| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 31.66 | 33.09 | 1.44 | 4.55% | 31.17 | 33.66 | 27850 | 9080.22 | 3.51% | 0.00 |
| 2026-02-05 | 31.84 | 31.65 | -0.27 | -0.85% | 30.80 | 32.84 | 30564 | 9657.42 | 3.85% | 0.00 |
| 2026-02-04 | 31.20 | 31.92 | 0.76 | 2.44% | 30.92 | 32.99 | 37035 | 11890.87 | 4.66% | 0.00 |
| 2026-02-03 | 30.00 | 31.16 | 1.30 | 4.35% | 29.67 | 31.26 | 31819 | 9693.34 | 4.01% | 0.00 |
| 2026-02-02 | 31.60 | 29.86 | -1.74 | -5.51% | 29.38 | 31.61 | 40367 | 12112.28 | 5.08% | 2.00 |
| 2026-01-30 | 28.20 | 31.60 | 3.40 | 12.06% | 27.89 | 32.49 | 58085 | 17549.77 | 7.32% | 10.01 |
| 2026-01-29 | 28.05 | 28.20 | 0.15 | 0.53% | 27.42 | 28.76 | 21837 | 6183.85 | 2.75% | 0.00 |
| 2026-01-28 | 27.72 | 28.05 | 0.15 | 0.54% | 27.72 | 28.50 | 21307 | 6001.45 | 2.68% | 0.00 |
| 2026-01-27 | 28.56 | 27.90 | 0.17 | 0.61% | 27.52 | 29.34 | 28088 | 7922.23 | 3.54% | 0.00 |
| 2026-01-26 | 28.85 | 27.73 | -1.19 | -4.11% | 27.40 | 29.19 | 23311 | 6502.89 | 2.94% | 0.00 |
| 2026-01-23 | 28.53 | 28.92 | 0.39 | 1.37% | 28.18 | 29.28 | 18838 | 5427.13 | 2.37% | 0.00 |
| 2026-01-22 | 28.51 | 28.53 | 0.01 | 0.04% | 27.69 | 28.70 | 21742 | 6107.95 | 2.74% | 0.00 |
| 2026-01-21 | 27.37 | 28.52 | 1.19 | 4.35% | 27.04 | 29.28 | 43599 | 12162.18 | 5.49% | 0.20 |
| 2026-01-20 | 25.90 | 27.33 | 1.47 | 5.68% | 25.90 | 28.60 | 46065 | 12596.39 | 5.80% | 0.00 |
| 2026-01-19 | 25.10 | 25.86 | 0.82 | 3.27% | 24.90 | 25.90 | 15008 | 3839.47 | 1.89% | 0.00 |
| 2026-01-16 | 25.01 | 25.04 | 0.04 | 0.16% | 24.85 | 25.25 | 9211 | 2305.74 | 1.16% | 0.00 |
| 2026-01-15 | 24.88 | 25.00 | 0.17 | 0.68% | 24.66 | 25.07 | 9822 | 2441.04 | 1.24% | 28.76 |
| 2026-01-14 | 24.98 | 24.83 | -0.14 | -0.56% | 24.46 | 25.28 | 11960 | 2982.32 | 1.51% | 0.00 |
| 2026-01-13 | 24.91 | 24.97 | 0.16 | 0.64% | 24.64 | 25.28 | 13519 | 3389.90 | 1.70% | 0.00 |
| 2026-01-12 | 24.96 | 24.81 | -0.10 | -0.40% | 24.50 | 25.27 | 14461 | 3597.44 | 1.82% | 0.00 |
| 2026-01-09 | 24.97 | 24.91 | -0.06 | -0.24% | 24.51 | 25.02 | 11450 | 2841.21 | 1.44% | 0.00 |
| 2026-01-08 | 23.95 | 24.97 | 1.29 | 5.45% | 23.72 | 25.08 | 22790 | 5619.84 | 2.87% | 0.00 |
| 2026-01-07 | 23.76 | 23.68 | -0.09 | -0.38% | 23.52 | 23.90 | 11254 | 2672.34 | 1.42% | 0.00 |
| 2026-01-06 | 24.17 | 23.77 | -0.35 | -1.45% | 23.70 | 24.56 | 12738 | 3065.19 | 1.60% | 0.00 |
| 2026-01-05 | 24.25 | 24.12 | -0.01 | -0.04% | 24.12 | 24.75 | 12399 | 3030.05 | 1.56% | 0.00 |
| 2025-12-31 | 23.83 | 24.13 | 0.24 | 1.00% | 23.59 | 24.52 | 12705 | 3071.08 | 1.60% | 0.00 |
| 2025-12-30 | 23.92 | 23.89 | 0.01 | 0.04% | 23.68 | 24.66 | 13562 | 3276.93 | 1.71% | 0.00 |
| 2025-12-29 | 23.34 | 23.88 | 0.60 | 2.58% | 23.32 | 23.98 | 11551 | 2741.37 | 1.45% | 0.00 |
| 2025-12-26 | 23.68 | 23.28 | -0.35 | -1.48% | 23.21 | 23.89 | 7403 | 1748.64 | 0.93% | 0.00 |
| 2025-12-25 | 23.73 | 23.63 | -0.15 | -0.63% | 23.51 | 23.82 | 10254 | 2420.06 | 1.29% | 0.00 |
| 2025-12-24 | 23.39 | 23.78 | 0.39 | 1.67% | 23.20 | 24.06 | 11778 | 2789.56 | 1.48% | 0.00 |
| 2025-12-23 | 23.59 | 23.39 | -0.23 | -0.97% | 23.20 | 23.63 | 8979 | 2102.03 | 1.13% | 0.00 |
| 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 |
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。
