| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 8.38 | 8.38 | 0.04 | 0.48% | 8.35 | 8.45 | 78880 | 6617.80 | 0.38% |
| 2025-11-21 | 8.62 | 8.34 | -0.28 | -3.25% | 8.32 | 8.63 | 194960 | 16533.42 | 0.94% |
| 2025-11-20 | 8.65 | 8.62 | -0.01 | -0.12% | 8.60 | 8.69 | 115908 | 10015.99 | 0.56% |
| 2025-11-19 | 8.63 | 8.63 | -0.02 | -0.23% | 8.58 | 8.65 | 103864 | 8948.04 | 0.50% |
| 2025-11-18 | 8.73 | 8.65 | -0.06 | -0.69% | 8.60 | 8.73 | 134445 | 11608.13 | 0.65% |
| 2025-11-17 | 8.88 | 8.71 | -0.17 | -1.91% | 8.71 | 8.89 | 175821 | 15378.09 | 0.85% |
| 2025-11-14 | 8.88 | 8.88 | 0.00 | 0.00% | 8.87 | 8.94 | 140767 | 12534.84 | 0.68% |
| 2025-11-13 | 8.88 | 8.88 | 0.01 | 0.11% | 8.84 | 8.91 | 127067 | 11279.93 | 0.61% |
| 2025-11-12 | 8.90 | 8.87 | -0.04 | -0.45% | 8.85 | 8.91 | 119592 | 10613.67 | 0.58% |
| 2025-11-11 | 8.91 | 8.91 | 0.04 | 0.45% | 8.85 | 8.93 | 158230 | 14071.38 | 0.77% |
| 2025-11-10 | 8.84 | 8.87 | 0.05 | 0.57% | 8.83 | 8.92 | 154719 | 13730.88 | 0.75% |
| 2025-11-07 | 8.80 | 8.82 | 0.03 | 0.34% | 8.79 | 8.89 | 149171 | 13200.41 | 0.72% |
| 2025-11-06 | 8.72 | 8.79 | 0.08 | 0.92% | 8.71 | 8.85 | 158944 | 13991.46 | 0.77% |
| 2025-11-05 | 8.60 | 8.71 | 0.08 | 0.93% | 8.57 | 8.76 | 164539 | 14274.98 | 0.80% |
| 2025-11-04 | 8.66 | 8.63 | -0.03 | -0.35% | 8.61 | 8.69 | 100690 | 8713.85 | 0.49% |
| 2025-11-03 | 8.71 | 8.66 | -0.05 | -0.57% | 8.60 | 8.72 | 168347 | 14549.38 | 0.81% |
| 2025-10-31 | 8.79 | 8.71 | -0.08 | -0.91% | 8.70 | 8.80 | 179731 | 15685.59 | 0.87% |
| 2025-10-30 | 8.82 | 8.79 | -0.01 | -0.11% | 8.77 | 8.86 | 169671 | 14946.26 | 0.82% |
| 2025-10-29 | 8.77 | 8.80 | 0.03 | 0.34% | 8.72 | 8.83 | 116876 | 10261.00 | 0.57% |
| 2025-10-28 | 8.86 | 8.77 | -0.06 | -0.68% | 8.75 | 8.87 | 185278 | 16279.25 | 0.90% |
| 2025-10-27 | 8.88 | 8.87 | -0.02 | -0.22% | 8.80 | 8.91 | 176724 | 15667.42 | 0.86% |
| 2025-10-24 | 8.98 | 8.89 | -0.07 | -0.78% | 8.85 | 8.99 | 146298 | 13004.18 | 0.71% |
| 2025-10-23 | 8.84 | 8.96 | 0.12 | 1.36% | 8.83 | 8.99 | 185909 | 16578.14 | 0.90% |
| 2025-10-22 | 8.88 | 8.84 | -0.03 | -0.34% | 8.82 | 8.91 | 110917 | 9829.19 | 0.54% |
| 2025-10-21 | 8.77 | 8.87 | 0.11 | 1.26% | 8.76 | 8.91 | 158049 | 13980.68 | 0.76% |
| 2025-10-20 | 8.86 | 8.76 | -0.09 | -1.02% | 8.70 | 8.88 | 218478 | 19101.97 | 1.06% |
| 2025-10-17 | 8.84 | 8.85 | 0.01 | 0.11% | 8.78 | 8.93 | 238894 | 21132.98 | 1.16% |
| 2025-10-16 | 9.00 | 8.84 | -0.16 | -1.78% | 8.80 | 9.03 | 273502 | 24281.49 | 1.32% |
| 2025-10-15 | 9.01 | 9.00 | -0.37 | -3.95% | 8.86 | 9.12 | 511209 | 45903.81 | 2.47% |
| 2025-10-14 | 9.43 | 9.37 | 0.06 | 0.64% | 9.34 | 9.56 | 272890 | 25769.30 | 1.32% |
| 2025-10-13 | 9.31 | 9.31 | -0.18 | -1.90% | 9.17 | 9.38 | 269262 | 24964.60 | 1.30% |
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。
