| 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 | 27.95 | 28.03 | 0.78 | 2.86% | 26.70 | 28.79 | 430018 | 119002.00 | 7.09% |
| 2026-02-02 | 29.13 | 27.25 | -1.90 | -6.52% | 27.21 | 29.98 | 448300 | 126246.42 | 7.40% |
| 2026-01-30 | 27.94 | 29.15 | 1.05 | 3.74% | 27.17 | 30.16 | 636893 | 183084.80 | 10.51% |
| 2026-01-29 | 28.21 | 28.10 | -0.01 | -0.04% | 27.91 | 29.97 | 557021 | 160582.27 | 9.19% |
| 2026-01-28 | 28.66 | 28.11 | 0.02 | 0.07% | 27.98 | 29.85 | 661122 | 189639.19 | 10.91% |
| 2026-01-27 | 25.62 | 28.09 | 2.55 | 9.98% | 25.27 | 28.09 | 517919 | 139338.75 | 8.54% |
| 2026-01-26 | 24.01 | 25.54 | 1.47 | 6.11% | 24.01 | 25.99 | 497265 | 125354.99 | 8.20% |
| 2026-01-23 | 23.71 | 24.07 | 0.28 | 1.18% | 22.99 | 24.48 | 484082 | 115457.22 | 7.99% |
| 2026-01-22 | 23.93 | 23.79 | -0.06 | -0.25% | 22.63 | 24.40 | 525506 | 123841.77 | 8.67% |
| 2026-01-21 | 22.90 | 23.85 | 0.65 | 2.80% | 22.90 | 24.57 | 367295 | 87764.48 | 6.06% |
| 2026-01-20 | 24.28 | 23.20 | -0.95 | -3.93% | 22.85 | 24.50 | 394521 | 91985.08 | 6.51% |
| 2026-01-19 | 25.66 | 24.15 | -1.60 | -6.21% | 23.93 | 26.05 | 586978 | 144311.52 | 9.68% |
| 2026-01-16 | 25.50 | 25.75 | 1.14 | 4.63% | 24.80 | 26.56 | 609481 | 156873.11 | 10.05% |
| 2026-01-15 | 22.94 | 24.61 | 1.33 | 5.71% | 22.87 | 25.00 | 602815 | 144999.67 | 9.94% |
| 2026-01-14 | 22.47 | 23.28 | 1.06 | 4.77% | 22.22 | 23.88 | 662213 | 152674.19 | 10.92% |
| 2026-01-13 | 22.01 | 22.22 | -0.18 | -0.80% | 21.81 | 22.85 | 368586 | 82460.32 | 6.08% |
| 2026-01-12 | 23.72 | 22.40 | -1.05 | -4.48% | 22.05 | 23.76 | 691088 | 155092.11 | 11.40% |
| 2026-01-09 | 22.52 | 23.45 | -0.15 | -0.64% | 21.81 | 24.64 | 741354 | 170949.09 | 12.23% |
| 2026-01-08 | 22.25 | 23.60 | 1.20 | 5.36% | 22.08 | 23.88 | 782433 | 182569.42 | 12.91% |
| 2026-01-07 | 21.22 | 22.40 | 1.38 | 6.57% | 20.82 | 23.12 | 828825 | 184018.28 | 13.67% |
| 2026-01-06 | 22.25 | 21.02 | -1.69 | -7.44% | 20.44 | 22.54 | 795753 | 168321.42 | 13.13% |
| 2026-01-05 | 22.33 | 22.71 | 0.81 | 3.70% | 22.12 | 22.99 | 444246 | 100361.86 | 7.33% |
| 2025-12-31 | 21.86 | 21.90 | 0.01 | 0.05% | 21.62 | 22.77 | 455348 | 100712.30 | 7.51% |
| 2025-12-30 | 21.32 | 21.89 | 0.41 | 1.91% | 21.32 | 22.64 | 366864 | 80556.89 | 6.05% |
| 2025-12-29 | 21.47 | 21.48 | 0.02 | 0.09% | 21.23 | 22.10 | 368189 | 79632.42 | 6.07% |
| 2025-12-26 | 21.25 | 21.46 | 0.10 | 0.47% | 20.90 | 21.88 | 304627 | 65400.88 | 5.03% |
| 2025-12-25 | 21.59 | 21.36 | -0.18 | -0.84% | 20.88 | 21.72 | 284689 | 60700.08 | 4.70% |
| 2025-12-24 | 21.40 | 21.54 | 0.08 | 0.37% | 21.05 | 22.09 | 254609 | 54971.92 | 4.20% |
| 2025-12-23 | 21.98 | 21.46 | -0.66 | -2.98% | 21.12 | 22.25 | 336724 | 72454.80 | 5.56% |
| 2025-12-22 | 21.65 | 22.12 | 0.81 | 3.80% | 21.65 | 22.48 | 342925 | 75833.04 | 5.66% |
| 2025-12-19 | 21.74 | 21.31 | -0.20 | -0.93% | 21.15 | 22.08 | 261368 | 56285.50 | 4.31% |
| 2025-12-18 | 21.80 | 21.51 | -0.66 | -2.98% | 21.50 | 22.31 | 262118 | 57130.80 | 4.32% |
| 2025-12-17 | 21.70 | 22.17 | 0.79 | 3.70% | 21.10 | 22.36 | 344896 | 75476.56 | 5.69% |
| 2025-12-16 | 22.70 | 21.38 | -1.02 | -4.55% | 21.30 | 22.89 | 388001 | 84245.25 | 6.40% |
| 2025-12-15 | 22.45 | 22.40 | -0.58 | -2.52% | 21.78 | 23.10 | 469542 | 105610.90 | 7.75% |
| 2025-12-12 | 22.37 | 22.98 | 0.55 | 2.45% | 22.00 | 23.77 | 625992 | 143692.98 | 10.33% |
| 2025-12-11 | 22.34 | 22.43 | 0.12 | 0.54% | 22.02 | 23.65 | 791042 | 180848.22 | 13.05% |
| 2025-12-10 | 20.86 | 22.31 | 1.51 | 7.26% | 20.64 | 22.88 | 1012822 | 222588.03 | 16.71% |
| 2025-12-09 | 20.09 | 20.80 | 0.50 | 2.46% | 20.00 | 21.30 | 758993 | 158243.17 | 12.52% |
| 2025-12-08 | 19.02 | 20.30 | 1.85 | 10.03% | 19.02 | 20.30 | 441229 | 87706.28 | 7.28% |
| 2025-12-05 | 18.30 | 18.45 | 0.29 | 1.60% | 18.22 | 18.97 | 362833 | 67399.55 | 5.99% |
| 2025-12-04 | 18.31 | 18.16 | -0.18 | -0.98% | 17.88 | 18.50 | 190511 | 34618.85 | 3.14% |
| 2025-12-03 | 18.38 | 18.34 | -0.04 | -0.22% | 18.23 | 18.89 | 245147 | 45342.72 | 4.04% |
| 2025-12-02 | 18.55 | 18.38 | -0.38 | -2.03% | 18.27 | 18.83 | 236513 | 43783.11 | 3.90% |
| 2025-12-01 | 18.79 | 18.76 | 0.23 | 1.24% | 18.59 | 19.08 | 284678 | 53483.88 | 4.70% |
| 2025-11-28 | 18.81 | 18.53 | -0.16 | -0.86% | 18.40 | 18.98 | 363829 | 67757.16 | 6.00% |
| 2025-11-27 | 18.29 | 18.69 | 0.21 | 1.14% | 18.20 | 19.93 | 668637 | 127991.86 | 11.03% |
| 2025-11-26 | 17.69 | 18.48 | 0.40 | 2.21% | 17.45 | 19.12 | 675425 | 123790.16 | 11.14% |
| 2025-11-25 | 16.78 | 18.08 | 1.64 | 9.98% | 16.78 | 18.08 | 316280 | 55548.38 | 5.22% |
| 2025-11-24 | 16.77 | 16.44 | -0.06 | -0.36% | 16.18 | 16.82 | 246977 | 40732.39 | 4.07% |
| 2025-11-21 | 16.81 | 16.50 | -0.96 | -5.50% | 16.37 | 17.18 | 346634 | 57720.17 | 5.72% |
| 2025-11-20 | 18.51 | 17.46 | -0.47 | -2.62% | 17.40 | 19.00 | 397782 | 71024.00 | 6.56% |
| 2025-11-19 | 17.88 | 17.93 | -0.19 | -1.05% | 17.58 | 18.51 | 322922 | 58346.29 | 5.33% |
| 2025-11-18 | 17.86 | 18.12 | -0.07 | -0.38% | 17.82 | 18.60 | 361670 | 66041.05 | 5.97% |
| 2025-11-17 | 18.22 | 18.19 | 0.02 | 0.11% | 17.97 | 18.80 | 299516 | 54750.61 | 4.94% |
| 2025-11-14 | 18.71 | 18.17 | -0.90 | -4.72% | 18.04 | 18.87 | 377895 | 69306.88 | 6.23% |
| 2025-11-13 | 19.25 | 19.07 | -0.53 | -2.70% | 18.61 | 19.43 | 460608 | 88130.36 | 7.60% |
| 2025-11-12 | 18.50 | 19.60 | 0.62 | 3.27% | 17.80 | 20.40 | 763399 | 144577.23 | 12.59% |
| 2025-11-11 | 19.89 | 18.98 | -0.37 | -1.91% | 18.90 | 20.50 | 644442 | 126829.49 | 10.63% |
| 2025-11-10 | 20.46 | 19.35 | -0.95 | -4.68% | 18.57 | 20.52 | 786754 | 152108.98 | 12.98% |
| 2025-11-07 | 18.90 | 20.30 | 1.37 | 7.24% | 18.81 | 20.80 | 1068644 | 210301.20 | 17.63% |
| 2025-11-06 | 17.97 | 18.93 | 1.72 | 9.99% | 17.23 | 18.93 | 779550 | 141844.88 | 12.86% |
| 2025-11-05 | 17.11 | 17.21 | -0.52 | -2.93% | 16.85 | 17.48 | 390849 | 66919.72 | 6.45% |
| 2025-11-04 | 17.88 | 17.73 | -0.32 | -1.77% | 17.52 | 18.23 | 379349 | 67737.86 | 6.26% |
| 2025-11-03 | 18.30 | 18.05 | -0.48 | -2.59% | 17.68 | 18.50 | 504916 | 90760.49 | 8.33% |
| 2025-10-31 | 19.50 | 18.53 | -1.06 | -5.41% | 18.40 | 19.78 | 503470 | 95560.62 | 8.31% |
| 2025-10-30 | 21.08 | 19.59 | -1.54 | -7.29% | 19.46 | 21.13 | 618298 | 123520.66 | 10.20% |
| 2025-10-29 | 22.11 | 21.13 | -0.75 | -3.43% | 20.61 | 22.30 | 707635 | 149516.28 | 11.67% |
| 2025-10-28 | 22.36 | 21.88 | 0.31 | 1.44% | 21.25 | 22.69 | 872869 | 190781.08 | 14.40% |
| 2025-10-27 | 20.58 | 21.57 | 1.96 | 9.99% | 19.70 | 21.57 | 904162 | 187145.86 | 14.92% |
| 2025-10-24 | 17.89 | 19.61 | 1.78 | 9.98% | 17.62 | 19.61 | 482648 | 89342.35 | 7.96% |
| 2025-10-23 | 18.09 | 17.83 | -0.76 | -4.09% | 17.05 | 18.28 | 776452 | 136369.95 | 12.81% |
| 2025-10-22 | 18.61 | 18.59 | 0.71 | 3.97% | 18.18 | 19.67 | 1411008 | 269255.38 | 23.28% |
| 2025-10-21 | 16.57 | 17.88 | 1.63 | 10.03% | 15.95 | 17.88 | 663940 | 115616.96 | 10.95% |
| 2025-10-20 | 16.13 | 16.25 | 1.48 | 10.02% | 16.05 | 16.25 | 256974 | 41731.56 | 4.24% |
| 2025-10-17 | 14.75 | 14.77 | 0.12 | 0.82% | 14.66 | 15.19 | 248476 | 37022.19 | 4.10% |
| 2025-10-16 | 14.71 | 14.65 | -0.06 | -0.41% | 14.55 | 15.17 | 197134 | 29228.01 | 3.42% |
| 2025-10-15 | 14.47 | 14.71 | 0.24 | 1.66% | 14.20 | 14.87 | 239431 | 34889.10 | 4.16% |
| 2025-10-14 | 15.76 | 14.47 | -1.14 | -7.30% | 14.40 | 15.95 | 383149 | 57231.18 | 6.65% |
| 2025-10-13 | 15.50 | 15.61 | -1.05 | -6.30% | 15.25 | 16.15 | 287048 | 45071.99 | 4.98% |
汇绿生态(001267)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。
