| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.34 | 16.31 | 1.48 | 9.98% | 15.34 | 16.31 | 30900 | 5017.39 | 2.02% |
| 2025-04-02 | 15.00 | 14.83 | -0.14 | -0.94% | 14.75 | 15.10 | 13190 | 1963.09 | 0.86% |
| 2025-04-01 | 14.90 | 14.97 | 0.12 | 0.81% | 14.78 | 15.37 | 22318 | 3378.16 | 1.46% |
| 2025-03-31 | 15.40 | 14.85 | -0.74 | -4.75% | 14.67 | 15.59 | 33777 | 5069.98 | 2.21% |
| 2025-03-28 | 15.90 | 15.59 | -0.39 | -2.44% | 15.57 | 16.49 | 34098 | 5429.64 | 2.23% |
| 2025-03-27 | 15.89 | 15.98 | -0.03 | -0.19% | 15.55 | 16.28 | 32610 | 5193.53 | 2.13% |
| 2025-03-26 | 15.66 | 16.01 | 0.32 | 2.04% | 15.51 | 16.71 | 41500 | 6690.60 | 2.71% |
| 2025-03-25 | 16.07 | 15.69 | -0.35 | -2.18% | 15.41 | 16.07 | 35388 | 5548.67 | 2.31% |
| 2025-03-24 | 16.55 | 16.04 | -0.48 | -2.91% | 15.62 | 16.68 | 49758 | 8064.11 | 3.25% |
| 2025-03-21 | 17.54 | 16.52 | -0.70 | -4.07% | 16.41 | 17.59 | 73064 | 12260.14 | 4.78% |
| 2025-03-20 | 15.59 | 17.22 | 1.57 | 10.03% | 15.57 | 17.22 | 62584 | 10344.38 | 4.09% |
| 2025-03-19 | 15.85 | 15.65 | -0.18 | -1.14% | 15.46 | 15.85 | 24009 | 3746.31 | 1.57% |
| 2025-03-18 | 15.95 | 15.83 | -0.13 | -0.81% | 15.62 | 16.06 | 33486 | 5277.79 | 2.19% |
| 2025-03-17 | 15.89 | 15.96 | 0.03 | 0.19% | 15.89 | 16.09 | 22664 | 3625.39 | 1.48% |
| 2025-03-14 | 16.20 | 15.93 | -0.31 | -1.91% | 15.91 | 16.24 | 29404 | 4713.83 | 1.92% |
| 2025-03-13 | 16.56 | 16.24 | -0.31 | -1.87% | 15.96 | 16.69 | 28779 | 4676.85 | 1.88% |
| 2025-03-12 | 16.76 | 16.55 | -0.15 | -0.90% | 16.17 | 16.78 | 28129 | 4634.92 | 1.84% |
| 2025-03-11 | 16.33 | 16.70 | 0.51 | 3.15% | 15.80 | 16.88 | 44339 | 7226.99 | 2.90% |
| 2025-03-10 | 15.86 | 16.19 | 0.45 | 2.86% | 15.55 | 16.24 | 33859 | 5383.97 | 2.21% |
| 2025-03-07 | 16.13 | 15.74 | -0.17 | -1.07% | 15.51 | 16.16 | 30540 | 4798.19 | 2.00% |
| 2025-03-06 | 16.27 | 15.91 | 0.04 | 0.25% | 15.52 | 16.31 | 26463 | 4196.56 | 1.73% |
| 2025-03-05 | 16.30 | 15.87 | -0.29 | -1.79% | 15.51 | 16.40 | 25650 | 4050.82 | 1.68% |
| 2025-03-04 | 16.05 | 16.16 | 0.09 | 0.56% | 15.53 | 16.33 | 34669 | 5497.83 | 2.27% |
| 2025-03-03 | 16.60 | 16.07 | -0.38 | -2.31% | 15.97 | 16.60 | 41363 | 6727.34 | 2.71% |
| 2025-02-28 | 16.60 | 16.45 | -0.20 | -1.20% | 16.21 | 16.70 | 21517 | 3537.79 | 1.41% |
| 2025-02-27 | 17.30 | 16.65 | -0.26 | -1.54% | 16.38 | 17.30 | 29284 | 4902.11 | 1.92% |
| 2025-02-26 | 17.15 | 16.91 | -0.04 | -0.24% | 16.56 | 17.21 | 37620 | 6354.88 | 2.46% |
| 2025-02-25 | 17.37 | 16.95 | -0.17 | -0.99% | 16.72 | 17.37 | 29460 | 4991.35 | 1.93% |
| 2025-02-24 | 17.60 | 17.12 | -0.26 | -1.50% | 16.70 | 17.77 | 30077 | 5133.27 | 1.97% |
| 2025-02-21 | 17.59 | 17.38 | -0.17 | -0.97% | 17.07 | 17.85 | 25743 | 4463.59 | 1.68% |
| 2025-02-20 | 17.18 | 17.55 | 0.43 | 2.51% | 16.80 | 17.66 | 25447 | 4400.81 | 1.66% |
| 2025-02-19 | 16.80 | 17.12 | 0.33 | 1.97% | 16.58 | 17.27 | 27577 | 4665.04 | 1.80% |
| 2025-02-18 | 17.50 | 16.79 | -0.70 | -4.00% | 16.62 | 17.79 | 30786 | 5256.28 | 2.01% |
| 2025-02-17 | 17.36 | 17.49 | 0.19 | 1.10% | 17.20 | 17.80 | 31654 | 5525.71 | 2.07% |
| 2025-02-14 | 16.93 | 17.30 | 0.28 | 1.65% | 16.73 | 17.82 | 35100 | 6088.08 | 2.30% |
| 2025-02-13 | 16.32 | 17.02 | 0.70 | 4.29% | 16.31 | 17.50 | 43197 | 7357.22 | 2.83% |
| 2025-02-12 | 16.10 | 16.32 | 0.21 | 1.30% | 15.94 | 16.36 | 17004 | 2744.73 | 1.11% |
| 2025-02-11 | 16.16 | 16.11 | -0.18 | -1.10% | 15.90 | 16.39 | 16106 | 2583.82 | 1.05% |
| 2025-02-10 | 16.39 | 16.29 | 0.36 | 2.26% | 16.00 | 16.53 | 23284 | 3770.41 | 1.52% |
| 2025-02-07 | 16.05 | 15.93 | 0.16 | 1.01% | 15.68 | 16.28 | 21142 | 3375.50 | 1.38% |
| 2025-02-06 | 15.56 | 15.77 | 0.35 | 2.27% | 15.26 | 15.78 | 16247 | 2533.21 | 1.06% |
| 2025-02-05 | 15.15 | 15.42 | 0.29 | 1.92% | 15.15 | 15.65 | 12341 | 1901.65 | 0.81% |
| 2025-01-27 | 15.33 | 15.13 | -0.19 | -1.24% | 15.06 | 15.55 | 12111 | 1852.50 | 0.79% |
| 2025-01-24 | 15.09 | 15.32 | 0.19 | 1.26% | 14.74 | 15.33 | 16744 | 2529.39 | 1.10% |
| 2025-01-23 | 15.18 | 15.13 | -0.03 | -0.20% | 15.12 | 15.70 | 16750 | 2569.34 | 1.10% |
| 2025-01-22 | 15.38 | 15.16 | -0.39 | -2.51% | 15.08 | 15.46 | 13496 | 2048.81 | 0.88% |
| 2025-01-21 | 15.92 | 15.55 | -0.35 | -2.20% | 15.21 | 16.00 | 22278 | 3442.11 | 1.46% |
| 2025-01-20 | 16.36 | 15.90 | -0.38 | -2.33% | 15.71 | 16.49 | 31200 | 4962.36 | 2.04% |
| 2025-01-17 | 15.56 | 16.28 | 0.63 | 4.03% | 15.33 | 16.55 | 45266 | 7258.46 | 2.96% |
| 2025-01-16 | 15.80 | 15.65 | 0.05 | 0.32% | 15.34 | 15.99 | 21127 | 3306.31 | 1.38% |
| 2025-01-15 | 16.10 | 15.60 | -0.22 | -1.39% | 15.42 | 16.10 | 26587 | 4165.26 | 1.74% |
| 2025-01-14 | 15.00 | 15.82 | 0.88 | 5.89% | 15.00 | 15.85 | 31280 | 4852.50 | 2.05% |
| 2025-01-13 | 15.00 | 14.94 | -0.11 | -0.73% | 14.50 | 15.02 | 16623 | 2461.98 | 1.09% |
| 2025-01-10 | 15.90 | 15.05 | -0.88 | -5.52% | 15.03 | 15.90 | 29446 | 4533.03 | 1.93% |
| 2025-01-09 | 16.00 | 15.93 | 0.03 | 0.19% | 15.60 | 16.11 | 25694 | 4081.25 | 1.68% |
| 2025-01-08 | 16.21 | 15.90 | -0.02 | -0.13% | 15.47 | 16.54 | 36209 | 5762.16 | 2.37% |
| 2025-01-07 | 15.98 | 15.92 | 0.57 | 3.71% | 15.51 | 16.50 | 52186 | 8338.55 | 3.41% |
| 2025-01-06 | 15.74 | 15.35 | -0.90 | -5.54% | 14.76 | 16.35 | 68654 | 10701.29 | 4.49% |
| 2025-01-03 | 17.26 | 16.25 | -1.81 | -10.02% | 16.25 | 17.78 | 99439 | 16710.17 | 6.50% |
| 2025-01-02 | 21.22 | 18.06 | -1.91 | -9.56% | 17.97 | 21.97 | 187918 | 36844.71 | 12.29% |
| 2024-12-31 | 18.50 | 19.97 | 1.82 | 10.03% | 18.30 | 19.97 | 75019 | 14543.94 | 4.91% |
| 2024-12-30 | 16.54 | 18.15 | 1.65 | 10.00% | 16.50 | 18.15 | 63392 | 11277.42 | 4.15% |
| 2024-12-27 | 15.00 | 16.50 | 1.50 | 10.00% | 15.00 | 16.50 | 48672 | 7865.97 | 3.18% |
| 2024-12-26 | 14.72 | 15.00 | 0.57 | 3.95% | 14.35 | 15.71 | 29110 | 4332.82 | 1.90% |
| 2024-12-25 | 14.94 | 14.43 | -0.51 | -3.41% | 13.93 | 15.10 | 28700 | 4095.26 | 1.88% |
| 2024-12-24 | 15.09 | 14.94 | -0.16 | -1.06% | 14.83 | 15.39 | 17675 | 2655.12 | 1.16% |
| 2024-12-23 | 16.35 | 15.10 | -1.09 | -6.73% | 15.00 | 16.41 | 32900 | 5096.40 | 2.15% |
| 2024-12-20 | 15.92 | 16.19 | 0.38 | 2.40% | 15.83 | 16.41 | 24450 | 3970.02 | 1.60% |
| 2024-12-19 | 16.13 | 15.81 | -0.54 | -3.30% | 15.60 | 16.32 | 29389 | 4665.87 | 1.92% |
| 2024-12-18 | 16.58 | 16.35 | -0.27 | -1.62% | 16.12 | 16.69 | 31012 | 5095.38 | 2.03% |
| 2024-12-17 | 17.94 | 16.62 | -1.45 | -8.02% | 16.50 | 17.94 | 47889 | 8186.72 | 3.13% |
| 2024-12-16 | 18.70 | 18.07 | -0.53 | -2.85% | 17.80 | 18.80 | 69334 | 12619.09 | 4.54% |
| 2024-12-13 | 19.00 | 18.60 | -0.76 | -3.93% | 18.44 | 20.33 | 145984 | 28171.92 | 9.55% |
| 2024-12-12 | 17.75 | 19.36 | 1.76 | 10.00% | 17.65 | 19.36 | 74932 | 14402.36 | 4.90% |
| 2024-12-11 | 16.86 | 17.60 | 0.63 | 3.71% | 16.81 | 17.68 | 42350 | 7347.15 | 2.77% |
| 2024-12-10 | 17.79 | 16.97 | -0.10 | -0.59% | 16.60 | 17.79 | 40754 | 6930.83 | 2.67% |
| 2024-12-09 | 16.90 | 17.07 | 0.26 | 1.55% | 16.55 | 17.13 | 32536 | 5484.67 | 2.13% |
| 2024-12-06 | 16.25 | 16.81 | 0.52 | 3.19% | 16.11 | 16.85 | 28291 | 4683.76 | 1.85% |
| 2024-12-05 | 16.17 | 16.29 | 0.09 | 0.56% | 16.05 | 16.35 | 15647 | 2539.11 | 1.02% |
| 2024-12-04 | 16.40 | 16.20 | -0.31 | -1.88% | 16.04 | 16.56 | 19870 | 3239.18 | 1.30% |
绿康生化(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。
