| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 44.60 | 46.82 | 1.70 | 3.77% | 44.60 | 47.98 | 37818 | 17607.85 | 2.87% | 0.00 |
| 2026-03-24 | 43.84 | 45.12 | 1.84 | 4.25% | 42.55 | 45.40 | 26769 | 11770.13 | 2.03% | 0.00 |
| 2026-03-23 | 46.00 | 43.28 | -3.49 | -7.46% | 42.19 | 46.50 | 30944 | 13732.83 | 2.35% | 0.00 |
| 2026-03-20 | 47.10 | 46.77 | 0.07 | 0.15% | 45.60 | 48.20 | 37059 | 17383.95 | 2.81% | 0.00 |
| 2026-03-19 | 45.30 | 46.70 | 1.18 | 2.59% | 44.60 | 48.69 | 45408 | 21173.57 | 3.45% | 0.00 |
| 2026-03-18 | 44.68 | 45.52 | 1.31 | 2.96% | 43.22 | 45.70 | 21557 | 9683.64 | 1.64% | 0.00 |
| 2026-03-17 | 43.61 | 44.21 | -0.07 | -0.16% | 43.50 | 46.42 | 33731 | 15188.30 | 2.56% | 0.00 |
| 2026-03-16 | 42.91 | 44.28 | 1.38 | 3.22% | 42.64 | 44.58 | 23094 | 10028.22 | 1.75% | 0.00 |
| 2026-03-13 | 43.50 | 42.90 | -1.11 | -2.52% | 42.90 | 46.31 | 29727 | 13242.14 | 2.26% | 0.00 |
| 2026-03-12 | 43.52 | 44.01 | 0.49 | 1.13% | 42.99 | 45.25 | 26695 | 11794.95 | 2.03% | 0.00 |
| 2026-03-11 | 43.95 | 43.52 | -0.57 | -1.29% | 42.62 | 44.32 | 18285 | 7919.38 | 1.39% | 0.00 |
| 2026-03-10 | 42.99 | 44.09 | 1.39 | 3.26% | 42.85 | 45.15 | 24712 | 10871.67 | 1.88% | 0.00 |
| 2026-03-09 | 43.56 | 42.70 | -0.91 | -2.09% | 40.97 | 43.56 | 28303 | 11969.44 | 2.15% | 0.00 |
| 2026-03-06 | 43.00 | 43.61 | 0.42 | 0.97% | 42.57 | 44.20 | 24951 | 10879.51 | 1.89% | 0.00 |
| 2026-03-05 | 44.05 | 43.19 | -0.11 | -0.25% | 42.60 | 44.20 | 24365 | 10556.33 | 1.85% | 0.00 |
| 2026-03-04 | 38.16 | 43.30 | 0.32 | 0.74% | 38.16 | 44.38 | 29470 | 12822.25 | 2.24% | 0.00 |
| 2026-03-03 | 47.25 | 42.98 | -4.27 | -9.04% | 42.88 | 48.11 | 42199 | 18964.19 | 3.20% | 0.00 |
| 2026-03-02 | 49.35 | 47.25 | -2.27 | -4.58% | 45.89 | 49.35 | 33952 | 16089.97 | 2.58% | 0.00 |
| 2026-02-27 | 51.18 | 49.52 | -1.66 | -3.24% | 48.90 | 51.18 | 29371 | 14655.79 | 2.23% | 0.00 |
| 2026-02-26 | 51.66 | 51.18 | 0.03 | 0.06% | 49.68 | 51.80 | 39159 | 19806.99 | 2.97% | 0.00 |
| 2026-02-25 | 47.83 | 51.15 | 4.26 | 9.09% | 46.25 | 51.37 | 50068 | 24905.57 | 3.80% | 0.00 |
| 2026-02-24 | 45.46 | 46.89 | 1.59 | 3.51% | 44.50 | 48.14 | 38437 | 17948.24 | 2.92% | 0.00 |
| 2026-02-13 | 46.65 | 45.30 | -1.20 | -2.58% | 44.88 | 46.65 | 29254 | 13329.42 | 2.22% | 0.00 |
| 2026-02-12 | 47.33 | 46.50 | -0.82 | -1.73% | 46.50 | 47.74 | 25115 | 11851.30 | 1.91% | 0.00 |
| 2026-02-11 | 46.82 | 47.32 | 0.42 | 0.90% | 46.11 | 48.78 | 48832 | 23099.48 | 3.71% | 0.00 |
| 2026-02-10 | 47.31 | 46.90 | -0.27 | -0.57% | 45.59 | 47.31 | 24383 | 11353.96 | 1.85% | 0.00 |
| 2026-02-09 | 48.15 | 47.17 | 1.07 | 2.32% | 45.12 | 48.15 | 33820 | 15759.04 | 2.57% | 0.00 |
| 2026-02-06 | 47.30 | 46.10 | -1.41 | -2.97% | 45.99 | 47.67 | 31242 | 14599.00 | 2.37% | 0.00 |
| 2026-02-05 | 47.30 | 47.51 | -0.35 | -0.73% | 46.35 | 48.48 | 33106 | 15652.77 | 2.51% | 0.00 |
| 2026-02-04 | 51.30 | 47.86 | -2.69 | -5.32% | 47.13 | 51.30 | 52231 | 25111.51 | 3.97% | 0.00 |
| 2026-02-03 | 52.05 | 50.55 | 0.10 | 0.20% | 47.88 | 52.49 | 66368 | 33195.37 | 5.04% | 0.00 |
| 2026-02-02 | 54.12 | 50.45 | -3.14 | -5.86% | 48.89 | 54.12 | 59816 | 30546.54 | 4.54% | 0.00 |
| 2026-01-30 | 55.61 | 53.59 | -2.71 | -4.81% | 53.50 | 56.85 | 44832 | 24586.13 | 3.40% | 0.00 |
| 2026-01-29 | 54.88 | 56.30 | 1.80 | 3.30% | 54.88 | 57.99 | 48586 | 27403.46 | 3.69% | 10.00 |
| 2026-01-28 | 59.55 | 54.50 | -4.55 | -7.71% | 53.60 | 60.00 | 80995 | 45550.76 | 6.15% | 0.00 |
| 2026-01-27 | 54.22 | 59.05 | 5.31 | 9.88% | 53.14 | 60.80 | 68666 | 38766.56 | 5.21% | 0.00 |
| 2026-01-26 | 52.00 | 53.74 | -0.91 | -1.67% | 49.00 | 53.89 | 60587 | 31740.64 | 4.60% | 0.00 |
| 2026-01-23 | 53.72 | 54.65 | 1.85 | 3.50% | 51.91 | 54.88 | 74269 | 39737.61 | 5.64% | 0.00 |
| 2026-01-22 | 48.58 | 52.80 | 5.11 | 10.72% | 48.30 | 53.20 | 102674 | 52619.25 | 7.80% | 0.00 |
| 2026-01-21 | 46.01 | 47.69 | 2.31 | 5.09% | 45.02 | 47.75 | 59936 | 28030.63 | 4.55% | 0.00 |
| 2026-01-20 | 46.00 | 45.38 | -0.82 | -1.77% | 44.50 | 47.05 | 55282 | 25239.79 | 4.20% | 0.00 |
| 2026-01-19 | 43.88 | 46.20 | 2.25 | 5.12% | 42.30 | 48.28 | 85834 | 39237.02 | 6.52% | 0.00 |
| 2026-01-16 | 43.84 | 43.95 | -0.25 | -0.57% | 43.50 | 46.49 | 85956 | 38544.80 | 6.53% | 0.00 |
| 2026-01-15 | 40.00 | 44.20 | 3.90 | 9.68% | 39.98 | 44.50 | 101816 | 43053.82 | 7.73% | 0.00 |
| 2026-01-14 | 37.50 | 40.30 | 4.30 | 11.94% | 34.00 | 41.00 | 128525 | 48148.86 | 9.76% | 0.00 |
| 2026-01-13 | 39.00 | 36.00 | 2.76 | 8.30% | 32.80 | 39.00 | 185647 | 65634.60 | 14.10% | 0.00 |
| 2026-01-12 | 33.24 | 33.24 | 5.54 | 20.00% | 31.58 | 33.24 | 44471 | 14582.18 | 3.38% | 0.00 |
| 2026-01-09 | 25.81 | 27.70 | 1.89 | 7.32% | 25.40 | 27.90 | 78608 | 21182.73 | 5.97% | 0.00 |
| 2026-01-08 | 25.20 | 25.81 | 0.35 | 1.37% | 25.20 | 26.46 | 28858 | 7498.62 | 2.19% | 0.00 |
| 2026-01-07 | 25.10 | 25.46 | 0.16 | 0.63% | 24.98 | 26.15 | 43813 | 11156.95 | 3.33% | 0.00 |
| 2026-01-06 | 26.07 | 25.30 | -0.64 | -2.47% | 24.77 | 26.07 | 27024 | 6858.71 | 2.05% | 0.00 |
| 2026-01-05 | 26.70 | 25.94 | -0.66 | -2.48% | 25.54 | 27.20 | 33860 | 8886.68 | 2.57% | 0.00 |
| 2025-12-31 | 26.68 | 26.60 | -0.08 | -0.30% | 25.65 | 27.21 | 29716 | 7820.42 | 2.26% | 0.00 |
| 2025-12-30 | 26.18 | 26.68 | -0.03 | -0.11% | 26.18 | 27.30 | 33325 | 8956.33 | 2.53% | 0.00 |
| 2025-12-29 | 25.56 | 26.71 | 0.45 | 1.71% | 25.56 | 26.78 | 28947 | 7653.48 | 2.20% | 0.00 |
| 2025-12-26 | 26.95 | 26.26 | -0.46 | -1.72% | 26.03 | 27.73 | 31118 | 8264.87 | 2.36% | 0.00 |
| 2025-12-25 | 26.10 | 26.72 | 0.70 | 2.69% | 25.80 | 26.95 | 33852 | 8943.53 | 2.57% | 0.00 |
| 2025-12-24 | 25.82 | 26.02 | 0.07 | 0.27% | 25.51 | 27.50 | 52804 | 13916.30 | 4.01% | 0.00 |
| 2025-12-23 | 27.34 | 25.95 | -0.94 | -3.50% | 24.86 | 27.36 | 118123 | 30503.81 | 8.97% | 0.00 |
| 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 |
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。
