| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 29.29 | 29.09 | 0.19 | 0.66% | 28.71 | 29.58 | 10578 | 3076.64 | 0.69% |
| 2025-10-23 | 28.49 | 28.90 | 0.41 | 1.44% | 28.01 | 29.05 | 10730 | 3075.79 | 0.70% |
| 2025-10-22 | 28.00 | 28.49 | -0.34 | -1.18% | 28.00 | 29.11 | 9904 | 2826.13 | 0.64% |
| 2025-10-21 | 28.06 | 28.83 | 0.47 | 1.66% | 28.06 | 29.15 | 16108 | 4621.34 | 1.05% |
| 2025-10-20 | 27.12 | 28.36 | 1.35 | 5.00% | 27.10 | 28.36 | 20959 | 5892.35 | 1.36% |
| 2025-10-17 | 27.99 | 27.01 | -0.47 | -1.71% | 26.88 | 27.99 | 10988 | 2995.71 | 0.71% |
| 2025-10-16 | 26.28 | 27.48 | 1.31 | 5.01% | 25.88 | 27.48 | 14923 | 4080.64 | 0.97% |
| 2025-10-15 | 26.08 | 26.17 | 0.14 | 0.54% | 25.88 | 26.30 | 4604 | 1199.70 | 0.30% |
| 2025-10-14 | 26.58 | 26.03 | -0.54 | -2.03% | 25.41 | 26.68 | 11132 | 2889.47 | 0.72% |
| 2025-10-13 | 26.50 | 26.57 | -0.59 | -2.17% | 25.82 | 26.96 | 11304 | 2982.35 | 0.73% |
| 2025-10-10 | 27.67 | 27.16 | -0.54 | -1.95% | 27.00 | 27.98 | 7420 | 2024.76 | 0.48% |
| 2025-10-09 | 28.02 | 27.70 | -0.31 | -1.11% | 27.60 | 28.17 | 8700 | 2419.44 | 0.56% |
| 2025-09-30 | 28.30 | 28.01 | 0.95 | 3.51% | 27.42 | 28.30 | 16710 | 4660.79 | 1.08% |
| 2025-09-29 | 27.49 | 27.06 | -0.48 | -1.74% | 27.00 | 27.74 | 12540 | 3415.08 | 0.81% |
| 2025-09-26 | 27.84 | 27.54 | 0.21 | 0.77% | 26.86 | 27.95 | 10467 | 2884.40 | 0.68% |
| 2025-09-25 | 28.00 | 27.33 | -0.67 | -2.39% | 27.01 | 28.00 | 14461 | 3964.37 | 0.94% |
| 2025-09-24 | 29.75 | 28.00 | -0.33 | -1.16% | 27.60 | 29.75 | 21533 | 6185.12 | 1.40% |
| 2025-09-23 | 28.35 | 28.33 | 0.10 | 0.35% | 27.85 | 28.96 | 17175 | 4882.98 | 1.11% |
| 2025-09-22 | 27.56 | 28.23 | 0.67 | 2.43% | 27.03 | 28.50 | 24889 | 6904.06 | 1.62% |
| 2025-09-19 | 26.63 | 27.56 | 1.31 | 4.99% | 26.00 | 27.56 | 38472 | 10481.75 | 2.50% |
| 2025-09-18 | 26.25 | 26.25 | 1.25 | 5.00% | 26.25 | 26.25 | 3433 | 901.16 | 0.22% |
| 2025-09-17 | 23.69 | 25.00 | 1.19 | 5.00% | 22.75 | 25.00 | 28348 | 6772.02 | 1.84% |
| 2025-09-16 | 24.49 | 23.81 | -1.08 | -4.34% | 23.65 | 24.80 | 24720 | 5882.54 | 1.60% |
| 2025-09-15 | 26.20 | 24.89 | -1.31 | -5.00% | 24.89 | 26.36 | 26424 | 6651.44 | 1.72% |
| 2025-09-12 | 26.28 | 26.20 | -0.05 | -0.19% | 26.14 | 26.48 | 4811 | 1262.51 | 0.31% |
| 2025-09-11 | 26.42 | 26.25 | -0.17 | -0.64% | 26.14 | 26.78 | 7594 | 1997.06 | 0.49% |
| 2025-09-10 | 26.05 | 26.42 | 0.42 | 1.62% | 26.00 | 26.55 | 9434 | 2478.03 | 0.61% |
| 2025-09-09 | 26.47 | 26.00 | -0.45 | -1.70% | 26.00 | 26.60 | 7885 | 2070.79 | 0.51% |
| 2025-09-08 | 26.18 | 26.45 | -0.01 | -0.04% | 25.84 | 27.24 | 15771 | 4144.89 | 1.02% |
| 2025-09-05 | 26.08 | 26.46 | 0.36 | 1.38% | 25.71 | 26.50 | 10660 | 2791.02 | 0.69% |
| 2025-09-04 | 26.35 | 26.10 | -0.25 | -0.95% | 25.88 | 27.38 | 13552 | 3596.60 | 0.88% |
| 2025-09-03 | 27.47 | 26.35 | -0.90 | -3.30% | 26.35 | 27.48 | 9543 | 2551.01 | 0.62% |
| 2025-09-02 | 27.88 | 27.25 | -0.39 | -1.41% | 27.17 | 28.18 | 11082 | 3046.65 | 0.72% |
| 2025-09-01 | 26.06 | 27.64 | 1.32 | 5.02% | 25.80 | 27.64 | 18574 | 5078.21 | 1.21% |
| 2025-08-29 | 27.28 | 26.32 | -0.88 | -3.24% | 26.00 | 27.28 | 18469 | 4882.29 | 1.20% |
| 2025-08-28 | 28.10 | 27.20 | -0.99 | -3.51% | 26.90 | 28.11 | 21260 | 5828.43 | 1.38% |
| 2025-08-27 | 28.38 | 28.19 | -0.24 | -0.84% | 28.16 | 28.38 | 7770 | 2193.44 | 0.50% |
| 2025-08-26 | 28.19 | 28.43 | 0.13 | 0.46% | 28.09 | 28.61 | 8928 | 2532.58 | 0.58% |
| 2025-08-25 | 28.64 | 28.30 | -0.15 | -0.53% | 28.08 | 28.82 | 13187 | 3733.10 | 0.86% |
| 2025-08-22 | 29.20 | 28.45 | -0.35 | -1.22% | 28.33 | 29.20 | 9561 | 2728.17 | 0.62% |
| 2025-08-21 | 28.18 | 28.80 | 0.59 | 2.09% | 28.00 | 29.10 | 11146 | 3188.75 | 0.72% |
| 2025-08-20 | 28.18 | 28.21 | -0.18 | -0.63% | 27.50 | 28.30 | 11759 | 3275.57 | 0.76% |
| 2025-08-19 | 28.44 | 28.39 | -0.05 | -0.18% | 27.96 | 29.13 | 10462 | 2968.85 | 0.68% |
| 2025-08-18 | 29.28 | 28.44 | -0.81 | -2.77% | 28.39 | 29.47 | 17562 | 5041.12 | 1.14% |
| 2025-08-15 | 28.89 | 29.25 | 0.40 | 1.39% | 28.89 | 29.80 | 10297 | 3020.09 | 0.67% |
| 2025-08-14 | 28.98 | 28.85 | -0.21 | -0.72% | 28.50 | 29.48 | 10314 | 3001.71 | 0.67% |
| 2025-08-13 | 29.00 | 29.06 | 0.10 | 0.35% | 29.00 | 29.97 | 16051 | 4725.46 | 1.04% |
| 2025-08-12 | 28.00 | 28.96 | 1.33 | 4.81% | 27.52 | 28.98 | 17309 | 4930.47 | 1.12% |
| 2025-08-11 | 27.60 | 27.63 | 0.06 | 0.22% | 27.01 | 28.66 | 17234 | 4764.73 | 1.12% |
| 2025-08-08 | 26.23 | 27.57 | 1.31 | 4.99% | 26.10 | 27.57 | 19012 | 5170.46 | 1.23% |
| 2025-08-07 | 26.18 | 26.26 | -0.04 | -0.15% | 26.08 | 26.49 | 8623 | 2265.08 | 0.56% |
| 2025-08-06 | 26.66 | 26.30 | -0.40 | -1.50% | 26.05 | 26.68 | 14496 | 3804.68 | 0.94% |
| 2025-08-05 | 26.87 | 26.70 | -0.05 | -0.19% | 26.50 | 27.37 | 12975 | 3481.23 | 0.84% |
| 2025-08-04 | 26.72 | 26.75 | 0.22 | 0.83% | 26.41 | 27.33 | 15511 | 4175.37 | 1.01% |
| 2025-08-01 | 27.96 | 26.53 | -1.37 | -4.91% | 26.52 | 27.99 | 29379 | 7940.17 | 1.91% |
| 2025-07-31 | 27.03 | 27.90 | 1.17 | 4.38% | 27.00 | 28.07 | 32249 | 8965.44 | 2.09% |
| 2025-07-30 | 25.80 | 26.73 | 1.27 | 4.99% | 25.31 | 26.73 | 27823 | 7294.48 | 1.81% |
| 2025-07-29 | 24.93 | 25.46 | 0.72 | 2.91% | 24.74 | 25.90 | 22464 | 5731.13 | 1.46% |
| 2025-07-28 | 23.56 | 24.74 | 1.18 | 5.01% | 23.40 | 24.74 | 17246 | 4191.35 | 1.12% |
| 2025-07-25 | 23.73 | 23.56 | -0.15 | -0.63% | 23.47 | 23.73 | 4887 | 1151.36 | 0.32% |
| 2025-07-24 | 23.65 | 23.71 | 0.23 | 0.98% | 23.42 | 23.93 | 8504 | 2014.88 | 0.55% |
| 2025-07-23 | 23.71 | 23.48 | -0.15 | -0.63% | 23.36 | 23.71 | 4792 | 1125.35 | 0.31% |
| 2025-07-22 | 23.76 | 23.63 | -0.16 | -0.67% | 23.54 | 23.81 | 4510 | 1066.27 | 0.29% |
| 2025-07-21 | 23.72 | 23.79 | 0.07 | 0.30% | 23.67 | 24.09 | 4985 | 1188.11 | 0.32% |
| 2025-07-18 | 23.55 | 23.72 | 0.21 | 0.89% | 23.38 | 23.84 | 5524 | 1301.77 | 0.36% |
| 2025-07-17 | 23.45 | 23.51 | -0.24 | -1.01% | 23.44 | 23.78 | 6404 | 1509.08 | 0.42% |
| 2025-07-16 | 23.64 | 23.75 | 0.15 | 0.64% | 23.38 | 23.80 | 9151 | 2158.80 | 0.59% |
| 2025-07-15 | 24.20 | 23.60 | -0.47 | -1.95% | 23.51 | 24.20 | 6982 | 1653.02 | 0.45% |
| 2025-07-14 | 23.95 | 24.07 | 0.11 | 0.46% | 23.90 | 24.30 | 8426 | 2029.99 | 0.55% |
| 2025-07-11 | 23.60 | 23.96 | 0.36 | 1.53% | 23.36 | 24.27 | 8240 | 1955.35 | 0.53% |
| 2025-07-10 | 23.55 | 23.60 | 0.09 | 0.38% | 23.54 | 24.30 | 7722 | 1841.15 | 0.50% |
| 2025-07-09 | 23.76 | 23.51 | -0.24 | -1.01% | 23.50 | 23.80 | 5834 | 1376.36 | 0.38% |
| 2025-07-08 | 23.75 | 23.75 | 0.00 | 0.00% | 23.56 | 23.87 | 5091 | 1209.28 | 0.33% |
| 2025-07-07 | 23.92 | 23.75 | -0.22 | -0.92% | 23.69 | 24.01 | 4223 | 1005.72 | 0.27% |
| 2025-07-04 | 23.65 | 23.97 | 0.28 | 1.18% | 23.49 | 24.05 | 5692 | 1354.91 | 0.37% |
| 2025-07-03 | 23.85 | 23.69 | -0.03 | -0.13% | 23.45 | 23.85 | 6324 | 1491.14 | 0.41% |
| 2025-07-02 | 24.00 | 23.72 | -0.28 | -1.17% | 23.55 | 24.08 | 6974 | 1654.93 | 0.45% |
| 2025-07-01 | 24.21 | 24.00 | -0.20 | -0.83% | 23.81 | 24.55 | 9040 | 2183.90 | 0.59% |
| 2025-06-30 | 24.01 | 24.20 | 0.42 | 1.77% | 24.01 | 24.79 | 16087 | 3918.00 | 1.04% |
| 2025-06-27 | 23.10 | 23.78 | 0.78 | 3.39% | 22.92 | 24.15 | 22891 | 5449.19 | 1.49% |
*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。
