| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.51 | 6.54 | 0.02 | 0.31% | 6.51 | 6.59 | 414006 | 27125.24 | 0.81% |
| 2025-03-31 | 6.60 | 6.52 | -0.11 | -1.66% | 6.49 | 6.63 | 640896 | 41993.21 | 1.26% |
| 2025-03-28 | 6.72 | 6.63 | -0.09 | -1.34% | 6.62 | 6.73 | 576990 | 38395.89 | 1.13% |
| 2025-03-27 | 6.73 | 6.72 | -0.02 | -0.30% | 6.64 | 6.75 | 555015 | 37180.33 | 1.09% |
| 2025-03-26 | 6.74 | 6.74 | 0.01 | 0.15% | 6.72 | 6.84 | 730002 | 49490.41 | 1.44% |
| 2025-03-25 | 6.68 | 6.73 | 0.05 | 0.75% | 6.65 | 6.75 | 593842 | 39848.87 | 1.17% |
| 2025-03-24 | 6.69 | 6.68 | -0.01 | -0.15% | 6.60 | 6.74 | 780964 | 52068.44 | 1.54% |
| 2025-03-21 | 6.77 | 6.69 | -0.10 | -1.47% | 6.66 | 6.80 | 795613 | 53478.61 | 1.56% |
| 2025-03-20 | 6.87 | 6.79 | -0.05 | -0.73% | 6.78 | 6.88 | 701476 | 47792.23 | 1.38% |
| 2025-03-19 | 6.91 | 6.84 | -0.09 | -1.30% | 6.83 | 6.92 | 809641 | 55501.31 | 1.59% |
| 2025-03-18 | 6.91 | 6.93 | 0.04 | 0.58% | 6.90 | 6.99 | 927968 | 64438.95 | 1.82% |
| 2025-03-17 | 6.96 | 6.89 | -0.07 | -1.01% | 6.88 | 6.97 | 939471 | 64962.31 | 1.85% |
| 2025-03-14 | 6.93 | 6.96 | 0.08 | 1.16% | 6.90 | 7.12 | 1479548 | 103065.16 | 2.91% |
| 2025-03-13 | 6.89 | 6.88 | -0.01 | -0.15% | 6.80 | 6.93 | 980497 | 67208.73 | 1.93% |
| 2025-03-12 | 6.98 | 6.89 | -0.07 | -1.01% | 6.88 | 7.00 | 976362 | 67445.68 | 1.92% |
| 2025-03-11 | 6.83 | 6.96 | 0.05 | 0.72% | 6.80 | 6.97 | 1283441 | 88884.82 | 2.52% |
| 2025-03-10 | 6.85 | 6.91 | 0.09 | 1.32% | 6.82 | 7.03 | 1203687 | 83036.76 | 2.37% |
| 2025-03-07 | 6.85 | 6.82 | -0.06 | -0.87% | 6.78 | 6.94 | 1165782 | 80088.60 | 2.29% |
| 2025-03-06 | 6.81 | 6.88 | 0.09 | 1.33% | 6.76 | 6.96 | 1466323 | 100478.79 | 2.88% |
| 2025-03-05 | 6.81 | 6.79 | -0.03 | -0.44% | 6.71 | 6.85 | 868105 | 58622.00 | 1.71% |
| 2025-03-04 | 6.88 | 6.82 | -0.12 | -1.73% | 6.78 | 6.89 | 1249928 | 85260.02 | 2.46% |
| 2025-03-03 | 6.86 | 6.94 | 0.13 | 1.91% | 6.85 | 7.08 | 2105229 | 147171.58 | 4.14% |
| 2025-02-28 | 6.93 | 6.81 | -0.14 | -2.01% | 6.77 | 6.99 | 1209640 | 83148.37 | 2.38% |
| 2025-02-27 | 6.98 | 6.95 | -0.01 | -0.14% | 6.86 | 6.99 | 1355946 | 93833.91 | 2.67% |
| 2025-02-26 | 6.88 | 6.96 | 0.04 | 0.58% | 6.87 | 7.01 | 1506581 | 104737.01 | 2.96% |
| 2025-02-25 | 6.94 | 6.92 | -0.02 | -0.29% | 6.89 | 7.07 | 2069581 | 144325.42 | 4.07% |
| 2025-02-24 | 7.04 | 6.94 | 0.25 | 3.74% | 6.88 | 7.16 | 3927065 | 274851.47 | 7.72% |
| 2025-02-21 | 6.54 | 6.69 | 0.15 | 2.29% | 6.53 | 6.70 | 1413470 | 93822.04 | 2.78% |
| 2025-02-20 | 6.58 | 6.54 | -0.04 | -0.61% | 6.49 | 6.58 | 818747 | 53422.52 | 1.61% |
| 2025-02-19 | 6.51 | 6.58 | 0.04 | 0.61% | 6.49 | 6.61 | 841647 | 55151.07 | 1.66% |
| 2025-02-18 | 6.60 | 6.54 | -0.03 | -0.46% | 6.51 | 6.67 | 1085470 | 71728.11 | 2.13% |
| 2025-02-17 | 6.66 | 6.57 | -0.06 | -0.90% | 6.52 | 6.69 | 946585 | 62333.24 | 1.86% |
| 2025-02-14 | 6.58 | 6.63 | 0.08 | 1.22% | 6.58 | 6.86 | 1191236 | 79745.04 | 2.34% |
| 2025-02-13 | 6.59 | 6.55 | -0.06 | -0.91% | 6.54 | 6.66 | 784279 | 51729.08 | 1.54% |
| 2025-02-12 | 6.54 | 6.61 | 0.07 | 1.07% | 6.49 | 6.64 | 694799 | 45492.98 | 1.37% |
| 2025-02-11 | 6.64 | 6.54 | -0.09 | -1.36% | 6.52 | 6.64 | 531188 | 34805.24 | 1.04% |
| 2025-02-10 | 6.67 | 6.63 | 0.01 | 0.15% | 6.58 | 6.67 | 634871 | 42011.29 | 1.25% |
| 2025-02-07 | 6.57 | 6.62 | 0.05 | 0.76% | 6.54 | 6.67 | 714050 | 47257.66 | 1.40% |
| 2025-02-06 | 6.39 | 6.57 | 0.16 | 2.50% | 6.37 | 6.58 | 743874 | 48433.13 | 1.46% |
| 2025-02-05 | 6.39 | 6.41 | 0.06 | 0.94% | 6.32 | 6.44 | 488553 | 31255.12 | 0.96% |
| 2025-01-27 | 6.47 | 6.35 | -0.13 | -2.01% | 6.35 | 6.51 | 517824 | 33278.63 | 1.02% |
| 2025-01-24 | 6.45 | 6.48 | 0.04 | 0.62% | 6.43 | 6.51 | 449501 | 29095.99 | 0.88% |
| 2025-01-23 | 6.54 | 6.44 | -0.04 | -0.62% | 6.43 | 6.60 | 569541 | 37207.28 | 1.12% |
| 2025-01-22 | 6.50 | 6.48 | -0.06 | -0.92% | 6.44 | 6.54 | 350870 | 22758.48 | 0.69% |
| 2025-01-21 | 6.58 | 6.54 | 0.01 | 0.15% | 6.46 | 6.60 | 396513 | 25826.80 | 0.78% |
| 2025-01-20 | 6.53 | 6.53 | 0.04 | 0.62% | 6.50 | 6.58 | 456432 | 29842.30 | 0.90% |
| 2025-01-17 | 6.46 | 6.49 | 0.02 | 0.31% | 6.44 | 6.52 | 407944 | 26429.44 | 0.80% |
| 2025-01-16 | 6.44 | 6.47 | 0.04 | 0.62% | 6.41 | 6.55 | 505364 | 32727.41 | 0.99% |
| 2025-01-15 | 6.47 | 6.43 | -0.05 | -0.77% | 6.39 | 6.49 | 455403 | 29240.12 | 0.90% |
| 2025-01-14 | 6.36 | 6.48 | 0.13 | 2.05% | 6.33 | 6.49 | 681516 | 43803.92 | 1.34% |
| 2025-01-13 | 6.23 | 6.35 | 0.07 | 1.11% | 6.21 | 6.38 | 432341 | 27315.49 | 0.85% |
| 2025-01-10 | 6.40 | 6.28 | -0.11 | -1.72% | 6.28 | 6.44 | 396468 | 25201.26 | 0.78% |
| 2025-01-09 | 6.36 | 6.39 | 0.03 | 0.47% | 6.32 | 6.43 | 465739 | 29769.80 | 0.92% |
| 2025-01-08 | 6.39 | 6.36 | -0.06 | -0.93% | 6.21 | 6.41 | 591937 | 37377.23 | 1.16% |
| 2025-01-07 | 6.28 | 6.42 | 0.11 | 1.74% | 6.25 | 6.43 | 599548 | 38115.26 | 1.18% |
| 2025-01-06 | 6.24 | 6.31 | 0.08 | 1.28% | 6.21 | 6.36 | 543462 | 34172.98 | 1.07% |
| 2025-01-03 | 6.36 | 6.23 | -0.11 | -1.74% | 6.21 | 6.44 | 665493 | 42068.79 | 1.31% |
| 2025-01-02 | 6.52 | 6.34 | -0.19 | -2.91% | 6.27 | 6.55 | 731328 | 46927.35 | 1.43% |
| 2024-12-31 | 6.71 | 6.53 | -0.18 | -2.68% | 6.52 | 6.73 | 623612 | 41111.29 | 1.22% |
| 2024-12-30 | 6.68 | 6.71 | 0.05 | 0.75% | 6.65 | 6.72 | 536247 | 35893.23 | 1.05% |
| 2024-12-27 | 6.62 | 6.66 | 0.03 | 0.45% | 6.61 | 6.74 | 608405 | 40637.98 | 1.19% |
| 2024-12-26 | 6.55 | 6.63 | 0.08 | 1.22% | 6.54 | 6.66 | 425238 | 28169.61 | 0.83% |
| 2024-12-25 | 6.67 | 6.55 | -0.12 | -1.80% | 6.50 | 6.69 | 565904 | 37133.89 | 1.11% |
| 2024-12-24 | 6.61 | 6.67 | 0.06 | 0.91% | 6.61 | 6.72 | 587682 | 39208.20 | 1.15% |
| 2024-12-23 | 6.66 | 6.61 | -0.04 | -0.60% | 6.61 | 6.72 | 610922 | 40724.97 | 1.20% |
| 2024-12-20 | 6.68 | 6.65 | -0.04 | -0.60% | 6.63 | 6.70 | 554394 | 36947.86 | 1.09% |
| 2024-12-19 | 6.60 | 6.69 | 0.05 | 0.75% | 6.54 | 6.71 | 571853 | 37900.10 | 1.12% |
| 2024-12-18 | 6.67 | 6.64 | -0.02 | -0.30% | 6.62 | 6.70 | 521450 | 34705.56 | 1.02% |
| 2024-12-17 | 6.69 | 6.66 | -0.03 | -0.45% | 6.65 | 6.76 | 614794 | 41166.22 | 1.21% |
| 2024-12-16 | 6.78 | 6.69 | -0.11 | -1.62% | 6.66 | 6.82 | 815522 | 54734.26 | 1.60% |
| 2024-12-13 | 6.92 | 6.80 | -0.14 | -2.02% | 6.80 | 6.92 | 874155 | 59779.78 | 1.71% |
| 2024-12-12 | 6.90 | 6.94 | 0.02 | 0.29% | 6.87 | 6.96 | 645329 | 44616.50 | 1.27% |
| 2024-12-11 | 6.89 | 6.92 | 0.02 | 0.29% | 6.88 | 6.94 | 588792 | 40684.10 | 1.15% |
| 2024-12-10 | 7.07 | 6.90 | 0.00 | 0.00% | 6.89 | 7.10 | 1057168 | 73829.68 | 2.07% |
| 2024-12-09 | 6.93 | 6.90 | -0.03 | -0.43% | 6.84 | 6.98 | 717497 | 49577.66 | 1.41% |
| 2024-12-06 | 6.86 | 6.93 | 0.07 | 1.02% | 6.78 | 6.96 | 869444 | 59820.29 | 1.70% |
| 2024-12-05 | 6.84 | 6.86 | -0.01 | -0.15% | 6.83 | 6.89 | 571304 | 39169.41 | 1.12% |
| 2024-12-04 | 6.99 | 6.87 | -0.12 | -1.72% | 6.85 | 7.00 | 800216 | 55268.93 | 1.57% |
| 2024-12-03 | 7.01 | 6.99 | -0.02 | -0.29% | 6.93 | 7.03 | 687867 | 47896.17 | 1.35% |
| 2024-12-02 | 6.94 | 7.01 | 0.07 | 1.01% | 6.90 | 7.03 | 907259 | 63390.21 | 1.78% |
格林美(002340)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。
