| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 37.80 | 37.97 | 0.59 | 1.58% | 37.00 | 38.86 | 11362 | 4313.71 | 1.06% |
| 2026-03-24 | 37.39 | 37.38 | 0.38 | 1.03% | 36.49 | 37.78 | 13380 | 4965.22 | 1.25% |
| 2026-03-23 | 37.88 | 37.00 | -1.39 | -3.62% | 36.59 | 38.30 | 15384 | 5729.85 | 1.44% |
| 2026-03-20 | 39.12 | 38.39 | -0.73 | -1.87% | 38.29 | 39.79 | 10872 | 4198.70 | 1.02% |
| 2026-03-19 | 40.05 | 39.12 | -1.17 | -2.90% | 38.50 | 40.23 | 12008 | 4740.62 | 1.12% |
| 2026-03-18 | 40.28 | 40.29 | 0.01 | 0.02% | 40.02 | 40.75 | 6646 | 2673.53 | 0.62% |
| 2026-03-17 | 41.20 | 40.28 | -0.50 | -1.23% | 40.21 | 41.20 | 8221 | 3331.14 | 0.77% |
| 2026-03-16 | 40.51 | 40.78 | 0.27 | 0.67% | 40.04 | 42.47 | 12456 | 5128.83 | 1.16% |
| 2026-03-13 | 40.15 | 40.51 | 0.07 | 0.17% | 39.88 | 41.20 | 10565 | 4274.74 | 0.99% |
| 2026-03-12 | 41.00 | 40.44 | -0.26 | -0.64% | 39.70 | 41.00 | 14494 | 5834.08 | 1.35% |
| 2026-03-11 | 40.46 | 40.70 | 0.16 | 0.39% | 40.06 | 41.50 | 12296 | 5047.52 | 1.15% |
| 2026-03-10 | 40.93 | 40.54 | -0.36 | -0.88% | 40.08 | 41.88 | 17625 | 7209.05 | 1.14% |
| 2026-03-09 | 42.50 | 40.90 | -1.22 | -2.90% | 40.50 | 42.54 | 22679 | 9327.25 | 1.47% |
| 2026-03-06 | 43.03 | 42.12 | 0.05 | 0.12% | 41.20 | 43.70 | 25421 | 10725.83 | 1.65% |
| 2026-03-05 | 40.54 | 42.07 | 2.00 | 4.99% | 40.54 | 42.07 | 17667 | 7372.55 | 1.15% |
| 2026-03-04 | 40.00 | 40.07 | -1.44 | -3.47% | 39.80 | 41.62 | 19430 | 7850.96 | 1.26% |
| 2026-03-03 | 43.95 | 41.51 | -2.18 | -4.99% | 41.51 | 44.50 | 25422 | 10849.15 | 1.65% |
| 2026-03-02 | 42.60 | 43.69 | 0.74 | 1.72% | 41.99 | 44.70 | 24596 | 10678.88 | 1.60% |
| 2026-02-27 | 43.80 | 42.95 | 0.72 | 1.70% | 42.42 | 44.34 | 44093 | 19131.50 | 2.86% |
| 2026-02-26 | 41.47 | 42.23 | 2.01 | 5.00% | 40.23 | 42.23 | 16427 | 6838.47 | 1.07% |
| 2026-02-25 | 38.60 | 40.22 | 1.92 | 5.01% | 38.33 | 40.22 | 16004 | 6392.43 | 1.04% |
| 2026-02-24 | 38.10 | 38.30 | 0.37 | 0.98% | 38.00 | 39.48 | 18786 | 7230.58 | 1.22% |
| 2026-02-13 | 37.32 | 37.93 | 0.63 | 1.69% | 37.30 | 38.58 | 17731 | 6747.03 | 1.15% |
| 2026-02-12 | 38.77 | 37.30 | -0.34 | -0.90% | 37.18 | 39.15 | 22218 | 8497.20 | 1.44% |
| 2026-02-11 | 35.74 | 37.64 | 1.79 | 4.99% | 35.74 | 37.64 | 16410 | 6085.68 | 1.07% |
| 2026-02-10 | 35.74 | 35.85 | 0.55 | 1.56% | 35.50 | 36.65 | 14169 | 5087.07 | 0.92% |
| 2026-02-09 | 35.41 | 35.30 | -0.03 | -0.08% | 35.22 | 35.80 | 8221 | 2912.26 | 0.53% |
| 2026-02-06 | 35.34 | 35.33 | -0.12 | -0.34% | 35.20 | 35.67 | 5916 | 2094.57 | 0.38% |
| 2026-02-05 | 36.10 | 35.45 | -0.65 | -1.80% | 35.20 | 36.10 | 11208 | 3978.72 | 0.73% |
| 2026-02-04 | 36.67 | 36.10 | -0.60 | -1.63% | 35.70 | 36.76 | 10936 | 3962.58 | 0.71% |
| 2026-02-03 | 35.53 | 36.70 | 1.17 | 3.29% | 35.38 | 36.90 | 11004 | 3960.68 | 0.71% |
| 2026-02-02 | 35.95 | 35.53 | -0.26 | -0.73% | 35.51 | 36.48 | 12054 | 4321.94 | 0.78% |
| 2026-01-30 | 35.10 | 35.79 | 0.69 | 1.97% | 34.68 | 35.86 | 11184 | 3943.24 | 0.73% |
| 2026-01-29 | 35.10 | 35.10 | -0.31 | -0.88% | 34.60 | 35.55 | 13181 | 4625.78 | 0.86% |
| 2026-01-28 | 35.16 | 35.41 | 0.01 | 0.03% | 34.80 | 36.06 | 26823 | 9485.97 | 1.74% |
| 2026-01-27 | 36.82 | 35.40 | -1.42 | -3.86% | 34.98 | 37.31 | 33485 | 12084.83 | 2.17% |
| 2026-01-26 | 37.28 | 36.82 | -0.46 | -1.23% | 36.70 | 37.58 | 10452 | 3853.14 | 0.68% |
| 2026-01-23 | 37.44 | 37.28 | -0.16 | -0.43% | 37.04 | 37.64 | 8137 | 3038.12 | 0.53% |
| 2026-01-22 | 37.25 | 37.44 | 0.19 | 0.51% | 36.68 | 37.88 | 16113 | 6003.18 | 1.05% |
| 2026-01-21 | 36.38 | 37.25 | 0.88 | 2.42% | 35.99 | 37.30 | 13463 | 4949.94 | 0.87% |
| 2026-01-20 | 37.34 | 36.37 | -0.43 | -1.17% | 36.03 | 37.57 | 16066 | 5909.92 | 1.04% |
| 2026-01-19 | 37.04 | 36.80 | -0.20 | -0.54% | 36.10 | 37.54 | 18578 | 6816.00 | 1.21% |
| 2026-01-16 | 37.51 | 37.00 | -0.13 | -0.35% | 37.00 | 38.37 | 31170 | 11719.97 | 2.02% |
| 2026-01-15 | 35.36 | 37.13 | 1.77 | 5.01% | 35.02 | 37.13 | 32930 | 12049.05 | 2.14% |
| 2026-01-14 | 35.70 | 35.36 | -0.32 | -0.90% | 35.01 | 36.22 | 19474 | 6861.54 | 1.26% |
| 2026-01-13 | 35.80 | 35.68 | -0.12 | -0.34% | 35.25 | 36.37 | 14276 | 5095.49 | 0.93% |
| 2026-01-12 | 36.01 | 35.80 | -0.58 | -1.59% | 35.70 | 37.78 | 26334 | 9588.91 | 1.71% |
| 2026-01-09 | 37.88 | 36.38 | -1.01 | -2.70% | 36.21 | 38.70 | 32353 | 12049.84 | 2.10% |
| 2026-01-08 | 40.00 | 37.39 | -1.64 | -4.20% | 37.09 | 40.50 | 51534 | 19716.82 | 3.35% |
| 2026-01-07 | 39.03 | 39.03 | 1.86 | 5.00% | 39.03 | 39.03 | 1248 | 487.13 | 0.08% |
| 2026-01-06 | 36.41 | 37.17 | 1.77 | 5.00% | 36.18 | 37.17 | 7510 | 2772.39 | 0.49% |
| 2026-01-05 | 35.00 | 35.40 | 1.69 | 5.01% | 34.35 | 35.40 | 14555 | 5124.08 | 0.94% |
| 2025-12-31 | 32.90 | 33.71 | 0.81 | 2.46% | 32.50 | 34.38 | 15840 | 5313.66 | 1.03% |
| 2025-12-30 | 33.21 | 32.90 | -0.68 | -2.03% | 32.80 | 33.53 | 12727 | 4204.21 | 0.83% |
| 2025-12-29 | 34.08 | 33.58 | -0.51 | -1.50% | 33.56 | 34.32 | 9948 | 3365.39 | 0.65% |
| 2025-12-26 | 34.68 | 34.09 | -0.59 | -1.70% | 34.05 | 34.68 | 9762 | 3340.14 | 0.63% |
| 2025-12-25 | 34.89 | 34.68 | -0.30 | -0.86% | 34.41 | 35.09 | 9569 | 3328.08 | 0.62% |
| 2025-12-24 | 34.98 | 34.98 | -0.08 | -0.23% | 34.48 | 35.30 | 7822 | 2718.75 | 0.51% |
| 2025-12-23 | 35.72 | 35.06 | -1.02 | -2.83% | 34.78 | 35.88 | 17730 | 6224.35 | 1.15% |
| 2025-12-22 | 34.59 | 36.08 | 1.70 | 4.94% | 34.39 | 36.10 | 21299 | 7566.22 | 1.38% |
| 2025-12-19 | 34.60 | 34.38 | -0.68 | -1.94% | 34.00 | 34.95 | 12553 | 4309.89 | 0.81% |
| 2025-12-18 | 34.99 | 35.06 | 0.53 | 1.53% | 34.58 | 35.55 | 14491 | 5078.59 | 0.94% |
| 2025-12-17 | 33.33 | 34.53 | 0.92 | 2.74% | 33.12 | 34.63 | 15728 | 5364.19 | 1.02% |
| 2025-12-16 | 35.50 | 33.61 | -1.09 | -3.14% | 33.61 | 36.17 | 27416 | 9593.25 | 1.78% |
| 2025-12-15 | 32.99 | 34.70 | 1.65 | 4.99% | 32.53 | 34.70 | 17996 | 6110.22 | 1.17% |
| 2025-12-12 | 33.38 | 33.05 | -0.32 | -0.96% | 32.70 | 33.59 | 14014 | 4633.27 | 0.91% |
| 2025-12-11 | 33.79 | 33.37 | -0.47 | -1.39% | 33.23 | 34.29 | 19326 | 6516.94 | 1.25% |
| 2025-12-10 | 34.57 | 33.84 | -0.79 | -2.28% | 32.90 | 35.34 | 33945 | 11446.78 | 2.20% |
| 2025-12-09 | 34.69 | 34.63 | -1.82 | -4.99% | 34.63 | 36.00 | 27960 | 9780.99 | 1.82% |
| 2025-12-08 | 38.17 | 36.45 | -0.19 | -0.52% | 36.05 | 38.17 | 22738 | 8333.49 | 1.48% |
| 2025-12-05 | 35.95 | 36.64 | -0.21 | -0.57% | 35.40 | 37.90 | 33742 | 12206.25 | 2.19% |
| 2025-12-04 | 38.45 | 36.85 | -1.15 | -3.03% | 36.78 | 38.52 | 22166 | 8290.46 | 1.44% |
| 2025-12-03 | 40.14 | 38.00 | -1.07 | -2.74% | 37.90 | 40.40 | 29286 | 11399.97 | 1.90% |
| 2025-12-02 | 38.80 | 39.07 | -0.28 | -0.71% | 38.37 | 40.23 | 30094 | 11720.36 | 1.95% |
| 2025-12-01 | 41.00 | 39.35 | -1.39 | -3.41% | 39.15 | 41.85 | 30418 | 12180.17 | 1.97% |
| 2025-11-28 | 40.74 | 40.74 | -2.14 | -4.99% | 40.74 | 42.50 | 36838 | 15078.15 | 2.39% |
| 2025-11-27 | 46.06 | 42.88 | -0.99 | -2.26% | 42.38 | 46.06 | 74508 | 33267.11 | 4.84% |
| 2025-11-26 | 43.87 | 43.87 | 2.09 | 5.00% | 43.87 | 43.87 | 422 | 185.13 | 0.03% |
| 2025-11-25 | 41.78 | 41.78 | 1.99 | 5.00% | 41.78 | 41.78 | 3420 | 1428.92 | 0.22% |
| 2025-11-24 | 39.79 | 39.79 | -2.09 | -4.99% | 39.79 | 39.79 | 4766 | 1896.39 | 0.31% |
*ST绿康(002868)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。
