| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 14.920 | 15.050 | 0.170 | 1.14% | 14.830 | 15.240 | 10211 | 1534.981 | 1.34% |
| 2025-09-29 | 15.010 | 14.880 | 0.040 | 0.27% | 14.650 | 15.080 | 8444 | 1251.401 | 1.11% |
| 2025-09-26 | 14.850 | 14.840 | -0.060 | -0.40% | 14.640 | 15.090 | 11229 | 1665.978 | 1.47% |
| 2025-09-25 | 15.260 | 14.900 | -0.370 | -2.42% | 14.890 | 15.350 | 10038 | 1512.044 | 1.32% |
| 2025-09-24 | 15.130 | 15.270 | 0.210 | 1.39% | 14.980 | 15.270 | 9838 | 1489.690 | 1.29% |
| 2025-09-23 | 15.680 | 15.060 | -0.540 | -3.46% | 14.830 | 15.680 | 17321 | 2618.044 | 2.27% |
| 2025-09-22 | 16.340 | 15.600 | -0.670 | -4.12% | 15.590 | 16.340 | 20625 | 3261.630 | 2.70% |
| 2025-09-19 | 16.140 | 16.270 | 0.130 | 0.81% | 16.040 | 16.320 | 9444 | 1528.086 | 1.24% |
| 2025-09-18 | 16.400 | 16.140 | -0.160 | -0.98% | 15.990 | 16.590 | 15161 | 2474.471 | 1.99% |
| 2025-09-17 | 16.360 | 16.300 | -0.100 | -0.61% | 16.250 | 16.500 | 13128 | 2145.460 | 1.72% |
| 2025-09-16 | 16.570 | 16.400 | -0.210 | -1.26% | 16.310 | 16.730 | 16553 | 2720.644 | 2.17% |
| 2025-09-15 | 16.880 | 16.610 | -0.140 | -0.84% | 16.540 | 16.880 | 9515 | 1587.132 | 1.25% |
| 2025-09-12 | 16.920 | 16.750 | -0.160 | -0.95% | 16.680 | 17.100 | 12259 | 2068.124 | 1.61% |
| 2025-09-11 | 16.870 | 16.910 | 0.050 | 0.30% | 16.700 | 16.990 | 12764 | 2154.399 | 1.67% |
| 2025-09-10 | 16.790 | 16.860 | 0.180 | 1.08% | 16.600 | 17.100 | 15689 | 2646.638 | 2.06% |
| 2025-09-09 | 17.260 | 16.680 | -0.530 | -3.08% | 16.580 | 17.270 | 21804 | 3675.281 | 2.86% |
| 2025-09-08 | 17.190 | 17.210 | 0.110 | 0.64% | 16.980 | 17.460 | 26121 | 4499.092 | 3.43% |
| 2025-09-05 | 16.480 | 17.100 | 0.630 | 3.83% | 16.470 | 17.100 | 29973 | 5058.769 | 3.93% |
| 2025-09-04 | 16.000 | 16.470 | 0.450 | 2.81% | 16.000 | 16.560 | 23125 | 3784.060 | 3.03% |
| 2025-09-03 | 16.480 | 16.020 | -0.460 | -2.79% | 15.940 | 16.530 | 15277 | 2480.213 | 2.00% |
| 2025-09-02 | 16.350 | 16.480 | 0.140 | 0.86% | 15.940 | 16.510 | 22420 | 3651.343 | 2.94% |
| 2025-09-01 | 16.080 | 16.340 | 0.340 | 2.13% | 15.940 | 16.400 | 18681 | 3021.013 | 2.45% |
| 2025-08-29 | 16.210 | 16.000 | -0.230 | -1.42% | 15.940 | 16.500 | 23784 | 3839.006 | 3.12% |
| 2025-08-28 | 16.440 | 16.230 | -0.200 | -1.22% | 15.660 | 16.520 | 32082 | 5176.935 | 4.21% |
| 2025-08-27 | 16.630 | 16.430 | -1.050 | -6.01% | 16.300 | 16.770 | 51800 | 8553.466 | 6.79% |
| 2025-08-26 | 17.150 | 17.480 | 0.350 | 2.04% | 17.130 | 17.610 | 27980 | 4880.018 | 3.67% |
| 2025-08-25 | 17.400 | 17.130 | -0.160 | -0.93% | 17.010 | 17.400 | 24777 | 4248.216 | 3.25% |
| 2025-08-22 | 17.360 | 17.290 | -0.160 | -0.92% | 17.160 | 17.560 | 19663 | 3403.419 | 2.58% |
| 2025-08-21 | 17.420 | 17.450 | 0.120 | 0.69% | 17.310 | 17.730 | 23778 | 4162.638 | 3.12% |
| 2025-08-20 | 17.430 | 17.330 | -0.100 | -0.57% | 16.970 | 17.520 | 24502 | 4215.098 | 3.21% |
| 2025-08-19 | 17.980 | 17.430 | -0.300 | -1.69% | 17.400 | 18.000 | 46727 | 8290.895 | 6.13% |
| 2025-08-18 | 16.540 | 17.730 | 1.210 | 7.32% | 16.530 | 17.970 | 53493 | 9304.139 | 7.01% |
| 2025-08-15 | 16.290 | 16.520 | 0.240 | 1.47% | 16.250 | 16.610 | 15364 | 2527.129 | 2.01% |
| 2025-08-14 | 16.950 | 16.280 | -0.600 | -3.55% | 16.270 | 16.950 | 19010 | 3140.486 | 2.49% |
| 2025-08-13 | 16.500 | 16.880 | 0.380 | 2.30% | 16.490 | 17.050 | 28090 | 4739.816 | 3.68% |
| 2025-08-12 | 16.500 | 16.500 | 0.010 | 0.06% | 16.410 | 16.720 | 8727 | 1442.658 | 1.14% |
| 2025-08-11 | 16.520 | 16.490 | 0.060 | 0.37% | 16.350 | 16.560 | 9224 | 1519.561 | 1.21% |
| 2025-08-08 | 16.620 | 16.430 | -0.270 | -1.62% | 16.340 | 16.780 | 9869 | 1627.717 | 1.29% |
| 2025-08-07 | 16.770 | 16.700 | -0.060 | -0.36% | 16.670 | 16.860 | 12284 | 2060.953 | 1.61% |
| 2025-08-06 | 16.620 | 16.760 | 0.250 | 1.51% | 16.360 | 16.840 | 13628 | 2266.424 | 1.79% |
| 2025-08-05 | 16.500 | 16.510 | 0.050 | 0.30% | 16.370 | 16.680 | 9128 | 1510.073 | 1.20% |
| 2025-08-04 | 16.250 | 16.460 | 0.150 | 0.92% | 16.170 | 16.480 | 7912 | 1292.485 | 1.04% |
| 2025-08-01 | 16.390 | 16.310 | 0.010 | 0.06% | 16.220 | 16.410 | 9996 | 1630.754 | 1.31% |
| 2025-07-31 | 16.790 | 16.300 | -0.290 | -1.75% | 16.250 | 16.970 | 14148 | 2334.639 | 1.86% |
| 2025-07-30 | 16.910 | 16.590 | -0.310 | -1.83% | 16.470 | 16.910 | 13767 | 2298.900 | 1.81% |
| 2025-07-29 | 17.050 | 16.900 | 0.150 | 0.90% | 16.830 | 17.180 | 20258 | 3443.738 | 2.66% |
| 2025-07-28 | 16.930 | 16.750 | 0.000 | 0.00% | 16.700 | 16.930 | 11243 | 1886.360 | 1.47% |
| 2025-07-25 | 16.860 | 16.750 | -0.150 | -0.89% | 16.720 | 17.070 | 11368 | 1912.536 | 1.49% |
| 2025-07-24 | 16.830 | 16.900 | 0.070 | 0.42% | 16.710 | 16.950 | 13943 | 2348.174 | 1.83% |
| 2025-07-23 | 17.120 | 16.830 | -0.190 | -1.12% | 16.790 | 17.500 | 24091 | 4123.689 | 3.16% |
| 2025-07-22 | 16.730 | 17.020 | 0.290 | 1.73% | 16.680 | 17.140 | 27369 | 4631.022 | 3.59% |
| 2025-07-21 | 16.340 | 16.730 | 0.390 | 2.39% | 16.340 | 16.830 | 17097 | 2848.721 | 2.24% |
| 2025-07-18 | 16.310 | 16.340 | -0.010 | -0.06% | 16.170 | 16.440 | 12347 | 2010.175 | 1.62% |
| 2025-07-17 | 16.260 | 16.350 | 0.010 | 0.06% | 16.260 | 16.520 | 7015 | 1152.919 | 0.92% |
| 2025-07-16 | 16.390 | 16.340 | 0.000 | 0.00% | 16.220 | 16.490 | 7387 | 1207.402 | 0.97% |
| 2025-07-15 | 16.700 | 16.340 | -0.320 | -1.92% | 16.140 | 16.750 | 11687 | 1914.716 | 1.53% |
| 2025-07-14 | 16.790 | 16.660 | -0.070 | -0.42% | 16.620 | 16.890 | 7376 | 1233.390 | 0.97% |
| 2025-07-11 | 16.820 | 16.730 | -0.070 | -0.42% | 16.660 | 16.930 | 10130 | 1701.400 | 1.33% |
| 2025-07-10 | 16.570 | 16.800 | 0.160 | 0.96% | 16.440 | 16.870 | 11803 | 1966.775 | 1.55% |
| 2025-07-09 | 16.480 | 16.640 | 0.180 | 1.09% | 16.440 | 16.870 | 16219 | 2705.103 | 2.13% |
| 2025-07-08 | 16.250 | 16.460 | 0.210 | 1.29% | 16.210 | 16.490 | 7684 | 1259.363 | 1.01% |
| 2025-07-07 | 16.550 | 16.250 | -0.180 | -1.10% | 16.160 | 16.550 | 8324 | 1358.659 | 1.09% |
| 2025-07-04 | 16.750 | 16.430 | -0.320 | -1.91% | 16.430 | 16.760 | 16785 | 2780.172 | 2.20% |
| 2025-07-03 | 16.740 | 16.750 | 0.020 | 0.12% | 16.570 | 16.980 | 9920 | 1664.906 | 1.30% |
| 2025-07-02 | 16.870 | 16.730 | -0.140 | -0.83% | 16.700 | 16.950 | 12225 | 2054.454 | 1.60% |
| 2025-07-01 | 16.920 | 16.870 | -0.050 | -0.30% | 16.710 | 17.030 | 13685 | 2306.973 | 1.79% |
| 2025-06-30 | 17.010 | 16.920 | 0.010 | 0.06% | 16.850 | 17.060 | 13969 | 2363.642 | 1.83% |
| 2025-06-27 | 17.060 | 16.910 | -0.070 | -0.41% | 16.830 | 17.060 | 21960 | 3718.981 | 2.88% |
| 2025-06-26 | 17.200 | 16.980 | -0.220 | -1.28% | 16.940 | 17.330 | 26729 | 4585.085 | 3.50% |
| 2025-06-25 | 17.220 | 17.200 | 0.220 | 1.30% | 16.840 | 17.220 | 23065 | 3921.361 | 3.02% |
| 2025-06-24 | 16.300 | 16.980 | 0.620 | 3.79% | 16.270 | 17.050 | 30417 | 5106.929 | 3.99% |
| 2025-06-23 | 16.110 | 16.360 | 0.270 | 1.68% | 15.960 | 16.400 | 12149 | 1968.343 | 1.59% |
| 2025-06-20 | 16.450 | 16.090 | -0.300 | -1.83% | 16.070 | 16.570 | 12288 | 1997.959 | 1.61% |
| 2025-06-19 | 16.820 | 16.390 | -0.430 | -2.56% | 16.160 | 16.870 | 21878 | 3606.954 | 2.87% |
| 2025-06-18 | 17.000 | 16.820 | -0.270 | -1.58% | 16.770 | 17.120 | 18018 | 3039.200 | 2.36% |
| 2025-06-17 | 17.060 | 17.090 | 0.100 | 0.59% | 16.850 | 17.300 | 22482 | 3837.894 | 2.95% |
| 2025-06-16 | 17.000 | 16.990 | -0.160 | -0.93% | 16.770 | 17.090 | 22554 | 3808.951 | 2.96% |
| 2025-06-13 | 17.270 | 17.150 | 0.010 | 0.06% | 16.670 | 17.360 | 42392 | 7172.845 | 5.56% |
| 2025-06-12 | 17.390 | 17.140 | -0.250 | -1.44% | 17.000 | 17.400 | 24622 | 4218.194 | 3.23% |
| 2025-06-11 | 17.350 | 17.390 | 0.120 | 0.69% | 17.180 | 17.500 | 17295 | 2998.391 | 2.27% |
广厦环能(873703)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。
