| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.73 | 17.61 | -0.18 | -1.01% | 17.53 | 18.09 | 8080 | 1434.76 | 0.66% | 0.00 |
| 2025-12-11 | 18.29 | 17.79 | -0.41 | -2.25% | 17.68 | 18.29 | 9683 | 1740.10 | 0.79% | 0.00 |
| 2025-12-10 | 18.60 | 18.20 | -0.38 | -2.05% | 18.20 | 18.62 | 5869 | 1079.98 | 0.48% | 0.00 |
| 2025-12-09 | 18.76 | 18.58 | -0.12 | -0.64% | 18.53 | 19.32 | 13328 | 2526.86 | 1.08% | 0.90 |
| 2025-12-08 | 18.68 | 18.70 | 0.28 | 1.52% | 18.52 | 18.89 | 7855 | 1470.14 | 0.64% | 0.00 |
| 2025-12-05 | 18.10 | 18.42 | 0.35 | 1.94% | 17.92 | 18.45 | 10663 | 1949.06 | 0.87% | 0.00 |
| 2025-12-04 | 19.00 | 18.07 | -0.86 | -4.54% | 18.07 | 19.00 | 14556 | 2666.89 | 1.18% | 0.00 |
| 2025-12-03 | 18.85 | 18.93 | -0.13 | -0.68% | 18.76 | 19.25 | 6271 | 1187.09 | 0.51% | 0.00 |
| 2025-12-02 | 19.35 | 19.06 | -0.20 | -1.04% | 18.86 | 19.35 | 5258 | 999.17 | 0.43% | 0.00 |
| 2025-12-01 | 19.63 | 19.26 | -0.19 | -0.98% | 19.22 | 19.68 | 7565 | 1468.40 | 0.61% | 0.00 |
| 2025-11-28 | 19.26 | 19.45 | 0.20 | 1.04% | 19.06 | 19.57 | 5525 | 1069.22 | 0.45% | 0.00 |
| 2025-11-27 | 19.38 | 19.25 | 0.01 | 0.05% | 19.07 | 19.47 | 7100 | 1370.68 | 0.58% | 0.00 |
| 2025-11-26 | 18.90 | 19.24 | -0.08 | -0.41% | 18.90 | 19.69 | 8692 | 1677.69 | 0.71% | 0.00 |
| 2025-11-25 | 19.18 | 19.32 | 0.32 | 1.68% | 19.18 | 19.69 | 7146 | 1389.02 | 0.58% | 0.00 |
| 2025-11-24 | 18.75 | 19.00 | 0.34 | 1.82% | 18.71 | 19.43 | 8398 | 1599.28 | 0.68% | 0.00 |
| 2025-11-21 | 19.35 | 18.66 | -0.96 | -4.89% | 18.66 | 19.96 | 11149 | 2141.27 | 0.91% | 0.00 |
| 2025-11-20 | 21.10 | 19.62 | -0.54 | -2.68% | 19.58 | 21.10 | 10780 | 2162.22 | 0.88% | 0.00 |
| 2025-11-19 | 20.92 | 20.16 | -0.76 | -3.63% | 20.10 | 20.97 | 7638 | 1564.10 | 0.62% | 0.00 |
| 2025-11-18 | 20.66 | 20.92 | 0.21 | 1.01% | 20.00 | 20.97 | 8312 | 1719.42 | 0.68% | 0.00 |
| 2025-11-17 | 21.10 | 20.71 | -0.29 | -1.38% | 20.68 | 21.10 | 5525 | 1150.01 | 0.45% | 0.00 |
| 2025-11-14 | 20.65 | 21.00 | 0.33 | 1.60% | 20.65 | 21.38 | 9390 | 1979.41 | 0.76% | 0.00 |
| 2025-11-13 | 20.89 | 20.67 | -0.14 | -0.67% | 20.57 | 20.96 | 7516 | 1559.63 | 0.61% | 0.00 |
| 2025-11-12 | 20.69 | 20.81 | 0.12 | 0.58% | 20.62 | 21.35 | 12741 | 2670.19 | 1.03% | 0.00 |
| 2025-11-11 | 20.80 | 20.69 | -0.11 | -0.53% | 20.56 | 20.96 | 5777 | 1198.38 | 0.47% | 0.00 |
| 2025-11-10 | 20.59 | 20.80 | 0.21 | 1.02% | 20.53 | 20.97 | 5983 | 1247.77 | 0.49% | 0.00 |
| 2025-11-07 | 20.10 | 20.59 | 0.10 | 0.49% | 20.10 | 20.70 | 6648 | 1365.04 | 0.54% | 0.00 |
| 2025-11-06 | 20.53 | 20.49 | -0.13 | -0.63% | 20.04 | 20.76 | 11306 | 2310.70 | 0.92% | 0.00 |
| 2025-11-05 | 21.33 | 20.62 | 0.36 | 1.78% | 20.23 | 21.33 | 15136 | 3120.06 | 1.23% | 0.00 |
| 2025-11-04 | 20.45 | 20.26 | -0.14 | -0.69% | 20.08 | 20.51 | 6966 | 1410.61 | 0.57% | 0.00 |
| 2025-11-03 | 20.44 | 20.40 | -0.17 | -0.83% | 20.16 | 20.64 | 7792 | 1587.47 | 0.63% | 0.00 |
| 2025-10-31 | 20.04 | 20.57 | 0.61 | 3.06% | 19.97 | 20.60 | 14187 | 2890.85 | 1.15% | 0.00 |
| 2025-10-30 | 20.49 | 19.96 | -0.51 | -2.49% | 19.96 | 20.49 | 9506 | 1919.10 | 0.77% | 0.00 |
| 2025-10-29 | 21.07 | 20.47 | -0.46 | -2.20% | 20.40 | 21.07 | 10307 | 2126.75 | 0.84% | 0.00 |
| 2025-10-28 | 20.99 | 20.93 | 0.10 | 0.48% | 20.21 | 21.17 | 6668 | 1393.70 | 0.54% | 0.00 |
| 2025-10-27 | 20.96 | 20.83 | -0.03 | -0.14% | 20.63 | 21.16 | 8223 | 1713.64 | 0.67% | 0.00 |
| 2025-10-24 | 20.92 | 20.86 | 0.03 | 0.14% | 20.68 | 20.96 | 8530 | 1777.68 | 0.69% | 0.00 |
| 2025-10-23 | 20.79 | 20.83 | 0.04 | 0.19% | 20.42 | 20.87 | 6539 | 1352.11 | 0.53% | 0.00 |
| 2025-10-22 | 20.72 | 20.79 | 0.02 | 0.10% | 20.60 | 20.91 | 8762 | 1817.86 | 0.71% | 0.00 |
| 2025-10-21 | 20.40 | 20.77 | 0.57 | 2.82% | 20.10 | 20.93 | 13701 | 2826.64 | 1.11% | 0.00 |
| 2025-10-20 | 19.87 | 20.20 | 0.66 | 3.38% | 19.57 | 20.56 | 11356 | 2284.66 | 0.92% | 0.00 |
| 2025-10-17 | 19.99 | 19.54 | -0.37 | -1.86% | 19.54 | 20.08 | 9210 | 1822.25 | 0.75% | 0.00 |
| 2025-10-16 | 20.30 | 19.91 | -0.48 | -2.35% | 19.82 | 20.71 | 6086 | 1220.71 | 0.49% | 0.00 |
| 2025-10-15 | 20.30 | 20.39 | 0.15 | 0.74% | 20.02 | 20.56 | 7068 | 1434.90 | 0.57% | 0.00 |
| 2025-10-14 | 20.82 | 20.24 | -0.48 | -2.32% | 20.10 | 21.07 | 9176 | 1876.13 | 0.75% | 0.00 |
| 2025-10-13 | 20.16 | 20.72 | 0.37 | 1.82% | 19.19 | 20.78 | 15548 | 3173.87 | 1.26% | 0.00 |
| 2025-10-10 | 20.35 | 20.35 | 0.09 | 0.44% | 20.04 | 20.61 | 9763 | 1988.47 | 0.79% | 0.00 |
| 2025-10-09 | 20.23 | 20.26 | 0.06 | 0.30% | 20.01 | 20.50 | 9196 | 1864.06 | 0.75% | 0.00 |
| 2025-09-30 | 20.41 | 20.20 | -0.08 | -0.39% | 20.10 | 20.55 | 8129 | 1652.35 | 0.66% | 0.00 |
| 2025-09-29 | 20.10 | 20.28 | 0.34 | 1.71% | 19.79 | 20.45 | 14299 | 2886.74 | 1.16% | 0.00 |
| 2025-09-26 | 21.50 | 19.94 | -0.60 | -2.92% | 19.94 | 21.50 | 21589 | 4403.38 | 1.75% | 0.00 |
| 2025-09-25 | 20.86 | 20.54 | -0.23 | -1.11% | 20.50 | 21.08 | 8328 | 1728.33 | 0.68% | 0.00 |
| 2025-09-24 | 20.57 | 20.77 | 0.07 | 0.34% | 20.57 | 21.50 | 10804 | 2261.82 | 0.88% | 0.00 |
| 2025-09-23 | 21.02 | 20.70 | -0.25 | -1.19% | 20.02 | 21.03 | 13057 | 2668.36 | 1.06% | 0.00 |
| 2025-09-22 | 21.77 | 20.95 | -0.78 | -3.59% | 20.80 | 21.95 | 11446 | 2419.45 | 0.93% | 0.00 |
| 2025-09-19 | 21.57 | 21.73 | 0.23 | 1.07% | 21.34 | 21.86 | 8521 | 1840.10 | 0.69% | 0.00 |
| 2025-09-18 | 21.92 | 21.50 | -0.33 | -1.51% | 21.30 | 21.97 | 14210 | 3068.38 | 1.15% | 0.00 |
| 2025-09-17 | 22.27 | 21.83 | -0.46 | -2.06% | 21.76 | 22.60 | 9126 | 2014.01 | 0.74% | 0.00 |
| 2025-09-16 | 22.06 | 22.29 | 0.04 | 0.18% | 22.06 | 22.44 | 8137 | 1810.95 | 0.66% | 0.00 |
| 2025-09-15 | 23.31 | 22.25 | -1.25 | -5.32% | 22.03 | 23.46 | 17077 | 3865.46 | 1.39% | 0.00 |
| 2025-09-12 | 23.71 | 23.50 | -0.23 | -0.97% | 22.99 | 23.71 | 16173 | 3757.58 | 1.31% | 0.00 |
| 2025-09-11 | 22.87 | 23.73 | 0.86 | 3.76% | 21.87 | 23.73 | 30940 | 7042.62 | 2.51% | 2.00 |
| 2025-09-10 | 21.89 | 22.87 | 1.22 | 5.64% | 21.35 | 23.00 | 23586 | 5247.62 | 1.92% | 0.00 |
| 2025-09-09 | 21.69 | 21.65 | 0.06 | 0.28% | 21.15 | 21.99 | 14294 | 3061.70 | 1.16% | 0.00 |
| 2025-09-08 | 21.15 | 21.59 | 0.55 | 2.61% | 21.03 | 21.64 | 12631 | 2703.80 | 1.03% | 0.00 |
| 2025-09-05 | 21.26 | 21.04 | -0.21 | -0.99% | 20.98 | 21.58 | 16325 | 3460.55 | 1.33% | 0.00 |
| 2025-09-04 | 21.86 | 21.25 | -0.56 | -2.57% | 20.92 | 21.98 | 13612 | 2928.29 | 1.11% | 0.00 |
| 2025-09-03 | 21.85 | 21.81 | 0.01 | 0.05% | 21.51 | 22.06 | 14179 | 3086.78 | 1.15% | 0.00 |
| 2025-09-02 | 22.70 | 21.80 | -1.05 | -4.60% | 21.38 | 22.95 | 18400 | 4013.54 | 1.49% | 0.00 |
| 2025-09-01 | 23.02 | 22.85 | -0.33 | -1.42% | 22.55 | 23.48 | 15936 | 3659.54 | 1.29% | 0.00 |
| 2025-08-29 | 23.60 | 23.18 | -0.35 | -1.49% | 22.40 | 23.60 | 27375 | 6247.80 | 2.22% | 0.00 |
| 2025-08-28 | 23.54 | 23.53 | -0.28 | -1.18% | 22.52 | 24.15 | 34210 | 7969.24 | 2.78% | 0.00 |
| 2025-08-27 | 24.50 | 23.81 | -0.42 | -1.73% | 23.74 | 25.66 | 34885 | 8661.53 | 2.83% | 0.00 |
| 2025-08-26 | 23.73 | 24.23 | 0.39 | 1.64% | 23.68 | 24.49 | 20139 | 4858.77 | 1.64% | 0.00 |
| 2025-08-25 | 24.06 | 23.84 | -0.21 | -0.87% | 23.50 | 24.30 | 20770 | 4947.85 | 1.69% | 0.00 |
| 2025-08-22 | 24.85 | 24.05 | -1.11 | -4.41% | 23.88 | 25.26 | 33750 | 8233.59 | 2.74% | 0.00 |
| 2025-08-21 | 22.97 | 25.16 | 2.37 | 10.40% | 22.79 | 26.99 | 49506 | 12337.58 | 4.02% | 0.00 |
| 2025-08-20 | 22.82 | 22.79 | 0.09 | 0.40% | 22.30 | 22.91 | 17131 | 3867.07 | 1.39% | 0.00 |
| 2025-08-19 | 22.59 | 22.70 | 0.35 | 1.57% | 22.15 | 22.75 | 20265 | 4561.87 | 1.65% | 0.00 |
| 2025-08-18 | 22.10 | 22.35 | 0.35 | 1.59% | 21.88 | 22.56 | 21515 | 4789.39 | 1.75% | 0.00 |
| 2025-08-15 | 21.75 | 22.00 | 0.25 | 1.15% | 21.66 | 22.20 | 20228 | 4452.58 | 1.64% | 0.00 |
金科环境(688466)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。
