| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.31 | 8.63 | 0.17 | 2.01% | 8.28 | 8.74 | 1636074 | 140171.56 | 3.22% |
| 2026-02-05 | 8.63 | 8.46 | -0.25 | -2.87% | 8.40 | 8.67 | 1536969 | 130564.95 | 3.03% |
| 2026-02-04 | 8.73 | 8.71 | 0.09 | 1.04% | 8.56 | 8.75 | 1402789 | 121252.93 | 2.76% |
| 2026-02-03 | 8.64 | 8.62 | 0.17 | 2.01% | 8.46 | 8.68 | 1556180 | 133286.80 | 3.07% |
| 2026-02-02 | 8.79 | 8.45 | -0.51 | -5.69% | 8.43 | 8.84 | 2668989 | 230459.08 | 5.26% |
| 2026-01-30 | 9.33 | 8.96 | -0.38 | -4.07% | 8.63 | 9.39 | 3466447 | 310033.47 | 6.83% |
| 2026-01-29 | 9.74 | 9.34 | -0.30 | -3.11% | 9.27 | 9.80 | 3361676 | 317672.16 | 6.63% |
| 2026-01-28 | 9.44 | 9.64 | 0.17 | 1.80% | 9.27 | 9.76 | 3416242 | 325399.75 | 6.73% |
| 2026-01-27 | 9.69 | 9.47 | -0.34 | -3.47% | 9.31 | 9.86 | 3140227 | 298027.94 | 6.19% |
| 2026-01-26 | 9.85 | 9.81 | 0.15 | 1.55% | 9.77 | 10.18 | 4308884 | 427392.84 | 8.49% |
| 2026-01-23 | 9.10 | 9.66 | 0.60 | 6.62% | 9.10 | 9.71 | 4216384 | 398133.41 | 8.31% |
| 2026-01-22 | 9.15 | 9.06 | -0.09 | -0.98% | 9.00 | 9.19 | 1588828 | 144145.36 | 3.13% |
| 2026-01-21 | 9.01 | 9.15 | 0.05 | 0.55% | 8.98 | 9.24 | 1768264 | 161693.06 | 3.48% |
| 2026-01-20 | 9.15 | 9.10 | -0.03 | -0.33% | 8.88 | 9.24 | 2567316 | 232068.61 | 5.05% |
| 2026-01-19 | 9.15 | 9.13 | 0.05 | 0.55% | 8.93 | 9.28 | 2743738 | 250763.95 | 5.39% |
| 2026-01-16 | 8.92 | 9.08 | 0.14 | 1.57% | 8.92 | 9.48 | 4121458 | 377510.75 | 8.10% |
| 2026-01-15 | 8.92 | 8.94 | 0.25 | 2.88% | 8.87 | 9.09 | 4044869 | 363028.50 | 7.95% |
| 2026-01-14 | 8.66 | 8.69 | -0.03 | -0.34% | 8.59 | 8.91 | 2955014 | 259047.62 | 5.81% |
| 2026-01-13 | 8.73 | 8.72 | -0.10 | -1.13% | 8.63 | 8.92 | 3040821 | 266223.00 | 5.98% |
| 2026-01-12 | 8.93 | 8.82 | 0.05 | 0.57% | 8.66 | 9.02 | 3139412 | 275290.19 | 6.17% |
| 2026-01-09 | 8.70 | 8.77 | -0.01 | -0.11% | 8.61 | 8.93 | 3319511 | 291028.59 | 6.53% |
| 2026-01-08 | 9.06 | 8.78 | -0.55 | -5.89% | 8.73 | 9.12 | 6204059 | 553622.69 | 12.20% |
| 2026-01-07 | 8.87 | 9.33 | 0.69 | 7.99% | 8.87 | 9.50 | 7593800 | 714638.69 | 14.93% |
| 2026-01-06 | 8.50 | 8.64 | 0.21 | 2.49% | 8.48 | 8.68 | 2418034 | 207964.31 | 4.75% |
| 2026-01-05 | 8.49 | 8.43 | 0.07 | 0.84% | 8.33 | 8.52 | 1826743 | 153706.67 | 3.59% |
| 2025-12-31 | 8.26 | 8.36 | 0.17 | 2.08% | 8.26 | 8.54 | 2162250 | 181843.17 | 4.25% |
| 2025-12-30 | 7.85 | 8.19 | 0.19 | 2.38% | 7.82 | 8.25 | 2002258 | 162418.45 | 3.94% |
| 2025-12-29 | 8.12 | 8.00 | -0.01 | -0.12% | 7.96 | 8.18 | 1355848 | 109293.86 | 2.67% |
| 2025-12-26 | 8.00 | 8.01 | 0.06 | 0.75% | 7.96 | 8.10 | 1322434 | 106096.62 | 2.60% |
| 2025-12-25 | 7.90 | 7.95 | -0.07 | -0.87% | 7.84 | 7.99 | 1073500 | 85206.88 | 2.11% |
| 2025-12-24 | 7.99 | 8.02 | 0.14 | 1.78% | 7.94 | 8.14 | 1700881 | 136471.84 | 3.34% |
| 2025-12-23 | 7.84 | 7.88 | 0.06 | 0.77% | 7.79 | 7.95 | 1539759 | 121238.99 | 3.03% |
| 2025-12-22 | 7.66 | 7.82 | 0.24 | 3.17% | 7.65 | 7.95 | 1865003 | 145774.97 | 3.67% |
| 2025-12-19 | 7.41 | 7.58 | 0.18 | 2.43% | 7.41 | 7.60 | 1310273 | 98889.16 | 2.58% |
| 2025-12-18 | 7.35 | 7.40 | 0.00 | 0.00% | 7.31 | 7.58 | 1219054 | 91027.80 | 2.40% |
| 2025-12-17 | 7.25 | 7.40 | 0.18 | 2.49% | 7.21 | 7.42 | 1054628 | 77173.70 | 2.07% |
| 2025-12-16 | 7.35 | 7.22 | -0.15 | -2.04% | 7.18 | 7.36 | 897048 | 64867.06 | 1.76% |
| 2025-12-15 | 7.35 | 7.37 | -0.02 | -0.27% | 7.31 | 7.43 | 671087 | 49424.65 | 1.32% |
| 2025-12-12 | 7.28 | 7.39 | 0.14 | 1.93% | 7.24 | 7.45 | 1167518 | 85716.16 | 2.30% |
| 2025-12-11 | 7.37 | 7.25 | -0.11 | -1.49% | 7.25 | 7.43 | 846868 | 62127.13 | 1.67% |
| 2025-12-10 | 7.33 | 7.36 | 0.01 | 0.14% | 7.24 | 7.38 | 865410 | 63206.55 | 1.70% |
| 2025-12-09 | 7.50 | 7.35 | -0.19 | -2.52% | 7.34 | 7.51 | 1078847 | 79731.34 | 2.12% |
| 2025-12-08 | 7.52 | 7.54 | 0.04 | 0.53% | 7.47 | 7.57 | 994323 | 74836.73 | 1.96% |
| 2025-12-05 | 7.33 | 7.50 | 0.14 | 1.90% | 7.29 | 7.51 | 1048075 | 77769.90 | 2.06% |
| 2025-12-04 | 7.36 | 7.36 | -0.01 | -0.14% | 7.32 | 7.46 | 746663 | 55063.10 | 1.47% |
| 2025-12-03 | 7.54 | 7.37 | -0.15 | -1.99% | 7.35 | 7.55 | 1043022 | 77504.63 | 2.05% |
| 2025-12-02 | 7.55 | 7.52 | -0.06 | -0.79% | 7.46 | 7.58 | 815787 | 61211.99 | 1.60% |
| 2025-12-01 | 7.60 | 7.58 | 0.03 | 0.40% | 7.54 | 7.72 | 1303683 | 99362.80 | 2.56% |
| 2025-11-28 | 7.46 | 7.55 | 0.08 | 1.07% | 7.42 | 7.61 | 1127590 | 84974.66 | 2.22% |
| 2025-11-27 | 7.48 | 7.47 | -0.01 | -0.13% | 7.46 | 7.65 | 1126802 | 85137.80 | 2.22% |
| 2025-11-26 | 7.60 | 7.48 | -0.10 | -1.32% | 7.47 | 7.64 | 1108460 | 83656.38 | 2.18% |
| 2025-11-25 | 7.53 | 7.58 | 0.13 | 1.74% | 7.49 | 7.66 | 1340440 | 101601.19 | 2.64% |
| 2025-11-24 | 7.68 | 7.45 | -0.18 | -2.36% | 7.31 | 7.74 | 2007889 | 149827.64 | 3.95% |
| 2025-11-21 | 8.20 | 7.63 | -0.75 | -8.95% | 7.60 | 8.20 | 3817140 | 298666.97 | 7.51% |
| 2025-11-20 | 8.32 | 8.38 | 0.08 | 0.96% | 8.30 | 8.75 | 3856230 | 328551.38 | 7.58% |
| 2025-11-19 | 8.24 | 8.30 | 0.03 | 0.36% | 8.24 | 8.53 | 2072386 | 173363.98 | 4.07% |
| 2025-11-18 | 8.54 | 8.27 | -0.25 | -2.93% | 8.20 | 8.60 | 2617273 | 218370.30 | 5.15% |
| 2025-11-17 | 8.35 | 8.52 | 0.20 | 2.40% | 8.24 | 8.63 | 2631210 | 222818.17 | 5.17% |
| 2025-11-14 | 8.45 | 8.32 | -0.23 | -2.69% | 8.32 | 8.52 | 1874818 | 157546.09 | 3.69% |
| 2025-11-13 | 8.18 | 8.55 | 0.35 | 4.27% | 8.18 | 8.68 | 3443829 | 293348.34 | 6.77% |
| 2025-11-12 | 8.36 | 8.20 | -0.21 | -2.50% | 8.09 | 8.36 | 1733486 | 141983.89 | 3.41% |
| 2025-11-11 | 8.43 | 8.41 | 0.03 | 0.36% | 8.35 | 8.53 | 1695537 | 142997.09 | 3.33% |
| 2025-11-10 | 8.54 | 8.38 | -0.15 | -1.76% | 8.32 | 8.63 | 1873789 | 158255.69 | 3.69% |
| 2025-11-07 | 8.28 | 8.53 | 0.19 | 2.28% | 8.20 | 8.63 | 2513145 | 212655.83 | 4.94% |
| 2025-11-06 | 8.21 | 8.34 | 0.11 | 1.34% | 8.17 | 8.37 | 1778663 | 147295.62 | 3.50% |
| 2025-11-05 | 7.89 | 8.23 | 0.22 | 2.75% | 7.85 | 8.28 | 1854693 | 150395.53 | 3.65% |
| 2025-11-04 | 8.20 | 8.01 | -0.25 | -3.03% | 7.95 | 8.26 | 1801825 | 145484.30 | 3.54% |
| 2025-11-03 | 8.45 | 8.26 | -0.26 | -3.05% | 8.12 | 8.49 | 2188852 | 179999.19 | 4.31% |
| 2025-10-31 | 8.45 | 8.52 | -0.07 | -0.81% | 8.41 | 8.77 | 2839579 | 244910.69 | 5.58% |
| 2025-10-30 | 8.44 | 8.59 | 0.16 | 1.90% | 8.32 | 8.69 | 2975025 | 253830.94 | 5.85% |
| 2025-10-29 | 8.12 | 8.43 | 0.29 | 3.56% | 8.11 | 8.44 | 2039975 | 169635.89 | 4.01% |
| 2025-10-28 | 8.25 | 8.14 | -0.16 | -1.93% | 8.12 | 8.28 | 1508142 | 123461.25 | 2.97% |
| 2025-10-27 | 8.29 | 8.30 | 0.11 | 1.34% | 8.22 | 8.40 | 1741034 | 144701.23 | 3.42% |
| 2025-10-24 | 8.15 | 8.19 | 0.05 | 0.61% | 8.10 | 8.27 | 1474001 | 120554.32 | 2.90% |
| 2025-10-23 | 8.06 | 8.14 | 0.07 | 0.87% | 7.83 | 8.16 | 1904734 | 151929.89 | 3.75% |
| 2025-10-22 | 8.23 | 8.07 | -0.28 | -3.35% | 8.02 | 8.23 | 1875725 | 151873.38 | 3.69% |
| 2025-10-21 | 8.33 | 8.35 | 0.12 | 1.46% | 8.25 | 8.44 | 1794050 | 150050.88 | 3.53% |
| 2025-10-20 | 8.34 | 8.23 | 0.07 | 0.86% | 8.19 | 8.40 | 1738061 | 143844.47 | 3.42% |
| 2025-10-17 | 8.54 | 8.16 | -0.38 | -4.45% | 8.13 | 8.71 | 2604442 | 217319.61 | 5.12% |
| 2025-10-16 | 8.61 | 8.54 | -0.13 | -1.50% | 8.51 | 8.81 | 1923123 | 166492.91 | 3.78% |
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。
