| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.73 | 24.82 | -0.91 | -3.54% | 24.67 | 25.80 | 16137 | 4041.06 | 1.30% | 0.00 |
| 2026-03-25 | 24.35 | 25.73 | 1.38 | 5.67% | 24.29 | 25.86 | 23197 | 5846.01 | 1.87% | 0.00 |
| 2026-03-24 | 23.98 | 24.35 | 0.71 | 3.00% | 23.42 | 24.40 | 16113 | 3841.95 | 1.30% | 0.00 |
| 2026-03-23 | 24.38 | 23.64 | -1.61 | -6.38% | 23.25 | 24.80 | 23429 | 5657.07 | 1.89% | 0.00 |
| 2026-03-20 | 25.88 | 25.25 | -0.22 | -0.86% | 25.20 | 25.95 | 17189 | 4397.28 | 1.38% | 0.00 |
| 2026-03-19 | 26.60 | 25.47 | -1.42 | -5.28% | 25.21 | 26.62 | 26398 | 6814.60 | 2.13% | 0.00 |
| 2026-03-18 | 26.80 | 26.89 | -0.25 | -0.92% | 26.71 | 27.53 | 18494 | 4985.31 | 1.49% | 0.00 |
| 2026-03-17 | 27.45 | 27.14 | 0.24 | 0.89% | 27.10 | 29.24 | 43206 | 12095.40 | 3.48% | 0.00 |
| 2026-03-16 | 26.63 | 26.90 | 0.24 | 0.90% | 26.13 | 26.90 | 15043 | 3988.75 | 1.21% | 0.00 |
| 2026-03-13 | 27.23 | 26.66 | -0.67 | -2.45% | 26.55 | 27.23 | 17201 | 4624.91 | 1.38% | 0.00 |
| 2026-03-12 | 27.76 | 27.33 | -0.42 | -1.51% | 26.91 | 27.92 | 18143 | 4954.41 | 1.46% | 0.00 |
| 2026-03-11 | 27.53 | 27.75 | 0.50 | 1.83% | 27.52 | 28.30 | 26128 | 7260.10 | 2.10% | 0.00 |
| 2026-03-10 | 26.60 | 27.25 | 0.85 | 3.22% | 26.59 | 27.27 | 20041 | 5424.16 | 1.61% | 0.00 |
| 2026-03-09 | 27.01 | 26.40 | -0.96 | -3.51% | 25.86 | 27.33 | 24965 | 6588.70 | 2.01% | 0.00 |
| 2026-03-06 | 25.93 | 27.36 | 1.21 | 4.63% | 25.93 | 27.88 | 29368 | 7977.97 | 2.36% | 0.00 |
| 2026-03-05 | 26.06 | 26.15 | 0.44 | 1.71% | 25.98 | 26.77 | 14730 | 3876.43 | 1.19% | 0.00 |
| 2026-03-04 | 25.17 | 25.71 | 0.07 | 0.27% | 25.17 | 26.68 | 25957 | 6779.77 | 2.09% | 0.00 |
| 2026-03-03 | 27.99 | 25.64 | -2.40 | -8.56% | 25.57 | 28.10 | 38249 | 10150.58 | 3.08% | 0.00 |
| 2026-03-02 | 28.00 | 28.04 | -0.65 | -2.27% | 27.72 | 28.80 | 29240 | 8217.47 | 2.35% | 0.00 |
| 2026-02-27 | 27.92 | 28.69 | 0.85 | 3.05% | 27.40 | 29.10 | 31308 | 8827.15 | 2.52% | 0.00 |
| 2026-02-26 | 28.42 | 27.84 | 0.67 | 2.47% | 26.91 | 28.42 | 33914 | 9366.45 | 2.73% | 0.00 |
| 2026-02-25 | 27.22 | 27.17 | 0.02 | 0.07% | 26.79 | 27.28 | 16768 | 4539.79 | 1.35% | 0.00 |
| 2026-02-24 | 26.98 | 27.15 | 0.26 | 0.97% | 26.52 | 27.17 | 17649 | 4754.15 | 1.42% | 0.00 |
| 2026-02-13 | 27.84 | 26.89 | -0.96 | -3.45% | 26.86 | 27.84 | 22084 | 6027.77 | 1.78% | 0.00 |
| 2026-02-12 | 28.36 | 27.85 | -0.58 | -2.04% | 27.61 | 28.67 | 26195 | 7322.18 | 2.11% | 0.00 |
| 2026-02-11 | 29.01 | 28.43 | -0.67 | -2.30% | 28.22 | 29.55 | 19083 | 5471.01 | 1.54% | 0.00 |
| 2026-02-10 | 29.91 | 29.10 | -0.21 | -0.72% | 28.58 | 29.92 | 41496 | 12080.19 | 3.34% | 0.00 |
| 2026-02-09 | 26.62 | 29.31 | 3.18 | 12.17% | 26.62 | 29.78 | 81367 | 23567.41 | 6.55% | 0.00 |
| 2026-02-06 | 25.81 | 26.13 | 0.32 | 1.24% | 25.38 | 26.18 | 12452 | 3219.66 | 1.00% | 0.00 |
| 2026-02-05 | 26.25 | 25.81 | -0.44 | -1.68% | 25.50 | 26.64 | 20545 | 5327.75 | 1.65% | 0.00 |
| 2026-02-04 | 26.76 | 26.25 | -0.51 | -1.91% | 26.11 | 27.00 | 14878 | 3932.58 | 1.20% | 0.00 |
| 2026-02-03 | 26.63 | 26.76 | 0.16 | 0.60% | 26.50 | 26.98 | 15675 | 4184.23 | 1.26% | 0.00 |
| 2026-02-02 | 27.00 | 26.60 | -0.59 | -2.17% | 26.52 | 27.63 | 16559 | 4467.66 | 1.33% | 0.00 |
| 2026-01-30 | 26.92 | 27.19 | 0.19 | 0.70% | 26.43 | 27.21 | 16074 | 4315.96 | 1.29% | 0.00 |
| 2026-01-29 | 28.08 | 27.00 | -1.09 | -3.88% | 26.85 | 28.08 | 29863 | 8148.42 | 2.40% | 0.00 |
| 2026-01-28 | 29.85 | 28.09 | -1.74 | -5.83% | 27.62 | 30.50 | 56948 | 16432.60 | 4.58% | 0.00 |
| 2026-01-27 | 28.75 | 29.83 | 1.04 | 3.61% | 27.60 | 30.49 | 64481 | 18795.22 | 5.19% | 0.00 |
| 2026-01-26 | 28.13 | 28.79 | 0.80 | 2.86% | 27.70 | 28.85 | 38955 | 11063.16 | 3.14% | 0.00 |
| 2026-01-23 | 27.88 | 27.99 | 0.30 | 1.08% | 27.40 | 28.36 | 21483 | 5980.57 | 1.73% | 0.00 |
| 2026-01-22 | 27.23 | 27.69 | 0.32 | 1.17% | 27.23 | 27.98 | 19543 | 5393.94 | 1.57% | 0.00 |
| 2026-01-21 | 26.96 | 27.37 | 0.41 | 1.52% | 26.55 | 27.56 | 21310 | 5776.76 | 1.72% | 0.00 |
| 2026-01-20 | 27.58 | 26.96 | -0.53 | -1.93% | 26.68 | 27.70 | 22222 | 6031.37 | 1.79% | 0.00 |
| 2026-01-19 | 28.15 | 27.49 | -0.56 | -2.00% | 27.37 | 28.36 | 24069 | 6652.35 | 1.94% | 0.00 |
| 2026-01-16 | 28.43 | 28.05 | 0.23 | 0.83% | 27.50 | 28.43 | 13158 | 3676.39 | 1.06% | 0.00 |
| 2026-01-15 | 27.32 | 27.82 | 0.50 | 1.83% | 27.29 | 28.06 | 19357 | 5360.95 | 1.56% | 0.00 |
| 2026-01-14 | 27.50 | 27.32 | 0.00 | 0.00% | 26.90 | 27.87 | 19459 | 5342.17 | 1.57% | 0.00 |
| 2026-01-13 | 27.95 | 27.32 | -0.34 | -1.23% | 27.15 | 28.27 | 19506 | 5394.83 | 1.57% | 0.00 |
| 2026-01-12 | 27.51 | 27.66 | 0.18 | 0.66% | 27.10 | 27.95 | 20741 | 5708.74 | 1.67% | 0.00 |
| 2026-01-09 | 28.03 | 27.48 | -0.44 | -1.58% | 27.08 | 28.25 | 22357 | 6128.45 | 1.80% | 0.00 |
| 2026-01-08 | 28.50 | 27.92 | -0.30 | -1.06% | 27.75 | 28.85 | 28058 | 7930.27 | 2.26% | 0.00 |
| 2026-01-07 | 26.54 | 28.22 | 1.81 | 6.85% | 26.20 | 28.87 | 56291 | 15734.27 | 4.53% | 0.00 |
| 2026-01-06 | 26.31 | 26.41 | 0.09 | 0.34% | 26.15 | 27.28 | 17964 | 4788.58 | 1.45% | 0.00 |
| 2026-01-05 | 26.69 | 26.32 | -0.11 | -0.42% | 26.21 | 27.06 | 18349 | 4875.90 | 1.48% | 0.00 |
| 2025-12-31 | 26.68 | 26.43 | -0.22 | -0.83% | 26.28 | 26.79 | 11469 | 3042.25 | 0.92% | 0.00 |
| 2025-12-30 | 27.34 | 26.65 | -0.42 | -1.55% | 26.49 | 27.34 | 13731 | 3658.63 | 1.11% | 0.00 |
| 2025-12-29 | 26.80 | 27.07 | 0.19 | 0.71% | 26.78 | 27.62 | 19610 | 5333.39 | 1.58% | 0.00 |
| 2025-12-26 | 27.56 | 26.88 | -0.68 | -2.47% | 26.26 | 27.56 | 48172 | 12828.98 | 3.88% | 0.00 |
| 2025-12-25 | 26.04 | 27.56 | 1.37 | 5.23% | 26.02 | 27.71 | 30285 | 8193.94 | 2.44% | 0.00 |
| 2025-12-24 | 25.62 | 26.19 | 0.57 | 2.22% | 25.13 | 26.47 | 20669 | 5396.40 | 1.66% | 0.00 |
| 2025-12-23 | 25.97 | 25.62 | -0.13 | -0.50% | 25.50 | 26.47 | 19877 | 5133.55 | 1.60% | 0.00 |
| 2025-12-22 | 24.00 | 25.75 | 2.17 | 9.20% | 23.83 | 26.14 | 40783 | 10342.14 | 3.28% | 0.00 |
| 2025-12-19 | 22.78 | 23.58 | 0.92 | 4.06% | 22.62 | 23.60 | 35110 | 8101.90 | 2.83% | 0.00 |
| 2025-12-18 | 23.40 | 22.66 | -0.74 | -3.16% | 22.62 | 23.73 | 25509 | 5891.32 | 2.05% | 0.00 |
| 2025-12-17 | 23.61 | 23.40 | -0.22 | -0.93% | 23.09 | 23.84 | 27447 | 6412.80 | 2.21% | 0.00 |
| 2025-12-16 | 24.94 | 23.62 | -1.30 | -5.22% | 23.50 | 24.94 | 16605 | 3994.20 | 1.34% | 0.00 |
| 2025-12-15 | 24.81 | 24.92 | 0.11 | 0.44% | 24.51 | 25.18 | 6970 | 1736.25 | 0.56% | 0.00 |
| 2025-12-12 | 25.26 | 24.81 | -0.52 | -2.05% | 24.70 | 25.45 | 17730 | 4427.39 | 1.43% | 0.00 |
| 2025-12-11 | 25.57 | 25.33 | -0.24 | -0.94% | 25.12 | 25.68 | 6871 | 1747.16 | 0.55% | 0.00 |
| 2025-12-10 | 25.91 | 25.57 | -0.23 | -0.89% | 25.19 | 25.91 | 12030 | 3062.70 | 0.97% | 0.00 |
| 2025-12-09 | 26.39 | 25.80 | -0.38 | -1.45% | 25.65 | 26.39 | 11547 | 2991.12 | 0.93% | 0.00 |
| 2025-12-08 | 26.41 | 26.18 | -0.50 | -1.87% | 26.16 | 26.80 | 9811 | 2580.45 | 0.79% | 0.00 |
| 2025-12-05 | 26.11 | 26.68 | 0.58 | 2.22% | 25.80 | 26.80 | 9983 | 2622.07 | 0.80% | 0.00 |
| 2025-12-04 | 26.01 | 26.10 | 0.02 | 0.08% | 26.01 | 27.54 | 14346 | 3814.28 | 1.15% | 0.00 |
| 2025-12-03 | 26.21 | 26.08 | -0.38 | -1.44% | 26.03 | 26.58 | 8287 | 2170.57 | 0.67% | 0.00 |
| 2025-12-02 | 27.17 | 26.46 | -0.71 | -2.61% | 26.37 | 27.24 | 15256 | 4064.69 | 1.23% | 0.00 |
| 2025-12-01 | 27.86 | 27.17 | -0.73 | -2.62% | 27.05 | 28.26 | 16921 | 4647.26 | 1.36% | 0.00 |
| 2025-11-28 | 28.17 | 27.90 | -0.32 | -1.13% | 27.60 | 28.33 | 14756 | 4112.10 | 1.19% | 0.00 |
| 2025-11-27 | 28.64 | 28.22 | -0.18 | -0.63% | 28.18 | 28.76 | 9597 | 2734.28 | 0.77% | 0.00 |
| 2025-11-26 | 28.81 | 28.40 | -0.09 | -0.32% | 28.27 | 28.92 | 12589 | 3595.72 | 1.01% | 0.00 |
| 2025-11-25 | 28.30 | 28.49 | 0.23 | 0.81% | 28.00 | 28.68 | 15305 | 4346.23 | 1.23% | 0.00 |
青达环保(688501)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。
