| 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 | 23.30 | 26.89 | 4.21 | 18.56% | 22.92 | 27.22 | 120450 | 32055.58 | 9.15% | 0.00 |
| 2025-12-19 | 25.00 | 22.68 | -1.82 | -7.43% | 21.62 | 25.74 | 79504 | 18778.80 | 6.04% | 24.30 |
| 2025-12-18 | 25.00 | 24.50 | -0.40 | -1.61% | 24.20 | 25.52 | 34693 | 8581.38 | 2.63% | 0.00 |
| 2025-12-17 | 26.03 | 24.90 | -1.13 | -4.34% | 24.24 | 26.42 | 44386 | 11079.49 | 3.37% | 0.00 |
| 2025-12-16 | 28.02 | 26.03 | -2.56 | -8.95% | 25.03 | 28.43 | 47936 | 12872.06 | 3.64% | 0.00 |
| 2025-12-15 | 26.88 | 28.59 | 1.30 | 4.76% | 26.00 | 29.98 | 70644 | 20148.78 | 5.36% | 0.00 |
| 2025-12-12 | 27.60 | 27.29 | -0.51 | -1.83% | 25.11 | 28.25 | 79845 | 21107.08 | 6.06% | 0.00 |
| 2025-12-11 | 26.39 | 27.80 | 1.60 | 6.11% | 26.25 | 29.49 | 76541 | 21486.70 | 5.81% | 0.00 |
| 2025-12-10 | 24.83 | 26.20 | 1.39 | 5.60% | 24.81 | 26.20 | 27872 | 7111.15 | 2.12% | 0.00 |
| 2025-12-09 | 25.40 | 24.81 | -0.37 | -1.47% | 24.68 | 25.68 | 28002 | 7059.33 | 2.13% | 0.00 |
| 2025-12-08 | 25.03 | 25.18 | 0.11 | 0.44% | 24.50 | 25.66 | 24615 | 6156.54 | 1.87% | 0.00 |
| 2025-12-05 | 24.11 | 25.07 | 1.14 | 4.76% | 23.53 | 25.48 | 36683 | 9011.34 | 2.79% | 0.00 |
| 2025-12-04 | 24.39 | 23.93 | -0.25 | -1.03% | 23.91 | 25.15 | 28787 | 7078.89 | 2.19% | 0.00 |
| 2025-12-03 | 23.96 | 24.18 | 0.21 | 0.88% | 23.51 | 24.84 | 34942 | 8432.98 | 2.65% | 0.00 |
| 2025-12-02 | 23.64 | 23.97 | 0.09 | 0.38% | 23.13 | 24.40 | 20833 | 4950.11 | 1.58% | 0.00 |
| 2025-12-01 | 24.75 | 23.88 | -0.15 | -0.62% | 23.41 | 25.37 | 24600 | 5899.85 | 1.87% | 0.00 |
| 2025-11-28 | 24.98 | 24.03 | 1.03 | 4.48% | 22.56 | 24.98 | 37718 | 9004.63 | 2.86% | 0.00 |
| 2025-11-27 | 23.20 | 23.00 | 0.40 | 1.77% | 22.63 | 23.45 | 33422 | 7688.39 | 2.54% | 0.00 |
| 2025-11-26 | 24.94 | 22.60 | -2.22 | -8.94% | 22.22 | 25.34 | 75112 | 17605.62 | 5.70% | 0.00 |
| 2025-11-25 | 25.78 | 24.82 | -0.88 | -3.42% | 24.80 | 27.08 | 32041 | 8234.45 | 2.43% | 0.00 |
| 2025-11-24 | 25.80 | 25.70 | 0.52 | 2.07% | 24.42 | 25.98 | 28328 | 7165.07 | 2.15% | 0.00 |
| 2025-11-21 | 26.76 | 25.18 | -1.58 | -5.90% | 24.52 | 26.76 | 34586 | 8785.59 | 2.63% | 0.00 |
| 2025-11-20 | 26.66 | 26.76 | 0.23 | 0.87% | 26.65 | 27.55 | 20078 | 5410.63 | 1.52% | 0.00 |
| 2025-11-19 | 26.83 | 26.53 | -0.16 | -0.60% | 25.60 | 27.27 | 28725 | 7633.23 | 2.18% | 0.00 |
| 2025-11-18 | 26.56 | 26.69 | 0.13 | 0.49% | 26.40 | 27.23 | 23418 | 6286.40 | 1.78% | 0.00 |
| 2025-11-17 | 26.85 | 26.56 | -0.29 | -1.08% | 26.22 | 27.23 | 19361 | 5192.40 | 1.47% | 0.00 |
| 2025-11-14 | 26.70 | 26.85 | 0.15 | 0.56% | 26.00 | 27.25 | 22722 | 6064.70 | 1.73% | 0.00 |
| 2025-11-13 | 26.90 | 26.70 | -0.17 | -0.63% | 26.38 | 27.41 | 28082 | 7563.39 | 2.13% | 0.00 |
| 2025-11-12 | 26.69 | 26.87 | 0.01 | 0.04% | 26.48 | 27.75 | 25832 | 6965.07 | 1.96% | 0.00 |
| 2025-11-11 | 27.21 | 26.86 | -0.35 | -1.29% | 26.20 | 27.47 | 25402 | 6813.67 | 1.93% | 0.00 |
| 2025-11-10 | 28.00 | 27.21 | -0.41 | -1.48% | 27.02 | 29.29 | 52668 | 14940.29 | 4.00% | 22.79 |
| 2025-11-07 | 28.00 | 27.62 | -0.41 | -1.46% | 26.12 | 28.18 | 38820 | 10514.38 | 2.95% | 0.00 |
| 2025-11-06 | 27.92 | 28.03 | -0.08 | -0.28% | 27.51 | 28.77 | 38299 | 10750.28 | 2.91% | 0.00 |
| 2025-11-05 | 25.75 | 28.11 | 2.47 | 9.63% | 24.88 | 28.28 | 44028 | 11832.23 | 3.34% | 0.00 |
| 2025-11-04 | 25.59 | 25.64 | 0.08 | 0.31% | 24.88 | 26.10 | 19808 | 5046.52 | 1.50% | 6.24 |
| 2025-11-03 | 26.41 | 25.56 | -0.10 | -0.39% | 24.89 | 26.41 | 30249 | 7663.09 | 2.30% | 0.00 |
| 2025-10-31 | 25.37 | 25.66 | 0.97 | 3.93% | 24.06 | 26.79 | 57663 | 14805.16 | 4.38% | 0.00 |
| 2025-10-30 | 24.50 | 24.69 | 0.17 | 0.69% | 23.88 | 25.55 | 33179 | 8286.40 | 2.52% | 0.00 |
| 2025-10-29 | 23.41 | 24.52 | 0.48 | 2.00% | 23.16 | 25.82 | 32445 | 7844.15 | 2.46% | 0.00 |
| 2025-10-28 | 23.54 | 24.04 | 0.32 | 1.35% | 23.50 | 24.48 | 24098 | 5800.42 | 1.83% | 0.00 |
| 2025-10-27 | 25.11 | 23.72 | -1.37 | -5.46% | 23.58 | 25.22 | 66024 | 15954.90 | 5.01% | 0.00 |
| 2025-10-24 | 24.48 | 25.09 | 0.42 | 1.70% | 24.48 | 26.58 | 57136 | 14700.72 | 4.34% | 0.00 |
| 2025-10-23 | 22.52 | 24.67 | 1.75 | 7.64% | 22.01 | 24.70 | 50725 | 11908.56 | 3.85% | 10.00 |
| 2025-10-22 | 23.97 | 22.92 | -1.11 | -4.62% | 22.51 | 23.97 | 46777 | 10784.10 | 3.55% | 0.00 |
| 2025-10-21 | 22.50 | 24.03 | 1.55 | 6.90% | 22.50 | 24.72 | 44028 | 10479.63 | 3.34% | 0.00 |
| 2025-10-20 | 23.37 | 22.48 | -0.77 | -3.31% | 22.01 | 23.94 | 39654 | 8978.27 | 3.01% | 0.00 |
| 2025-10-17 | 24.18 | 23.25 | -0.87 | -3.61% | 22.86 | 24.59 | 31817 | 7420.56 | 2.42% | 0.00 |
| 2025-10-16 | 24.46 | 24.12 | -0.39 | -1.59% | 23.37 | 25.00 | 40614 | 9791.13 | 3.08% | 0.00 |
| 2025-10-15 | 22.29 | 24.51 | 2.22 | 9.96% | 22.29 | 24.73 | 55449 | 13182.73 | 4.21% | 0.00 |
| 2025-10-14 | 22.78 | 22.29 | 0.17 | 0.77% | 21.67 | 23.36 | 45129 | 10233.41 | 3.43% | 0.00 |
| 2025-10-13 | 17.50 | 22.12 | 2.22 | 11.16% | 17.50 | 22.38 | 69125 | 14604.55 | 5.25% | 0.00 |
| 2025-10-10 | 21.40 | 19.90 | -0.39 | -1.92% | 19.58 | 21.40 | 29294 | 5887.83 | 2.22% | 0.00 |
| 2025-10-09 | 20.61 | 20.29 | 0.06 | 0.30% | 20.24 | 21.60 | 37912 | 7887.67 | 2.88% | 0.00 |
| 2025-09-30 | 19.82 | 20.23 | 0.38 | 1.91% | 19.56 | 20.70 | 48445 | 9706.77 | 3.68% | 0.00 |
| 2025-09-29 | 21.23 | 19.85 | -1.55 | -7.24% | 19.35 | 21.23 | 58652 | 11818.04 | 4.45% | 0.00 |
| 2025-09-26 | 22.00 | 21.40 | -0.35 | -1.61% | 20.80 | 22.00 | 58756 | 12497.40 | 4.46% | 0.00 |
| 2025-09-25 | 20.81 | 21.75 | 0.75 | 3.57% | 19.75 | 21.98 | 74077 | 15443.82 | 5.63% | 0.00 |
| 2025-09-24 | 20.40 | 21.00 | 0.85 | 4.22% | 19.80 | 21.42 | 47319 | 9845.52 | 3.59% | 0.00 |
| 2025-09-23 | 19.91 | 20.15 | 0.20 | 1.00% | 19.31 | 20.15 | 52457 | 10388.53 | 3.98% | 0.00 |
| 2025-09-22 | 17.38 | 19.95 | 2.78 | 16.19% | 17.19 | 20.19 | 98862 | 18838.91 | 7.51% | 0.00 |
| 2025-09-19 | 17.89 | 17.17 | -0.33 | -1.89% | 16.80 | 17.89 | 21850 | 3763.89 | 1.66% | 0.00 |
| 2025-09-18 | 17.49 | 17.50 | 0.01 | 0.06% | 17.06 | 18.26 | 39795 | 7025.56 | 3.02% | 0.00 |
| 2025-09-17 | 16.79 | 17.49 | 0.59 | 3.49% | 16.46 | 17.83 | 35231 | 6059.29 | 2.68% | 0.00 |
| 2025-09-16 | 16.18 | 16.90 | 0.80 | 4.97% | 15.83 | 16.97 | 34964 | 5756.24 | 2.65% | 0.00 |
| 2025-09-15 | 16.28 | 16.10 | 0.09 | 0.56% | 16.02 | 17.08 | 21840 | 3563.37 | 1.66% | 0.00 |
| 2025-09-12 | 16.40 | 16.01 | -0.30 | -1.84% | 16.00 | 16.41 | 19127 | 3083.82 | 1.45% | 0.00 |
| 2025-09-11 | 16.49 | 16.31 | -0.17 | -1.03% | 16.06 | 16.83 | 28173 | 4572.70 | 2.14% | 0.00 |
| 2025-09-10 | 16.82 | 16.48 | -0.21 | -1.26% | 16.31 | 16.90 | 18875 | 3129.17 | 1.43% | 0.00 |
| 2025-09-09 | 17.16 | 16.69 | -0.48 | -2.80% | 16.50 | 17.16 | 23526 | 3939.65 | 1.79% | 0.00 |
| 2025-09-08 | 16.08 | 17.17 | 1.19 | 7.45% | 16.06 | 17.49 | 48407 | 8194.04 | 3.68% | 0.00 |
| 2025-09-05 | 16.42 | 15.98 | -0.17 | -1.05% | 15.56 | 16.42 | 27448 | 4353.85 | 2.08% | 0.00 |
| 2025-09-04 | 16.21 | 16.15 | 0.02 | 0.12% | 15.93 | 16.46 | 23268 | 3768.25 | 1.77% | 0.00 |
| 2025-09-03 | 16.33 | 16.13 | -0.20 | -1.22% | 15.91 | 16.51 | 25799 | 4187.59 | 1.96% | 0.00 |
| 2025-09-02 | 16.47 | 16.33 | 0.06 | 0.37% | 15.85 | 16.48 | 31110 | 5021.42 | 2.36% | 0.00 |
| 2025-09-01 | 16.96 | 16.27 | -0.80 | -4.69% | 16.12 | 17.26 | 43602 | 7255.87 | 3.31% | 0.00 |
| 2025-08-29 | 17.27 | 17.07 | -0.17 | -0.99% | 16.80 | 17.27 | 20004 | 3390.69 | 1.52% | 0.00 |
| 2025-08-28 | 16.92 | 17.24 | 0.32 | 1.89% | 16.44 | 17.32 | 37797 | 6394.00 | 2.87% | 0.00 |
| 2025-08-27 | 17.88 | 16.92 | -0.93 | -5.21% | 16.81 | 17.92 | 49863 | 8690.59 | 3.79% | 0.00 |
| 2025-08-26 | 18.38 | 17.85 | -0.65 | -3.51% | 17.68 | 18.48 | 40123 | 7189.05 | 3.05% | 0.00 |
| 2025-08-25 | 18.54 | 18.50 | -0.04 | -0.22% | 18.29 | 19.22 | 47966 | 8976.41 | 3.64% | 0.00 |
通源环境(688679)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。
