| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.81 | 9.94 | 0.25 | 2.58% | 9.72 | 10.03 | 72400 | 7168.23 | 3.72% |
| 2026-02-02 | 9.68 | 9.69 | 0.01 | 0.10% | 9.55 | 9.95 | 62441 | 6116.97 | 3.21% |
| 2026-01-30 | 9.56 | 9.68 | 0.12 | 1.26% | 9.49 | 9.74 | 46218 | 4452.59 | 2.38% |
| 2026-01-29 | 9.54 | 9.56 | 0.03 | 0.31% | 9.43 | 9.75 | 42816 | 4111.45 | 2.20% |
| 2026-01-28 | 9.78 | 9.53 | -0.26 | -2.66% | 9.48 | 9.79 | 47985 | 4615.75 | 2.47% |
| 2026-01-27 | 9.81 | 9.79 | 0.00 | 0.00% | 9.54 | 9.89 | 42066 | 4085.10 | 2.16% |
| 2026-01-26 | 9.87 | 9.79 | -0.08 | -0.81% | 9.73 | 10.02 | 46061 | 4531.33 | 2.37% |
| 2026-01-23 | 9.85 | 9.87 | 0.03 | 0.30% | 9.74 | 9.89 | 31092 | 3054.05 | 1.60% |
| 2026-01-22 | 9.73 | 9.84 | 0.11 | 1.13% | 9.54 | 9.84 | 38035 | 3717.42 | 1.95% |
| 2026-01-21 | 9.77 | 9.73 | 0.05 | 0.52% | 9.52 | 9.79 | 43426 | 4206.92 | 2.23% |
| 2026-01-20 | 9.61 | 9.68 | 0.07 | 0.73% | 9.53 | 9.70 | 38822 | 3742.38 | 1.99% |
| 2026-01-19 | 9.38 | 9.61 | 0.20 | 2.13% | 9.30 | 9.62 | 41052 | 3916.44 | 2.11% |
| 2026-01-16 | 9.40 | 9.41 | 0.07 | 0.75% | 9.32 | 9.46 | 24183 | 2273.55 | 1.24% |
| 2026-01-15 | 9.30 | 9.34 | 0.02 | 0.21% | 9.22 | 9.40 | 31102 | 2908.49 | 1.60% |
| 2026-01-14 | 9.39 | 9.32 | -0.07 | -0.75% | 9.20 | 9.46 | 45986 | 4300.54 | 2.36% |
| 2026-01-13 | 9.39 | 9.39 | 0.00 | 0.00% | 9.32 | 9.46 | 36907 | 3468.77 | 1.90% |
| 2026-01-12 | 9.39 | 9.39 | 0.04 | 0.43% | 9.28 | 9.47 | 43482 | 4067.32 | 2.23% |
| 2026-01-09 | 9.42 | 9.35 | -0.03 | -0.32% | 9.25 | 9.47 | 35861 | 3346.25 | 1.84% |
| 2026-01-08 | 9.37 | 9.38 | 0.05 | 0.54% | 9.26 | 9.48 | 29733 | 2793.92 | 1.53% |
| 2026-01-07 | 9.44 | 9.33 | -0.07 | -0.74% | 9.30 | 9.47 | 26034 | 2443.33 | 1.34% |
| 2026-01-06 | 9.49 | 9.40 | -0.09 | -0.95% | 9.37 | 9.54 | 30494 | 2879.62 | 1.57% |
| 2026-01-05 | 9.40 | 9.49 | 0.13 | 1.39% | 9.33 | 9.54 | 36115 | 3418.81 | 1.86% |
| 2025-12-31 | 9.28 | 9.36 | 0.14 | 1.52% | 9.13 | 9.37 | 29667 | 2746.73 | 1.52% |
| 2025-12-30 | 9.36 | 9.22 | -0.16 | -1.71% | 9.21 | 9.39 | 26465 | 2457.51 | 1.36% |
| 2025-12-29 | 9.48 | 9.38 | -0.04 | -0.42% | 9.30 | 9.48 | 22999 | 2155.68 | 1.18% |
| 2025-12-26 | 9.50 | 9.42 | -0.09 | -0.95% | 9.40 | 9.57 | 25851 | 2447.90 | 1.33% |
| 2025-12-25 | 9.40 | 9.51 | 0.11 | 1.17% | 9.36 | 9.53 | 25224 | 2385.64 | 1.30% |
| 2025-12-24 | 9.36 | 9.40 | 0.07 | 0.75% | 9.31 | 9.48 | 25546 | 2399.60 | 1.31% |
| 2025-12-23 | 9.37 | 9.33 | 0.00 | 0.00% | 9.26 | 9.44 | 19210 | 1793.24 | 0.99% |
| 2025-12-22 | 9.37 | 9.33 | -0.04 | -0.43% | 9.30 | 9.49 | 22265 | 2084.32 | 1.14% |
| 2025-12-19 | 9.12 | 9.37 | 0.30 | 3.31% | 9.01 | 9.42 | 36869 | 3415.70 | 1.89% |
| 2025-12-18 | 8.95 | 9.07 | 0.14 | 1.57% | 8.89 | 9.14 | 22094 | 2008.15 | 1.14% |
| 2025-12-17 | 8.85 | 8.93 | 0.05 | 0.56% | 8.72 | 8.97 | 22428 | 1986.04 | 1.15% |
| 2025-12-16 | 9.04 | 8.88 | -0.16 | -1.77% | 8.85 | 9.04 | 27007 | 2413.23 | 1.39% |
| 2025-12-15 | 8.93 | 9.04 | 0.11 | 1.23% | 8.80 | 9.09 | 26980 | 2421.64 | 1.39% |
| 2025-12-12 | 9.07 | 8.93 | -0.13 | -1.43% | 8.93 | 9.18 | 34058 | 3076.74 | 1.75% |
| 2025-12-11 | 9.32 | 9.06 | -0.25 | -2.69% | 9.05 | 9.35 | 40323 | 3686.74 | 2.07% |
| 2025-12-10 | 9.40 | 9.31 | -0.12 | -1.27% | 9.29 | 9.56 | 30432 | 2850.81 | 1.56% |
| 2025-12-09 | 9.58 | 9.43 | -0.12 | -1.26% | 9.41 | 9.58 | 26958 | 2553.81 | 1.39% |
| 2025-12-08 | 9.59 | 9.55 | 0.01 | 0.10% | 9.54 | 9.70 | 25424 | 2443.11 | 1.31% |
| 2025-12-05 | 9.49 | 9.54 | 0.07 | 0.74% | 9.37 | 9.60 | 23332 | 2217.27 | 1.20% |
| 2025-12-04 | 9.58 | 9.47 | -0.13 | -1.35% | 9.36 | 9.67 | 33532 | 3182.71 | 1.72% |
| 2025-12-03 | 9.64 | 9.60 | -0.08 | -0.83% | 9.55 | 9.73 | 24592 | 2364.91 | 1.26% |
| 2025-12-02 | 9.68 | 9.68 | -0.04 | -0.41% | 9.50 | 9.74 | 31546 | 3034.99 | 1.62% |
| 2025-12-01 | 9.86 | 9.72 | -0.14 | -1.42% | 9.68 | 9.90 | 43463 | 4247.53 | 2.23% |
| 2025-11-28 | 9.47 | 9.86 | 0.33 | 3.46% | 9.42 | 9.91 | 73140 | 7146.90 | 3.76% |
| 2025-11-27 | 9.33 | 9.53 | 0.20 | 2.14% | 9.29 | 9.60 | 36767 | 3488.67 | 1.89% |
| 2025-11-26 | 9.49 | 9.33 | -0.07 | -0.74% | 9.33 | 9.54 | 31074 | 2924.18 | 1.60% |
| 2025-11-25 | 9.28 | 9.40 | 0.14 | 1.51% | 9.22 | 9.47 | 38397 | 3604.96 | 1.97% |
| 2025-11-24 | 9.25 | 9.26 | 0.17 | 1.87% | 9.06 | 9.36 | 48076 | 4422.38 | 2.47% |
| 2025-11-21 | 9.71 | 9.09 | -0.52 | -5.41% | 9.08 | 9.80 | 93620 | 8762.90 | 4.81% |
| 2025-11-20 | 9.63 | 9.61 | -0.02 | -0.21% | 9.52 | 9.73 | 43947 | 4223.38 | 2.26% |
| 2025-11-19 | 9.87 | 9.63 | -0.28 | -2.83% | 9.62 | 9.89 | 58994 | 5725.07 | 3.03% |
| 2025-11-18 | 9.94 | 9.91 | -0.04 | -0.40% | 9.74 | 9.95 | 48092 | 4733.62 | 2.47% |
| 2025-11-17 | 9.93 | 9.95 | 0.02 | 0.20% | 9.79 | 10.04 | 71625 | 7118.04 | 3.68% |
| 2025-11-14 | 9.65 | 9.93 | 0.27 | 2.80% | 9.63 | 10.00 | 105023 | 10383.16 | 5.40% |
| 2025-11-13 | 9.63 | 9.66 | 0.02 | 0.21% | 9.50 | 9.70 | 52897 | 5094.14 | 2.72% |
| 2025-11-12 | 9.60 | 9.64 | 0.00 | 0.00% | 9.56 | 9.73 | 53224 | 5125.93 | 2.74% |
| 2025-11-11 | 9.58 | 9.64 | 0.06 | 0.63% | 9.53 | 9.69 | 59503 | 5719.87 | 3.06% |
| 2025-11-10 | 9.54 | 9.58 | 0.11 | 1.16% | 9.48 | 9.63 | 63606 | 6085.12 | 3.27% |
| 2025-11-07 | 9.53 | 9.47 | -0.11 | -1.15% | 9.47 | 9.67 | 76306 | 7283.25 | 3.92% |
| 2025-11-06 | 9.78 | 9.58 | -0.13 | -1.34% | 9.50 | 9.78 | 94702 | 9073.79 | 4.87% |
| 2025-11-05 | 9.73 | 9.71 | -0.10 | -1.02% | 9.46 | 9.75 | 177195 | 17073.82 | 9.11% |
| 2025-11-04 | 9.59 | 9.81 | 0.21 | 2.19% | 9.52 | 10.56 | 231096 | 22850.78 | 11.88% |
| 2025-11-03 | 9.34 | 9.60 | 0.25 | 2.67% | 9.30 | 9.60 | 78154 | 7384.39 | 4.02% |
| 2025-10-31 | 9.19 | 9.35 | 0.16 | 1.74% | 9.19 | 9.42 | 56104 | 5242.51 | 2.88% |
| 2025-10-30 | 9.53 | 9.19 | -0.29 | -3.06% | 9.14 | 9.56 | 103291 | 9629.55 | 5.31% |
| 2025-10-29 | 9.49 | 9.48 | -0.04 | -0.42% | 9.37 | 9.55 | 46404 | 4383.66 | 2.38% |
| 2025-10-28 | 9.56 | 9.52 | -0.11 | -1.14% | 9.47 | 9.68 | 73646 | 7035.07 | 3.78% |
| 2025-10-27 | 10.00 | 9.63 | -0.44 | -4.37% | 9.52 | 10.10 | 96470 | 9314.36 | 4.96% |
| 2025-10-24 | 9.98 | 10.07 | 0.02 | 0.20% | 9.94 | 10.12 | 46433 | 4657.66 | 2.39% |
| 2025-10-23 | 9.85 | 10.05 | 0.17 | 1.72% | 9.78 | 10.06 | 55119 | 5475.14 | 2.83% |
| 2025-10-22 | 9.98 | 9.88 | 0.00 | 0.00% | 9.86 | 10.02 | 49948 | 4949.14 | 2.57% |
| 2025-10-21 | 9.60 | 9.88 | 0.23 | 2.38% | 9.60 | 9.89 | 54167 | 5297.67 | 2.78% |
| 2025-10-20 | 9.56 | 9.65 | 0.13 | 1.37% | 9.52 | 9.67 | 35130 | 3373.60 | 1.81% |
| 2025-10-17 | 9.55 | 9.52 | -0.06 | -0.63% | 9.48 | 9.69 | 48951 | 4682.14 | 2.52% |
| 2025-10-16 | 9.65 | 9.58 | -0.05 | -0.52% | 9.53 | 9.72 | 45546 | 4379.00 | 2.34% |
| 2025-10-15 | 9.50 | 9.63 | 0.13 | 1.37% | 9.41 | 9.64 | 43437 | 4162.73 | 2.23% |
| 2025-10-14 | 9.53 | 9.50 | 0.04 | 0.42% | 9.46 | 9.67 | 47590 | 4544.18 | 2.45% |
| 2025-10-13 | 9.22 | 9.46 | -0.12 | -1.25% | 9.07 | 9.52 | 55111 | 5168.62 | 2.83% |
绿茵生态(002887)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。
