24.01 | 24.59 | 7927 | 1924.15 | 0.99% | 0.00 |
| 2025-09-29 | 24.01 | 24.36 | 0.46 | 1.92% | 23.45 | 24.48 | 9478 | 2290.18 | 1.18% | 0.00 |
| 2025-09-26 | 24.09 | 23.90 | -0.18 | -0.75% | 23.75 | 24.55 | 8769 | 2112.81 | 1.10% | 0.00 |
| 2025-09-25 | 24.49 | 24.08 | -0.31 | -1.27% | 24.00 | 25.10 | 12613 | 3090.64 | 1.58% | 0.00 |
| 2025-09-24 | 23.53 | 24.39 | 0.89 | 3.79% | 23.01 | 24.47 | 17265 | 4157.71 | 2.16% | 0.00 |
| 2025-09-23 | 24.23 | 23.50 | -0.55 | -2.29% | 22.72 | 24.46 | 21456 | 5005.27 | 2.68% | 0.00 |
| 2025-09-22 | 24.58 | 24.05 | -0.53 | -2.16% | 23.71 | 24.58 | 11913 | 2867.38 | 1.49% | 0.00 |
| 2025-09-19 | 24.50 | 24.58 | -0.03 | -0.12% | 23.99 | 24.82 | 13228 | 3217.95 | 1.65% | 0.00 |
| 2025-09-18 | 24.99 | 24.61 | -0.19 | -0.77% | 24.36 | 25.34 | 18312 | 4552.74 | 2.29% | 0.00 |
| 2025-09-17 | 25.16 | 24.80 | -0.27 | -1.08% | 24.70 | 25.30 | 12330 | 3074.09 | 1.54% | 0.00 |
| 2025-09-16 | 25.24 | 25.07 | 0.07 | 0.28% | 24.76 | 25.25 | 10126 | 2531.10 | 1.27% | 0.00 |
| 2025-09-15 | 25.71 | 25.00 | -0.71 | -2.76% | 24.81 | 26.58 | 19653 | 5001.96 | 2.46% | 0.00 |
| 2025-09-12 | 26.49 | 25.71 | -0.69 | -2.61% | 25.48 | 26.55 | 18734 | 4843.80 | 2.34% | 0.00 |
| 2025-09-11 | 25.20 | 26.40 | 0.98 | 3.86% | 24.83 | 26.65 | 26191 | 6755.30 | 3.27% | 0.00 |
| 2025-09-10 | 25.26 | 25.42 | 0.28 | 1.11% | 25.06 | 25.72 | 12786 | 3252.29 | 1.60% | 0.00 |
| 2025-09-09 | 25.65 | 25.14 | -0.55 | -2.14% | 24.96 | 25.95 | 15974 | 4049.53 | 2.00% | 0.00 |
| 2025-09-08 | 24.89 | 25.69 | 0.85 | 3.42% | 24.89 | 25.90 | 19605 | 4985.49 | 2.45% | 0.00 |
| 2025-09-05 | 25.73 | 24.84 | -0.64 | -2.51% | 24.70 | 25.98 | 29055 | 7332.81 | 3.63% | 0.00 |
| 2025-09-04 | 26.40 | 25.48 | -1.02 | -3.85% | 24.99 | 26.62 | 22629 | 5876.52 | 2.83% | 0.00 |
| 2025-09-03 | 26.00 | 26.50 | 0.67 | 2.59% | 25.11 | 26.52 | 22742 | 5870.10 | 2.84% | 0.00 |
| 2025-09-02 | 26.23 | 25.83 | -0.40 | -1.52% | 25.14 | 26.32 | 23440 | 5992.87 | 2.93% | 0.00 |
| 2025-09-01 | 25.97 | 26.23 | -0.27 | -1.02% | 25.96 | 27.26 | 25386 | 6773.90 | 3.17% | 0.00 |
| 2025-08-29 | 27.00 | 26.50 | -0.28 | -1.05% | 26.12 | 27.01 | 22752 | 6026.02 | 2.84% | 0.00 |
| 2025-08-28 | 27.68 | 26.78 | -0.93 | -3.36% | 26.00 | 27.93 | 40755 | 10939.72 | 5.09% | 0.00 |
| 2025-08-27 | 28.60 | 27.71 | -1.65 | -5.62% | 27.61 | 29.60 | 50963 | 14640.19 | 6.37% | 0.00 |
| 2025-08-26 | 28.15 | 29.36 | 1.66 | 5.99% | 28.15 | 30.85 | 63016 | 18758.62 | 7.88% | 2.67 |
| 2025-08-25 | 27.11 | 27.70 | 0.61 | 2.25% | 26.31 | 27.86 | 56604 | 15234.00 | 7.07% | 0.00 |
恒誉环保(688309)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。
