| 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 | 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% |
| 2025-10-10 | 9.46 | 9.58 | 0.14 | 1.48% | 9.36 | 9.69 | 46857 | 4488.54 | 2.41% |
| 2025-10-09 | 9.41 | 9.44 | 0.04 | 0.43% | 9.23 | 9.48 | 45138 | 4216.67 | 2.32% |
| 2025-09-30 | 9.47 | 9.40 | -0.10 | -1.05% | 9.38 | 9.57 | 38443 | 3643.04 | 1.98% |
| 2025-09-29 | 9.30 | 9.50 | 0.20 | 2.15% | 9.11 | 9.57 | 49791 | 4685.06 | 2.56% |
| 2025-09-26 | 9.28 | 9.30 | -0.03 | -0.32% | 9.17 | 9.44 | 50792 | 4742.84 | 2.61% |
| 2025-09-25 | 9.35 | 9.33 | -0.02 | -0.21% | 9.18 | 9.49 | 37750 | 3529.58 | 1.94% |
| 2025-09-24 | 9.26 | 9.35 | 0.04 | 0.43% | 9.17 | 9.38 | 35351 | 3292.28 | 1.82% |
| 2025-09-23 | 9.36 | 9.31 | -0.05 | -0.53% | 8.90 | 9.36 | 62424 | 5688.69 | 3.21% |
| 2025-09-22 | 9.40 | 9.36 | 0.00 | 0.00% | 9.24 | 9.48 | 33364 | 3114.46 | 1.71% |
| 2025-09-19 | 9.36 | 9.36 | -0.05 | -0.53% | 9.24 | 9.46 | 47512 | 4430.53 | 2.44% |
| 2025-09-18 | 9.66 | 9.41 | -0.21 | -2.18% | 9.31 | 9.67 | 80203 | 7639.53 | 4.12% |
| 2025-09-17 | 9.76 | 9.62 | -0.14 | -1.43% | 9.59 | 9.80 | 41810 | 4036.53 | 2.15% |
| 2025-09-16 | 9.69 | 9.76 | 0.10 | 1.04% | 9.62 | 9.76 | 47857 | 4632.05 | 2.46% |
| 2025-09-15 | 9.73 | 9.66 | -0.06 | -0.62% | 9.58 | 9.84 | 52815 | 5104.76 | 2.71% |
| 2025-09-12 | 9.82 | 9.72 | -0.07 | -0.72% | 9.70 | 9.86 | 61942 | 6062.03 | 3.18% |
| 2025-09-11 | 10.00 | 9.79 | -0.25 | -2.49% | 9.69 | 10.03 | 112684 | 11017.32 | 5.79% |
| 2025-09-10 | 10.00 | 10.04 | 0.15 | 1.52% | 9.85 | 10.15 | 107234 | 10753.18 | 5.51% |
| 2025-09-09 | 10.01 | 9.89 | -0.15 | -1.49% | 9.84 | 10.07 | 122720 | 12185.50 | 6.31% |
| 2025-09-08 | 9.87 | 10.04 | 0.18 | 1.83% | 9.67 | 10.29 | 238897 | 23841.04 | 12.28% |
| 2025-09-05 | 9.53 | 9.86 | 0.66 | 7.17% | 9.06 | 10.12 | 336192 | 32240.81 | 17.28% |
| 2025-09-04 | 8.94 | 9.20 | 0.22 | 2.45% | 8.86 | 9.31 | 132468 | 12100.14 | 6.81% |
| 2025-09-03 | 9.07 | 8.98 | -0.15 | -1.64% | 8.93 | 9.13 | 62294 | 5629.19 | 3.20% |
| 2025-09-02 | 9.05 | 9.13 | 0.02 | 0.22% | 8.90 | 9.14 | 93085 | 8419.31 | 4.78% |
| 2025-09-01 | 8.96 | 9.11 | 0.06 | 0.66% | 8.93 | 9.22 | 116530 | 10581.06 | 5.99% |
| 2025-08-29 | 8.85 | 9.05 | 0.51 | 5.97% | 8.75 | 9.14 | 176863 | 15939.30 | 9.09% |
| 2025-08-28 | 8.55 | 8.54 | 0.04 | 0.47% | 8.32 | 8.80 | 73818 | 6313.45 | 3.79% |
| 2025-08-27 | 8.97 | 8.50 | -0.45 | -5.03% | 8.49 | 8.97 | 114762 | 10046.54 | 5.90% |
| 2025-08-26 | 9.07 | 8.95 | -0.12 | -1.32% | 8.94 | 9.10 | 85496 | 7711.43 | 4.39% |
| 2025-08-25 | 9.17 | 9.07 | 0.00 | 0.00% | 9.01 | 9.17 | 61848 | 5609.10 | 3.18% |
| 2025-08-22 | 9.09 | 9.07 | -0.05 | -0.55% | 9.00 | 9.15 | 61496 | 5573.96 | 3.16% |
| 2025-08-21 | 9.08 | 9.12 | 0.05 | 0.55% | 9.05 | 9.28 | 92667 | 8503.20 | 4.76% |
| 2025-08-20 | 8.94 | 9.07 | 0.09 | 1.00% | 8.89 | 9.13 | 80614 | 7264.64 | 4.14% |
| 2025-08-19 | 8.99 | 8.98 | -0.05 | -0.55% | 8.84 | 9.08 | 75023 | 6723.63 | 3.86% |
| 2025-08-18 | 8.96 | 9.03 | 0.05 | 0.56% | 8.92 | 9.11 | 75254 | 6760.38 | 3.87% |
| 2025-08-15 | 9.04 | 8.98 | -0.15 | -1.64% | 8.89 | 9.04 | 113471 | 10166.35 | 5.83% |
| 2025-08-14 | 8.92 | 9.13 | 0.22 | 2.47% | 8.91 | 9.19 | 135440 | 12279.99 | 6.96% |
| 2025-08-13 | 9.05 | 8.91 | -0.03 | -0.34% | 8.89 | 9.05 | 60107 | 5373.04 | 3.09% |
| 2025-08-12 | 8.92 | 8.94 | 0.00 | 0.00% | 8.91 | 9.04 | 71453 | 6399.06 | 3.67% |
| 2025-08-11 | 8.88 | 8.94 | 0.06 | 0.68% | 8.81 | 8.95 | 63040 | 5620.94 | 3.24% |
| 2025-08-08 | 8.71 | 8.88 | 0.10 | 1.14% | 8.70 | 8.90 | 70958 | 6253.14 | 3.65% |
| 2025-08-07 | 8.88 | 8.78 | -0.06 | -0.68% | 8.72 | 8.88 | 71204 | 6248.60 | 3.66% |
| 2025-08-06 | 8.93 | 8.84 | -0.11 | -1.23% | 8.80 | 8.94 | 84977 | 7523.00 | 4.37% |
| 2025-08-05 | 8.90 | 8.95 | 0.07 | 0.79% | 8.84 | 8.98 | 111391 | 9939.96 | 5.72% |
| 2025-08-04 | 8.83 | 8.88 | -0.04 | -0.45% | 8.69 | 8.94 | 128808 | 11385.69 | 6.62% |
| 2025-08-01 | 9.11 | 8.92 | -0.08 | -0.89% | 8.86 | 9.14 | 178111 | 15986.70 | 9.15% |
| 2025-07-31 | 9.32 | 9.00 | -0.67 | -6.93% | 8.98 | 9.35 | 280674 | 25583.19 | 14.42% |
| 2025-07-30 | 9.39 | 9.67 | 0.28 | 2.98% | 9.02 | 9.95 | 481285 | 45365.62 | 24.73% |
| 2025-07-29 | 8.53 | 9.39 | 0.85 | 9.95% | 8.19 | 9.39 | 259389 | 22830.48 | 13.33% |
| 2025-07-28 | 8.77 | 8.54 | -0.14 | -1.61% | 8.48 | 8.80 | 177028 | 15136.79 | 9.10% |
| 2025-07-25 | 9.35 | 8.68 | -0.54 | -5.86% | 8.59 | 9.52 | 375541 | 33482.77 | 19.30% |
| 2025-07-24 | 8.39 | 9.22 | 0.84 | 10.02% | 8.39 | 9.22 | 308824 | 27442.96 | 15.87% |
| 2025-07-23 | 8.58 | 8.38 | -0.12 | -1.41% | 8.38 | 8.62 | 45440 | 3853.68 | 2.34% |
| 2025-07-22 | 8.50 | 8.50 | -0.01 | -0.12% | 8.39 | 8.62 | 45155 | 3829.64 | 2.32% |
| 2025-07-21 | 8.39 | 8.51 | 0.19 | 2.28% | 8.36 | 8.55 | 59193 | 5019.09 | 3.04% |
| 2025-07-18 | 8.31 | 8.32 | 0.00 | 0.00% | 8.25 | 8.35 | 33110 | 2743.56 | 1.70% |
| 2025-07-17 | 8.28 | 8.32 | 0.04 | 0.48% | 8.24 | 8.39 | 40076 | 3333.38 | 2.06% |
| 2025-07-16 | 8.25 | 8.28 | 0.03 | 0.36% | 8.23 | 8.34 | 37442 | 3103.88 | 1.92% |
| 2025-07-15 | 8.40 | 8.25 | -0.12 | -1.43% | 8.15 | 8.40 | 44271 | 3654.68 | 2.27% |
| 2025-07-14 | 8.31 | 8.37 | 0.06 | 0.72% | 8.26 | 8.39 | 47076 | 3923.00 | 2.42% |
| 2025-07-11 | 8.37 | 8.31 | -0.08 | -0.95% | 8.23 | 8.44 | 40368 | 3351.59 | 2.07% |
| 2025-07-10 | 8.28 | 8.39 | 0.11 | 1.33% | 8.23 | 8.40 | 40290 | 3346.78 | 2.07% |
| 2025-07-09 | 8.30 | 8.28 | -0.01 | -0.12% | 8.26 | 8.34 | 32072 | 2661.55 | 1.65% |
| 2025-07-08 | 8.31 | 8.29 | -0.02 | -0.24% | 8.21 | 8.33 | 40116 | 3316.23 | 2.06% |
| 2025-07-07 | 8.13 | 8.31 | 0.15 | 1.84% | 8.12 | 8.32 | 45144 | 3734.53 | 2.32% |
| 2025-07-04 | 8.29 | 8.16 | -0.15 | -1.81% | 8.15 | 8.32 | 51471 | 4233.59 | 2.64% |
| 2025-07-03 | 8.27 | 8.31 | 0.05 | 0.61% | 8.25 | 8.34 | 45397 | 3769.23 | 2.33% |
| 2025-07-02 | 8.35 | 8.26 | -0.09 | -1.08% | 8.22 | 8.39 | 48283 | 3997.60 | 2.48% |
| 2025-07-01 | 8.31 | 8.35 | -0.01 | -0.12% | 8.22 | 8.41 | 60524 | 5032.39 | 3.11% |
| 2025-06-30 | 8.25 | 8.36 | 0.10 | 1.21% | 8.17 | 8.36 | 71337 | 5909.45 | 3.67% |
| 2025-06-27 | 8.23 | 8.26 | 0.14 | 1.72% | 8.17 | 8.36 | 78336 | 6454.41 | 4.03% |
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。
