| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.45 | 8.40 | -0.06 | -0.71% | 8.39 | 8.55 | 78536 | 6647.07 | 0.38% |
| 2025-05-22 | 8.63 | 8.46 | -0.19 | -2.20% | 8.45 | 8.63 | 113859 | 9707.45 | 0.55% |
| 2025-05-21 | 8.61 | 8.65 | 0.03 | 0.35% | 8.59 | 8.69 | 105227 | 9114.85 | 0.51% |
| 2025-05-20 | 8.55 | 8.62 | 0.08 | 0.94% | 8.49 | 8.63 | 114738 | 9842.50 | 0.56% |
| 2025-05-19 | 8.53 | 8.54 | 0.03 | 0.35% | 8.49 | 8.55 | 57043 | 4861.90 | 0.28% |
| 2025-05-16 | 8.54 | 8.51 | -0.06 | -0.70% | 8.51 | 8.61 | 84772 | 7248.28 | 0.41% |
| 2025-05-15 | 8.59 | 8.57 | -0.01 | -0.12% | 8.56 | 8.64 | 88656 | 7620.56 | 0.43% |
| 2025-05-14 | 8.56 | 8.58 | 0.02 | 0.23% | 8.49 | 8.60 | 126455 | 10807.47 | 0.61% |
| 2025-05-13 | 8.62 | 8.56 | -0.04 | -0.47% | 8.53 | 8.63 | 97164 | 8327.07 | 0.47% |
| 2025-05-12 | 8.64 | 8.60 | 0.01 | 0.12% | 8.55 | 8.64 | 97696 | 8384.79 | 0.47% |
| 2025-05-09 | 8.62 | 8.59 | -0.01 | -0.12% | 8.58 | 8.64 | 82375 | 7089.17 | 0.40% |
| 2025-05-08 | 8.60 | 8.60 | -0.02 | -0.23% | 8.57 | 8.66 | 103737 | 8937.86 | 0.50% |
| 2025-05-07 | 8.67 | 8.62 | 0.00 | 0.00% | 8.58 | 8.71 | 112960 | 9755.25 | 0.55% |
| 2025-05-06 | 8.60 | 8.62 | 0.05 | 0.58% | 8.53 | 8.65 | 128706 | 11058.16 | 0.62% |
| 2025-04-30 | 8.65 | 8.57 | -0.05 | -0.58% | 8.55 | 8.71 | 135566 | 11689.49 | 0.66% |
| 2025-04-29 | 8.84 | 8.62 | -0.24 | -2.71% | 8.61 | 8.84 | 166145 | 14391.14 | 0.80% |
| 2025-04-28 | 8.92 | 8.86 | -0.03 | -0.34% | 8.77 | 8.95 | 171295 | 15174.85 | 0.83% |
| 2025-04-25 | 8.71 | 8.89 | 0.18 | 2.07% | 8.71 | 8.97 | 222660 | 19779.05 | 1.08% |
| 2025-04-24 | 8.59 | 8.71 | 0.11 | 1.28% | 8.58 | 8.77 | 117630 | 10233.26 | 0.57% |
| 2025-04-23 | 8.65 | 8.60 | -0.05 | -0.58% | 8.55 | 8.69 | 85453 | 7342.82 | 0.41% |
| 2025-04-22 | 8.62 | 8.65 | -0.02 | -0.23% | 8.60 | 8.72 | 124097 | 10763.75 | 0.60% |
| 2025-04-21 | 8.43 | 8.67 | 0.31 | 3.71% | 8.38 | 8.71 | 173754 | 14948.09 | 0.84% |
| 2025-04-18 | 8.41 | 8.36 | -0.05 | -0.59% | 8.30 | 8.41 | 69825 | 5825.69 | 0.34% |
| 2025-04-17 | 8.35 | 8.41 | 0.04 | 0.48% | 8.30 | 8.43 | 83877 | 7043.25 | 0.41% |
| 2025-04-16 | 8.39 | 8.37 | 0.04 | 0.48% | 8.32 | 8.46 | 110288 | 9244.99 | 0.53% |
| 2025-04-15 | 8.36 | 8.33 | -0.02 | -0.24% | 8.26 | 8.36 | 85489 | 7100.19 | 0.41% |
| 2025-04-14 | 8.28 | 8.35 | 0.08 | 0.97% | 8.27 | 8.36 | 122159 | 10175.05 | 0.59% |
| 2025-04-11 | 8.18 | 8.27 | 0.00 | 0.00% | 8.14 | 8.27 | 109403 | 8995.17 | 0.53% |
| 2025-04-10 | 8.38 | 8.27 | 0.02 | 0.24% | 8.23 | 8.38 | 172353 | 14309.00 | 0.83% |
| 2025-04-09 | 8.10 | 8.25 | 0.04 | 0.49% | 7.97 | 8.32 | 190211 | 15488.00 | 0.92% |
| 2025-04-08 | 8.00 | 8.21 | 0.30 | 3.79% | 8.00 | 8.25 | 198817 | 16240.77 | 0.96% |
| 2025-04-07 | 8.40 | 7.91 | -0.86 | -9.81% | 7.89 | 8.50 | 290886 | 23735.40 | 1.41% |
| 2025-04-03 | 8.61 | 8.77 | 0.10 | 1.15% | 8.58 | 8.77 | 131891 | 11497.51 | 0.64% |
| 2025-04-02 | 8.72 | 8.67 | -0.05 | -0.57% | 8.63 | 8.72 | 90301 | 7825.27 | 0.44% |
| 2025-04-01 | 8.51 | 8.72 | 0.24 | 2.83% | 8.50 | 8.75 | 164069 | 14230.64 | 0.79% |
| 2025-03-31 | 8.56 | 8.48 | -0.09 | -1.05% | 8.45 | 8.64 | 101611 | 8680.64 | 0.49% |
| 2025-03-28 | 8.63 | 8.57 | -0.04 | -0.46% | 8.55 | 8.64 | 85565 | 7349.38 | 0.41% |
| 2025-03-27 | 8.67 | 8.61 | -0.07 | -0.81% | 8.58 | 8.72 | 136023 | 11722.83 | 0.66% |
| 2025-03-26 | 8.77 | 8.68 | -0.06 | -0.69% | 8.64 | 8.77 | 127757 | 11103.26 | 0.62% |
| 2025-03-25 | 8.72 | 8.74 | 0.02 | 0.23% | 8.66 | 8.80 | 179144 | 15669.81 | 0.87% |
| 2025-03-24 | 8.73 | 8.72 | 0.01 | 0.11% | 8.61 | 8.76 | 135046 | 11729.70 | 0.65% |
| 2025-03-21 | 8.63 | 8.71 | 0.04 | 0.46% | 8.63 | 8.79 | 167001 | 14545.47 | 0.81% |
| 2025-03-20 | 8.67 | 8.67 | 0.04 | 0.46% | 8.64 | 8.78 | 168292 | 14637.43 | 0.81% |
| 2025-03-19 | 8.55 | 8.63 | 0.13 | 1.53% | 8.48 | 8.72 | 231007 | 19959.20 | 1.12% |
| 2025-03-18 | 8.51 | 8.50 | 0.00 | 0.00% | 8.45 | 8.53 | 107618 | 9127.72 | 0.52% |
| 2025-03-17 | 8.50 | 8.50 | 0.00 | 0.00% | 8.49 | 8.56 | 120782 | 10294.35 | 0.58% |
| 2025-03-14 | 8.49 | 8.50 | 0.02 | 0.24% | 8.43 | 8.51 | 128237 | 10869.66 | 0.62% |
| 2025-03-13 | 8.39 | 8.48 | 0.09 | 1.07% | 8.37 | 8.49 | 171446 | 14496.82 | 0.83% |
| 2025-03-12 | 8.33 | 8.39 | 0.07 | 0.84% | 8.30 | 8.41 | 107303 | 8980.30 | 0.52% |
| 2025-03-11 | 8.25 | 8.32 | 0.04 | 0.48% | 8.21 | 8.32 | 76838 | 6369.00 | 0.37% |
| 2025-03-10 | 8.31 | 8.28 | -0.01 | -0.12% | 8.25 | 8.33 | 64521 | 5345.31 | 0.31% |
| 2025-03-07 | 8.32 | 8.29 | -0.07 | -0.84% | 8.27 | 8.33 | 74358 | 6169.81 | 0.36% |
| 2025-03-06 | 8.22 | 8.36 | 0.17 | 2.08% | 8.19 | 8.43 | 178681 | 14849.26 | 0.86% |
| 2025-03-05 | 8.24 | 8.19 | -0.05 | -0.61% | 8.15 | 8.25 | 81743 | 6687.59 | 0.40% |
| 2025-03-04 | 8.26 | 8.24 | -0.03 | -0.36% | 8.21 | 8.26 | 82725 | 6810.42 | 0.40% |
| 2025-03-03 | 8.30 | 8.27 | -0.02 | -0.24% | 8.25 | 8.33 | 115572 | 9578.45 | 0.56% |
| 2025-02-28 | 8.34 | 8.29 | -0.06 | -0.72% | 8.28 | 8.36 | 101541 | 8448.60 | 0.49% |
| 2025-02-27 | 8.40 | 8.35 | -0.03 | -0.36% | 8.30 | 8.42 | 100168 | 8359.16 | 0.48% |
| 2025-02-26 | 8.33 | 8.38 | 0.06 | 0.72% | 8.33 | 8.39 | 90953 | 7605.58 | 0.44% |
| 2025-02-25 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.39 | 111312 | 9288.35 | 0.54% |
| 2025-02-24 | 8.43 | 8.41 | -0.02 | -0.24% | 8.37 | 8.52 | 131413 | 11085.61 | 0.64% |
| 2025-02-21 | 8.41 | 8.43 | 0.01 | 0.12% | 8.37 | 8.46 | 110440 | 9287.90 | 0.53% |
| 2025-02-20 | 8.44 | 8.42 | -0.05 | -0.59% | 8.40 | 8.50 | 91372 | 7705.66 | 0.44% |
| 2025-02-19 | 8.38 | 8.47 | 0.08 | 0.95% | 8.36 | 8.47 | 94340 | 7925.76 | 0.46% |
| 2025-02-18 | 8.54 | 8.39 | -0.11 | -1.29% | 8.36 | 8.55 | 121828 | 10313.02 | 0.59% |
| 2025-02-17 | 8.42 | 8.50 | 0.10 | 1.19% | 8.35 | 8.51 | 178989 | 15110.36 | 0.87% |
| 2025-02-14 | 8.42 | 8.40 | -0.03 | -0.36% | 8.36 | 8.44 | 118544 | 9951.75 | 0.57% |
| 2025-02-13 | 8.48 | 8.43 | -0.04 | -0.47% | 8.42 | 8.49 | 122818 | 10383.95 | 0.59% |
| 2025-02-12 | 8.45 | 8.47 | 0.02 | 0.24% | 8.38 | 8.47 | 120395 | 10150.13 | 0.58% |
| 2025-02-11 | 8.61 | 8.45 | -0.19 | -2.20% | 8.44 | 8.61 | 142144 | 12059.28 | 0.69% |
| 2025-02-10 | 8.65 | 8.64 | 0.00 | 0.00% | 8.56 | 8.73 | 173815 | 14985.08 | 0.84% |
| 2025-02-07 | 8.56 | 8.64 | 0.09 | 1.05% | 8.55 | 8.71 | 194994 | 16833.38 | 0.94% |
| 2025-02-06 | 8.34 | 8.55 | 0.19 | 2.27% | 8.30 | 8.56 | 205388 | 17317.07 | 0.99% |
| 2025-02-05 | 8.46 | 8.36 | -0.06 | -0.71% | 8.32 | 8.46 | 118543 | 9944.41 | 0.57% |
| 2025-01-27 | 8.50 | 8.42 | -0.03 | -0.36% | 8.42 | 8.56 | 111708 | 9456.30 | 0.54% |
| 2025-01-24 | 8.53 | 8.45 | -0.08 | -0.94% | 8.43 | 8.55 | 137337 | 11650.89 | 0.66% |
| 2025-01-23 | 8.52 | 8.53 | 0.05 | 0.59% | 8.51 | 8.65 | 98285 | 8434.22 | 0.48% |
| 2025-01-22 | 8.57 | 8.48 | -0.09 | -1.05% | 8.43 | 8.57 | 83723 | 7100.39 | 0.41% |
| 2025-01-21 | 8.59 | 8.57 | -0.01 | -0.12% | 8.51 | 8.63 | 100078 | 8579.05 | 0.48% |
| 2025-01-20 | 8.60 | 8.58 | -0.02 | -0.23% | 8.46 | 8.65 | 128917 | 11028.75 | 0.62% |
中绿电(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。
