| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-24 | 0.60 | 0.59 | -0.03 | -4.84% | 0.59 | 0.64 | 109989 | 661.63 | 6.00% |
| 2022-06-23 | 0.60 | 0.62 | 0.01 | 1.64% | 0.57 | 0.62 | 152197 | 902.28 | 8.30% |
| 2022-06-22 | 0.66 | 0.61 | -0.06 | -8.96% | 0.60 | 0.66 | 132073 | 824.72 | 7.20% |
| 2022-06-21 | 0.68 | 0.67 | -0.01 | -1.47% | 0.64 | 0.69 | 76887 | 508.83 | 4.19% |
| 2022-06-20 | 0.69 | 0.68 | 0.00 | 0.00% | 0.66 | 0.71 | 55551 | 379.92 | 3.03% |
| 2022-06-17 | 0.68 | 0.68 | 0.00 | 0.00% | 0.65 | 0.70 | 55012 | 369.29 | 3.00% |
| 2022-06-16 | 0.71 | 0.68 | -0.01 | -1.45% | 0.67 | 0.76 | 127150 | 924.95 | 6.93% |
| 2022-06-15 | 0.66 | 0.69 | 0.06 | 9.52% | 0.62 | 0.69 | 133066 | 885.69 | 7.26% |
| 2022-06-14 | 0.58 | 0.63 | 0.06 | 10.53% | 0.58 | 0.63 | 83603 | 508.06 | 4.56% |
| 2022-06-13 | 0.52 | 0.57 | 0.05 | 9.62% | 0.52 | 0.57 | 102039 | 557.42 | 5.57% |
| 2022-06-10 | 0.52 | 0.52 | -0.01 | -1.89% | 0.51 | 0.53 | 73403 | 383.47 | 4.00% |
| 2022-06-09 | 0.53 | 0.53 | -0.01 | -1.85% | 0.51 | 0.54 | 47577 | 248.41 | 2.59% |
| 2022-06-08 | 0.56 | 0.54 | 0.02 | 3.85% | 0.53 | 0.57 | 117838 | 650.25 | 6.43% |
| 2022-06-07 | 0.51 | 0.52 | 0.00 | 0.00% | 0.49 | 0.54 | 171954 | 884.80 | 9.38% |
| 2022-06-06 | 0.45 | 0.52 | -3.28 | -86.32% | 0.45 | 0.55 | 372451 | 1815.52 | 20.31% |
| 2022-04-29 | 3.80 | 3.80 | -0.20 | -5.00% | 3.80 | 3.80 | 2240 | 85.12 | 0.12% |
| 2022-04-28 | 4.00 | 4.00 | -0.21 | -4.99% | 4.00 | 4.00 | 6807 | 272.28 | 0.37% |
| 2022-04-27 | 4.21 | 4.21 | -0.22 | -4.97% | 4.21 | 4.21 | 19468 | 819.60 | 1.06% |
| 2022-04-26 | 4.43 | 4.43 | -0.23 | -4.94% | 4.43 | 4.43 | 13485 | 597.39 | 0.74% |
| 2022-04-25 | 4.68 | 4.66 | -0.24 | -4.90% | 4.66 | 4.80 | 8048 | 375.54 | 0.44% |
| 2022-04-22 | 4.86 | 4.90 | 0.01 | 0.20% | 4.80 | 5.05 | 8274 | 410.21 | 0.45% |
| 2022-04-21 | 4.94 | 4.89 | -0.04 | -0.81% | 4.84 | 5.10 | 8189 | 404.67 | 0.45% |
| 2022-04-20 | 5.12 | 4.93 | -0.18 | -3.52% | 4.93 | 5.12 | 6813 | 340.55 | 0.37% |
| 2022-04-19 | 5.03 | 5.11 | 0.02 | 0.39% | 5.03 | 5.14 | 6254 | 318.08 | 0.34% |
| 2022-04-18 | 5.19 | 5.09 | -0.14 | -2.68% | 4.99 | 5.21 | 5585 | 286.25 | 0.30% |
| 2022-04-15 | 5.40 | 5.23 | -0.17 | -3.15% | 5.13 | 5.41 | 14374 | 754.69 | 0.78% |
| 2022-04-14 | 5.40 | 5.40 | -0.03 | -0.55% | 5.33 | 5.44 | 5753 | 308.82 | 0.31% |
| 2022-04-13 | 5.39 | 5.43 | 0.03 | 0.56% | 5.30 | 5.46 | 4722 | 254.22 | 0.26% |
| 2022-04-12 | 5.40 | 5.40 | 0.00 | 0.00% | 5.20 | 5.42 | 11158 | 593.99 | 0.61% |
| 2022-04-11 | 5.48 | 5.40 | -0.10 | -1.82% | 5.34 | 5.48 | 10917 | 589.11 | 0.60% |
| 2022-04-08 | 5.50 | 5.50 | 0.00 | 0.00% | 5.38 | 5.53 | 11962 | 649.83 | 0.65% |
| 2022-04-07 | 5.60 | 5.50 | -0.14 | -2.48% | 5.48 | 5.70 | 9028 | 500.51 | 0.49% |
| 2022-04-06 | 5.77 | 5.64 | -0.07 | -1.23% | 5.64 | 5.77 | 10813 | 615.52 | 0.59% |
| 2022-04-01 | 5.71 | 5.71 | 0.01 | 0.18% | 5.61 | 5.74 | 7473 | 423.99 | 0.41% |
| 2022-03-31 | 5.68 | 5.70 | 0.02 | 0.35% | 5.56 | 5.72 | 10830 | 612.80 | 0.59% |
| 2022-03-30 | 5.50 | 5.68 | 0.18 | 3.27% | 5.48 | 5.78 | 17759 | 1011.85 | 0.97% |
| 2022-03-29 | 5.42 | 5.50 | 0.11 | 2.04% | 5.36 | 5.57 | 17837 | 979.22 | 0.97% |
| 2022-03-28 | 5.42 | 5.39 | 0.02 | 0.37% | 5.20 | 5.42 | 7347 | 390.47 | 0.40% |
| 2022-03-25 | 5.40 | 5.37 | 0.02 | 0.37% | 5.26 | 5.43 | 21406 | 1144.32 | 1.17% |
| 2022-03-24 | 5.34 | 5.35 | -0.04 | -0.74% | 5.29 | 5.48 | 32004 | 1726.16 | 1.75% |
| 2022-03-23 | 5.39 | 5.39 | 0.26 | 5.07% | 5.34 | 5.39 | 20311 | 1094.47 | 1.11% |
| 2022-03-22 | 5.13 | 5.13 | 0.01 | 0.20% | 5.07 | 5.13 | 4652 | 237.47 | 0.25% |
| 2022-03-21 | 5.09 | 5.12 | 0.05 | 0.99% | 5.07 | 5.13 | 4088 | 208.18 | 0.22% |
| 2022-03-18 | 5.02 | 5.07 | 0.01 | 0.20% | 4.95 | 5.11 | 4984 | 252.22 | 0.27% |
| 2022-03-17 | 5.01 | 5.06 | 0.04 | 0.80% | 5.01 | 5.13 | 9883 | 499.32 | 0.54% |
| 2022-03-16 | 4.88 | 5.02 | 0.17 | 3.51% | 4.71 | 5.02 | 12062 | 588.98 | 0.66% |
| 2022-03-15 | 5.08 | 4.85 | -0.25 | -4.90% | 4.85 | 5.10 | 8631 | 428.41 | 0.47% |
| 2022-03-14 | 5.10 | 5.10 | 0.00 | 0.00% | 5.02 | 5.10 | 5874 | 297.27 | 0.32% |
| 2022-03-11 | 4.95 | 5.10 | 0.08 | 1.59% | 4.92 | 5.10 | 7707 | 386.10 | 0.42% |
| 2022-03-10 | 4.90 | 5.02 | 0.16 | 3.29% | 4.90 | 5.03 | 15669 | 776.40 | 0.85% |
| 2022-03-09 | 5.01 | 4.86 | -0.17 | -3.38% | 4.78 | 5.05 | 25808 | 1261.04 | 1.41% |
| 2022-03-08 | 5.22 | 5.03 | -0.26 | -4.91% | 5.03 | 5.28 | 23986 | 1224.18 | 1.31% |
| 2022-03-07 | 5.39 | 5.29 | -0.14 | -2.58% | 5.27 | 5.39 | 8670 | 461.54 | 0.47% |
| 2022-03-04 | 5.45 | 5.43 | -0.07 | -1.27% | 5.37 | 5.50 | 9789 | 531.15 | 0.53% |
| 2022-03-03 | 5.51 | 5.50 | -0.04 | -0.72% | 5.44 | 5.59 | 6107 | 337.08 | 0.33% |
| 2022-03-02 | 5.34 | 5.54 | 0.21 | 3.94% | 5.33 | 5.56 | 12404 | 679.28 | 0.68% |
| 2022-03-01 | 5.23 | 5.33 | 0.10 | 1.91% | 5.23 | 5.35 | 6865 | 362.28 | 0.37% |
| 2022-02-28 | 5.26 | 5.23 | -0.05 | -0.95% | 5.15 | 5.29 | 7732 | 401.52 | 0.42% |
| 2022-02-25 | 5.28 | 5.28 | -0.06 | -1.12% | 5.20 | 5.31 | 10757 | 566.95 | 0.59% |
| 2022-02-24 | 5.31 | 5.34 | -0.01 | -0.19% | 5.29 | 5.50 | 14199 | 765.92 | 0.77% |
| 2022-02-23 | 5.29 | 5.35 | 0.06 | 1.13% | 5.27 | 5.35 | 3549 | 188.13 | 0.19% |
| 2022-02-22 | 5.27 | 5.29 | 0.00 | 0.00% | 5.25 | 5.31 | 3615 | 190.67 | 0.20% |
| 2022-02-21 | 5.21 | 5.29 | 0.05 | 0.95% | 5.21 | 5.30 | 5400 | 284.00 | 0.29% |
| 2022-02-18 | 5.03 | 5.24 | 0.16 | 3.15% | 5.03 | 5.27 | 10112 | 524.78 | 0.55% |
| 2022-02-17 | 5.01 | 5.08 | 0.02 | 0.40% | 4.98 | 5.09 | 4405 | 221.44 | 0.24% |
| 2022-02-16 | 5.01 | 5.06 | 0.04 | 0.80% | 4.89 | 5.06 | 7841 | 391.74 | 0.43% |
| 2022-02-15 | 5.15 | 5.02 | -0.17 | -3.28% | 4.93 | 5.20 | 19498 | 984.14 | 1.06% |
| 2022-02-14 | 5.23 | 5.19 | -0.04 | -0.76% | 5.15 | 5.23 | 11046 | 571.40 | 0.60% |
| 2022-02-11 | 5.29 | 5.23 | -0.06 | -1.13% | 5.20 | 5.29 | 2060 | 108.11 | 0.11% |
| 2022-02-10 | 5.37 | 5.29 | -0.08 | -1.49% | 5.20 | 5.37 | 2705 | 142.87 | 0.15% |
| 2022-02-09 | 5.32 | 5.37 | 0.02 | 0.37% | 5.32 | 5.40 | 4514 | 242.69 | 0.25% |
| 2022-02-08 | 5.12 | 5.35 | 0.19 | 3.68% | 5.11 | 5.35 | 6322 | 332.57 | 0.34% |
| 2022-02-07 | 5.03 | 5.16 | -0.01 | -0.19% | 5.03 | 5.22 | 4982 | 253.74 | 0.27% |
| 2022-01-28 | 5.08 | 5.17 | 0.07 | 1.37% | 5.04 | 5.19 | 3672 | 187.11 | 0.20% |
| 2022-01-27 | 5.28 | 5.10 | -0.20 | -3.77% | 5.09 | 5.29 | 8806 | 454.26 | 0.48% |
| 2022-01-26 | 5.22 | 5.30 | 0.07 | 1.34% | 5.11 | 5.30 | 5973 | 311.50 | 0.33% |
| 2022-01-25 | 5.52 | 5.23 | -0.28 | -5.08% | 5.23 | 5.52 | 12565 | 675.84 | 0.69% |
| 2022-01-24 | 5.50 | 5.51 | 0.00 | 0.00% | 5.31 | 5.55 | 2923 | 160.73 | 0.16% |
| 2022-01-21 | 5.50 | 5.51 | -0.01 | -0.18% | 5.43 | 5.55 | 5317 | 291.83 | 0.29% |
| 2022-01-20 | 5.53 | 5.52 | -0.01 | -0.18% | 5.51 | 5.57 | 5211 | 288.46 | 0.28% |
绿景退(000502)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。
