| 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 | 12.12 | 11.74 | -0.61 | -4.94% | 11.53 | 12.28 | 1456389 | 171943.25 | 7.08% |
| 2026-03-25 | 12.02 | 12.35 | 0.40 | 3.35% | 11.98 | 12.76 | 2197368 | 271344.50 | 10.69% |
| 2026-03-24 | 11.04 | 11.95 | 1.09 | 10.04% | 10.72 | 11.95 | 1787171 | 203844.11 | 8.69% |
| 2026-03-23 | 10.96 | 10.86 | -0.24 | -2.16% | 10.70 | 11.32 | 1147607 | 126436.57 | 5.55% |
| 2026-03-20 | 11.33 | 11.10 | -0.53 | -4.56% | 10.89 | 11.95 | 1453539 | 165873.23 | 7.03% |
| 2026-03-19 | 11.20 | 11.63 | 0.14 | 1.22% | 11.12 | 12.12 | 1596480 | 186464.77 | 7.73% |
| 2026-03-18 | 11.80 | 11.49 | -0.19 | -1.63% | 11.31 | 12.19 | 1665299 | 194474.20 | 8.06% |
| 2026-03-17 | 11.23 | 11.68 | 0.45 | 4.01% | 10.85 | 12.08 | 2185825 | 254032.25 | 10.58% |
| 2026-03-16 | 12.20 | 11.23 | -1.16 | -9.36% | 11.17 | 12.35 | 2151187 | 249574.97 | 10.41% |
| 2026-03-13 | 13.76 | 12.39 | -0.12 | -0.96% | 12.14 | 13.76 | 3210407 | 422653.25 | 15.53% |
| 2026-03-12 | 12.40 | 12.51 | 1.14 | 10.03% | 11.94 | 12.51 | 741002 | 91351.25 | 3.59% |
| 2026-03-11 | 11.05 | 11.37 | 1.03 | 9.96% | 10.52 | 11.37 | 1137013 | 124948.57 | 5.50% |
| 2026-03-10 | 10.34 | 10.34 | 0.94 | 10.00% | 10.34 | 10.34 | 282053 | 29164.29 | 1.36% |
| 2026-03-09 | 9.35 | 9.40 | 0.11 | 1.18% | 9.34 | 9.65 | 505946 | 47840.95 | 2.45% |
| 2026-03-06 | 9.04 | 9.29 | 0.21 | 2.31% | 9.02 | 9.42 | 411762 | 38177.82 | 1.99% |
| 2026-03-05 | 9.15 | 9.08 | 0.07 | 0.78% | 9.04 | 9.20 | 290217 | 26456.00 | 1.40% |
| 2026-03-04 | 8.90 | 9.01 | 0.06 | 0.67% | 8.82 | 9.11 | 266295 | 23988.90 | 1.29% |
| 2026-03-03 | 9.09 | 8.95 | -0.14 | -1.54% | 8.90 | 9.18 | 407498 | 36760.89 | 1.97% |
| 2026-03-02 | 9.04 | 9.09 | 0.09 | 1.00% | 8.96 | 9.27 | 432534 | 39568.16 | 2.09% |
| 2026-02-27 | 8.78 | 9.00 | 0.19 | 2.16% | 8.77 | 9.07 | 345791 | 31013.59 | 1.67% |
| 2026-02-26 | 8.74 | 8.81 | 0.06 | 0.69% | 8.74 | 8.90 | 203490 | 17967.27 | 0.98% |
| 2026-02-25 | 8.79 | 8.75 | 0.02 | 0.23% | 8.72 | 8.85 | 161344 | 14172.25 | 0.78% |
| 2026-02-24 | 8.68 | 8.73 | 0.13 | 1.51% | 8.68 | 8.79 | 174035 | 15227.24 | 0.84% |
| 2026-02-13 | 8.74 | 8.60 | -0.17 | -1.94% | 8.60 | 8.77 | 196033 | 17007.66 | 0.95% |
| 2026-02-12 | 8.89 | 8.77 | 0.11 | 1.27% | 8.64 | 8.95 | 326054 | 28673.05 | 1.58% |
| 2026-02-11 | 8.52 | 8.66 | 0.15 | 1.76% | 8.51 | 8.76 | 237879 | 20554.42 | 1.15% |
| 2026-02-10 | 8.53 | 8.51 | -0.02 | -0.23% | 8.46 | 8.53 | 85096 | 7234.55 | 0.41% |
| 2026-02-09 | 8.55 | 8.53 | 0.04 | 0.47% | 8.49 | 8.58 | 107507 | 9170.21 | 0.52% |
| 2026-02-06 | 8.53 | 8.49 | -0.05 | -0.59% | 8.48 | 8.59 | 130098 | 11101.26 | 0.63% |
| 2026-02-05 | 8.71 | 8.54 | -0.16 | -1.84% | 8.53 | 8.72 | 162274 | 13931.05 | 0.79% |
| 2026-02-04 | 8.36 | 8.70 | 0.35 | 4.19% | 8.35 | 8.71 | 336820 | 28835.91 | 1.63% |
| 2026-02-03 | 8.37 | 8.35 | 0.05 | 0.60% | 8.30 | 8.42 | 115877 | 9675.77 | 0.56% |
| 2026-02-02 | 8.40 | 8.30 | -0.14 | -1.66% | 8.29 | 8.50 | 178525 | 15002.99 | 0.86% |
| 2026-01-30 | 8.49 | 8.44 | -0.06 | -0.71% | 8.33 | 8.53 | 210902 | 17781.82 | 1.02% |
| 2026-01-29 | 8.58 | 8.50 | -0.12 | -1.39% | 8.45 | 8.60 | 200314 | 17074.76 | 0.97% |
| 2026-01-28 | 8.54 | 8.62 | 0.08 | 0.94% | 8.50 | 8.65 | 188176 | 16172.35 | 0.91% |
| 2026-01-27 | 8.67 | 8.54 | -0.15 | -1.73% | 8.48 | 8.67 | 218912 | 18720.56 | 1.06% |
| 2026-01-26 | 8.76 | 8.69 | -0.05 | -0.57% | 8.62 | 8.80 | 225463 | 19591.54 | 1.09% |
| 2026-01-23 | 8.61 | 8.74 | 0.15 | 1.75% | 8.59 | 8.74 | 286767 | 24953.34 | 1.39% |
| 2026-01-22 | 8.57 | 8.59 | 0.02 | 0.23% | 8.56 | 8.62 | 130613 | 11223.64 | 0.63% |
| 2026-01-21 | 8.61 | 8.57 | -0.08 | -0.92% | 8.55 | 8.67 | 163747 | 14060.97 | 0.79% |
| 2026-01-20 | 8.60 | 8.65 | 0.05 | 0.58% | 8.59 | 8.72 | 203372 | 17579.23 | 0.98% |
| 2026-01-19 | 8.52 | 8.60 | 0.00 | 0.00% | 8.48 | 8.73 | 229874 | 19803.96 | 1.11% |
| 2026-01-16 | 8.69 | 8.60 | 0.06 | 0.70% | 8.51 | 8.75 | 239694 | 20657.45 | 1.16% |
| 2026-01-15 | 8.61 | 8.54 | -0.06 | -0.70% | 8.47 | 8.64 | 200897 | 17185.00 | 0.97% |
| 2026-01-14 | 8.45 | 8.60 | 0.13 | 1.53% | 8.41 | 8.75 | 380373 | 32674.03 | 1.84% |
| 2026-01-13 | 8.37 | 8.47 | 0.10 | 1.19% | 8.31 | 8.53 | 263437 | 22180.64 | 1.27% |
| 2026-01-12 | 8.30 | 8.37 | 0.05 | 0.60% | 8.29 | 8.37 | 157528 | 13122.50 | 0.76% |
| 2026-01-09 | 8.30 | 8.32 | 0.02 | 0.24% | 8.28 | 8.32 | 109738 | 9110.97 | 0.53% |
| 2026-01-08 | 8.32 | 8.30 | -0.02 | -0.24% | 8.27 | 8.33 | 95638 | 7937.83 | 0.46% |
| 2026-01-07 | 8.33 | 8.32 | -0.02 | -0.24% | 8.31 | 8.35 | 85567 | 7127.67 | 0.41% |
| 2026-01-06 | 8.32 | 8.34 | 0.02 | 0.24% | 8.30 | 8.34 | 113060 | 9408.82 | 0.55% |
| 2026-01-05 | 8.22 | 8.32 | 0.11 | 1.34% | 8.22 | 8.32 | 111007 | 9183.66 | 0.54% |
| 2025-12-31 | 8.25 | 8.21 | -0.04 | -0.48% | 8.20 | 8.26 | 92906 | 7635.41 | 0.45% |
| 2025-12-30 | 8.27 | 8.25 | -0.06 | -0.72% | 8.23 | 8.29 | 104610 | 8630.07 | 0.51% |
| 2025-12-29 | 8.36 | 8.31 | -0.05 | -0.60% | 8.25 | 8.37 | 154882 | 12846.68 | 0.75% |
| 2025-12-26 | 8.36 | 8.36 | 0.00 | 0.00% | 8.35 | 8.38 | 83884 | 7015.67 | 0.41% |
| 2025-12-25 | 8.37 | 8.36 | -0.02 | -0.24% | 8.35 | 8.39 | 106163 | 8881.41 | 0.51% |
| 2025-12-24 | 8.39 | 8.38 | -0.02 | -0.24% | 8.37 | 8.42 | 89826 | 7528.73 | 0.43% |
| 2025-12-23 | 8.48 | 8.40 | -0.09 | -1.06% | 8.39 | 8.51 | 78108 | 6587.28 | 0.38% |
| 2025-12-22 | 8.46 | 8.49 | 0.05 | 0.59% | 8.42 | 8.54 | 115956 | 9847.37 | 0.56% |
| 2025-12-19 | 8.37 | 8.44 | 0.09 | 1.08% | 8.35 | 8.46 | 94142 | 7932.30 | 0.46% |
| 2025-12-18 | 8.41 | 8.35 | -0.06 | -0.71% | 8.35 | 8.50 | 78502 | 6610.42 | 0.38% |
| 2025-12-17 | 8.32 | 8.41 | 0.08 | 0.96% | 8.27 | 8.44 | 90166 | 7524.85 | 0.44% |
| 2025-12-16 | 8.33 | 8.33 | 0.00 | 0.00% | 8.26 | 8.34 | 102055 | 8457.72 | 0.49% |
| 2025-12-15 | 8.36 | 8.33 | -0.03 | -0.36% | 8.32 | 8.41 | 81683 | 6827.11 | 0.40% |
| 2025-12-12 | 8.33 | 8.36 | 0.06 | 0.72% | 8.26 | 8.37 | 84909 | 7076.96 | 0.41% |
| 2025-12-11 | 8.33 | 8.30 | -0.03 | -0.36% | 8.29 | 8.36 | 77463 | 6442.59 | 0.37% |
| 2025-12-10 | 8.30 | 8.33 | 0.04 | 0.48% | 8.28 | 8.35 | 57192 | 4751.87 | 0.28% |
| 2025-12-09 | 8.40 | 8.29 | -0.10 | -1.19% | 8.28 | 8.43 | 91652 | 7650.79 | 0.44% |
| 2025-12-08 | 8.45 | 8.39 | -0.06 | -0.71% | 8.39 | 8.50 | 114218 | 9630.53 | 0.55% |
| 2025-12-05 | 8.44 | 8.45 | 0.02 | 0.24% | 8.37 | 8.45 | 60413 | 5086.81 | 0.29% |
| 2025-12-04 | 8.41 | 8.43 | 0.02 | 0.24% | 8.34 | 8.44 | 69536 | 5833.30 | 0.34% |
| 2025-12-03 | 8.39 | 8.41 | 0.02 | 0.24% | 8.35 | 8.45 | 70172 | 5888.32 | 0.34% |
| 2025-12-02 | 8.41 | 8.39 | 0.00 | 0.00% | 8.37 | 8.43 | 61092 | 5128.67 | 0.30% |
| 2025-12-01 | 8.35 | 8.39 | 0.05 | 0.60% | 8.32 | 8.40 | 65038 | 5449.97 | 0.31% |
| 2025-11-28 | 8.33 | 8.34 | 0.03 | 0.36% | 8.29 | 8.35 | 57858 | 4815.70 | 0.28% |
| 2025-11-27 | 8.32 | 8.31 | -0.01 | -0.12% | 8.28 | 8.35 | 76733 | 6387.22 | 0.37% |
| 2025-11-26 | 8.39 | 8.32 | -0.05 | -0.60% | 8.31 | 8.40 | 96272 | 8048.43 | 0.47% |
| 2025-11-25 | 8.40 | 8.37 | -0.01 | -0.12% | 8.36 | 8.43 | 107359 | 9009.18 | 0.52% |
绿发电力(000537)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。
