| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 17.65 | 17.94 | 0.36 | 2.05% | 17.58 | 18.13 | 19779 | 3539.57 | 1.62% | 0.00 |
| 2026-02-03 | 17.29 | 17.58 | 0.37 | 2.15% | 17.29 | 17.72 | 16521 | 2903.77 | 1.35% | 0.00 |
| 2026-02-02 | 17.50 | 17.21 | -0.26 | -1.49% | 17.21 | 17.76 | 21073 | 3697.68 | 1.73% | 0.00 |
| 2026-01-30 | 17.16 | 17.47 | 0.31 | 1.81% | 16.96 | 17.47 | 17187 | 2960.71 | 1.41% | 0.00 |
| 2026-01-29 | 17.13 | 17.16 | -0.08 | -0.46% | 16.90 | 17.49 | 14714 | 2532.39 | 1.20% | 0.00 |
| 2026-01-28 | 17.58 | 17.24 | -0.24 | -1.37% | 17.18 | 17.59 | 12317 | 2133.46 | 1.01% | 0.00 |
| 2026-01-27 | 17.59 | 17.48 | -0.11 | -0.63% | 16.82 | 17.70 | 19253 | 3333.20 | 1.56% | 0.00 |
| 2026-01-26 | 17.79 | 17.59 | -0.13 | -0.73% | 17.29 | 17.83 | 19845 | 3484.85 | 1.61% | 0.00 |
| 2026-01-23 | 17.90 | 17.72 | -0.05 | -0.28% | 17.62 | 17.90 | 13896 | 2465.16 | 1.13% | 0.00 |
| 2026-01-22 | 17.60 | 17.77 | 0.20 | 1.14% | 17.54 | 17.95 | 21172 | 3762.49 | 1.72% | 0.00 |
| 2026-01-21 | 17.18 | 17.57 | 0.39 | 2.27% | 16.93 | 17.65 | 23487 | 4076.21 | 1.91% | 0.00 |
| 2026-01-20 | 17.18 | 17.18 | 0.06 | 0.35% | 16.97 | 17.32 | 22698 | 3882.66 | 1.84% | 0.00 |
| 2026-01-19 | 17.09 | 17.12 | -0.26 | -1.50% | 16.53 | 17.30 | 41215 | 6989.69 | 3.35% | 0.00 |
| 2026-01-16 | 17.58 | 17.38 | -0.12 | -0.69% | 17.13 | 17.58 | 12651 | 2192.29 | 1.03% | 0.00 |
| 2026-01-15 | 17.36 | 17.50 | 0.14 | 0.81% | 17.18 | 17.55 | 18743 | 3249.32 | 1.52% | 0.00 |
| 2026-01-14 | 17.31 | 17.36 | 0.03 | 0.17% | 17.10 | 17.69 | 19414 | 3381.79 | 1.58% | 0.00 |
| 2026-01-13 | 17.86 | 17.33 | -0.46 | -2.59% | 17.12 | 17.86 | 31631 | 5490.20 | 2.57% | 0.00 |
| 2026-01-12 | 17.26 | 17.79 | 0.66 | 3.85% | 17.12 | 17.86 | 24961 | 4389.73 | 2.03% | 0.00 |
| 2026-01-09 | 16.92 | 17.13 | 0.16 | 0.94% | 16.71 | 17.15 | 10997 | 1866.07 | 0.89% | 0.00 |
| 2026-01-08 | 16.74 | 16.97 | 0.19 | 1.13% | 16.70 | 17.05 | 13445 | 2269.66 | 1.09% | 0.00 |
| 2026-01-07 | 16.59 | 16.78 | 0.25 | 1.51% | 16.43 | 16.94 | 17522 | 2927.24 | 1.42% | 0.00 |
| 2026-01-06 | 16.60 | 16.53 | -0.07 | -0.42% | 16.52 | 16.83 | 13599 | 2261.69 | 1.10% | 0.00 |
| 2026-01-05 | 16.31 | 16.60 | 0.33 | 2.03% | 16.29 | 16.79 | 17532 | 2914.22 | 1.42% | 0.00 |
| 2025-12-31 | 16.23 | 16.27 | -0.01 | -0.06% | 16.00 | 16.35 | 12007 | 1941.86 | 0.98% | 0.00 |
| 2025-12-30 | 16.15 | 16.28 | -0.05 | -0.31% | 16.06 | 16.44 | 11141 | 1814.15 | 0.90% | 0.00 |
| 2025-12-29 | 16.31 | 16.33 | 0.15 | 0.93% | 16.19 | 16.47 | 13205 | 2154.70 | 1.07% | 0.00 |
| 2025-12-26 | 16.68 | 16.18 | -0.50 | -3.00% | 16.18 | 16.74 | 13945 | 2294.74 | 1.13% | 0.00 |
| 2025-12-25 | 16.69 | 16.68 | 0.29 | 1.77% | 16.35 | 16.69 | 16248 | 2683.70 | 1.32% | 0.00 |
| 2025-12-24 | 16.55 | 16.39 | -0.08 | -0.49% | 16.34 | 16.59 | 9727 | 1600.07 | 0.79% | 0.00 |
| 2025-12-23 | 16.57 | 16.47 | -0.10 | -0.60% | 16.27 | 16.65 | 11689 | 1922.98 | 0.95% | 0.00 |
| 2025-12-22 | 16.95 | 16.57 | -0.18 | -1.07% | 16.51 | 16.99 | 13679 | 2288.43 | 1.11% | 0.00 |
| 2025-12-19 | 16.35 | 16.75 | 0.30 | 1.82% | 16.35 | 16.77 | 12396 | 2054.61 | 1.01% | 0.00 |
| 2025-12-18 | 16.40 | 16.45 | 0.05 | 0.30% | 16.14 | 16.63 | 16175 | 2649.71 | 1.31% | 0.00 |
| 2025-12-17 | 16.09 | 16.40 | 0.40 | 2.50% | 16.00 | 16.68 | 26738 | 4351.14 | 2.17% | 0.00 |
| 2025-12-16 | 15.91 | 16.00 | 0.07 | 0.44% | 15.81 | 16.38 | 38009 | 6149.15 | 3.09% | 0.00 |
| 2025-12-15 | 17.10 | 15.93 | -1.68 | -9.54% | 15.89 | 17.36 | 48594 | 7962.25 | 3.95% | 0.00 |
| 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 |
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。
