| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 8.35 | 8.12 | 0.06 | 0.74% | 8.09 | 8.49 | 100945 | 8253.30 | 5.19% |
| 2025-06-25 | 8.08 | 8.06 | 0.03 | 0.37% | 8.00 | 8.19 | 82546 | 6664.12 | 4.24% |
| 2025-06-24 | 8.01 | 8.03 | 0.07 | 0.88% | 7.87 | 8.06 | 87634 | 7009.75 | 4.50% |
| 2025-06-23 | 7.62 | 7.96 | 0.27 | 3.51% | 7.62 | 7.98 | 108792 | 8541.97 | 5.59% |
| 2025-06-20 | 7.94 | 7.69 | -0.32 | -4.00% | 7.65 | 8.01 | 135738 | 10542.97 | 6.98% |
| 2025-06-19 | 8.48 | 8.01 | -0.49 | -5.76% | 7.99 | 8.48 | 183159 | 14868.08 | 9.41% |
| 2025-06-18 | 8.92 | 8.50 | -0.49 | -5.45% | 8.40 | 8.98 | 258294 | 22072.61 | 13.27% |
| 2025-06-17 | 9.45 | 8.99 | -0.02 | -0.22% | 8.88 | 9.65 | 418067 | 38523.87 | 21.48% |
| 2025-06-16 | 8.02 | 9.01 | 0.82 | 10.01% | 8.02 | 9.01 | 115553 | 10073.26 | 5.94% |
| 2025-06-13 | 8.81 | 8.19 | -0.62 | -7.04% | 8.08 | 9.47 | 469136 | 41113.38 | 24.11% |
| 2025-06-12 | 7.99 | 8.81 | 0.80 | 9.99% | 7.98 | 8.81 | 281198 | 24243.86 | 14.45% |
| 2025-06-11 | 7.90 | 8.01 | 0.13 | 1.65% | 7.85 | 8.06 | 73294 | 5833.56 | 3.77% |
| 2025-06-10 | 8.09 | 7.88 | -0.15 | -1.87% | 7.77 | 8.11 | 88973 | 7056.10 | 4.57% |
| 2025-06-09 | 7.83 | 8.03 | 0.17 | 2.16% | 7.71 | 8.14 | 122960 | 9824.86 | 6.32% |
| 2025-06-06 | 7.73 | 7.86 | 0.20 | 2.61% | 7.63 | 8.06 | 102561 | 8041.97 | 5.27% |
| 2025-06-05 | 7.99 | 7.91 | -0.07 | -0.88% | 7.88 | 8.01 | 26910 | 2133.81 | 1.38% |
| 2025-06-04 | 7.92 | 7.98 | 0.06 | 0.76% | 7.88 | 7.99 | 30752 | 2443.47 | 1.58% |
| 2025-06-03 | 7.81 | 7.92 | 0.04 | 0.51% | 7.78 | 7.95 | 30679 | 2418.08 | 1.58% |
| 2025-05-30 | 7.93 | 7.88 | -0.04 | -0.51% | 7.85 | 7.99 | 29686 | 2349.45 | 1.53% |
| 2025-05-29 | 7.78 | 7.92 | 0.13 | 1.67% | 7.75 | 7.95 | 36130 | 2848.10 | 1.86% |
| 2025-05-28 | 7.80 | 7.79 | -0.03 | -0.38% | 7.73 | 7.87 | 25488 | 1982.96 | 1.31% |
| 2025-05-27 | 7.72 | 7.82 | 0.09 | 1.16% | 7.68 | 7.83 | 24591 | 1909.39 | 1.26% |
| 2025-05-26 | 7.63 | 7.73 | 0.11 | 1.44% | 7.62 | 7.76 | 29797 | 2296.87 | 1.53% |
| 2025-05-23 | 7.74 | 7.62 | -0.11 | -1.42% | 7.60 | 7.79 | 30594 | 2354.43 | 1.57% |
| 2025-05-22 | 7.84 | 7.73 | -0.07 | -0.90% | 7.72 | 7.90 | 35755 | 2789.33 | 1.84% |
| 2025-05-21 | 7.92 | 7.80 | -0.11 | -1.39% | 7.79 | 7.96 | 37619 | 2948.22 | 1.93% |
| 2025-05-20 | 7.89 | 7.91 | 0.04 | 0.51% | 7.82 | 7.94 | 30331 | 2391.65 | 1.56% |
| 2025-05-19 | 7.71 | 7.87 | 0.16 | 2.08% | 7.71 | 7.87 | 46611 | 3641.69 | 2.40% |
| 2025-05-16 | 7.62 | 7.71 | 0.08 | 1.05% | 7.59 | 7.73 | 34556 | 2653.23 | 1.78% |
| 2025-05-15 | 7.59 | 7.63 | 0.02 | 0.26% | 7.55 | 7.68 | 30635 | 2333.85 | 1.57% |
| 2025-05-14 | 7.62 | 7.61 | -0.05 | -0.65% | 7.57 | 7.70 | 28966 | 2203.21 | 1.49% |
| 2025-05-13 | 7.72 | 7.66 | -0.02 | -0.26% | 7.62 | 7.74 | 25753 | 1973.47 | 1.32% |
| 2025-05-12 | 7.66 | 7.68 | 0.01 | 0.13% | 7.58 | 7.72 | 33993 | 2600.40 | 1.75% |
| 2025-05-09 | 7.68 | 7.67 | -0.01 | -0.13% | 7.65 | 7.78 | 40123 | 3085.49 | 2.06% |
| 2025-05-08 | 7.56 | 7.68 | 0.15 | 1.99% | 7.51 | 7.70 | 46071 | 3521.70 | 2.37% |
| 2025-05-07 | 7.49 | 7.53 | 0.12 | 1.62% | 7.46 | 7.64 | 46754 | 3527.84 | 2.40% |
| 2025-05-06 | 7.43 | 7.41 | 0.02 | 0.27% | 7.41 | 7.54 | 65521 | 4899.49 | 3.37% |
| 2025-04-30 | 7.31 | 7.39 | 0.07 | 0.96% | 7.28 | 7.44 | 30944 | 2285.27 | 1.59% |
| 2025-04-29 | 7.12 | 7.32 | 0.17 | 2.38% | 7.10 | 7.34 | 39083 | 2847.20 | 2.01% |
| 2025-04-28 | 7.15 | 7.15 | 0.02 | 0.28% | 7.08 | 7.20 | 33830 | 2417.06 | 1.74% |
| 2025-04-25 | 7.08 | 7.13 | 0.02 | 0.28% | 7.06 | 7.22 | 21700 | 1552.39 | 1.12% |
| 2025-04-24 | 7.12 | 7.11 | -0.02 | -0.28% | 7.02 | 7.17 | 24480 | 1737.74 | 1.26% |
| 2025-04-23 | 7.09 | 7.13 | 0.04 | 0.56% | 7.06 | 7.15 | 21494 | 1529.23 | 1.10% |
| 2025-04-22 | 7.05 | 7.09 | 0.07 | 1.00% | 7.00 | 7.11 | 23056 | 1628.53 | 1.18% |
| 2025-04-21 | 6.95 | 7.02 | 0.06 | 0.86% | 6.86 | 7.07 | 23923 | 1676.99 | 1.23% |
| 2025-04-18 | 6.85 | 6.96 | 0.02 | 0.29% | 6.83 | 6.98 | 20448 | 1412.43 | 1.05% |
| 2025-04-17 | 6.81 | 6.94 | 0.13 | 1.91% | 6.76 | 6.99 | 33591 | 2329.10 | 1.73% |
| 2025-04-16 | 6.95 | 6.81 | -0.14 | -2.01% | 6.69 | 7.02 | 28985 | 1982.65 | 1.49% |
| 2025-04-15 | 6.82 | 6.95 | 0.11 | 1.61% | 6.77 | 6.97 | 28510 | 1960.27 | 1.47% |
| 2025-04-14 | 6.86 | 6.84 | 0.16 | 2.40% | 6.78 | 6.97 | 39545 | 2708.61 | 2.03% |
| 2025-04-11 | 6.61 | 6.68 | 0.04 | 0.60% | 6.59 | 6.74 | 31254 | 2090.25 | 1.61% |
| 2025-04-10 | 6.58 | 6.64 | 0.13 | 2.00% | 6.54 | 6.74 | 44567 | 2975.03 | 2.29% |
| 2025-04-09 | 6.22 | 6.51 | 0.22 | 3.50% | 5.83 | 6.55 | 58186 | 3632.63 | 2.99% |
| 2025-04-08 | 6.46 | 6.29 | -0.30 | -4.55% | 6.19 | 6.70 | 64711 | 4123.74 | 3.33% |
| 2025-04-07 | 7.04 | 6.59 | -0.73 | -9.97% | 6.59 | 7.04 | 47840 | 3203.37 | 2.46% |
| 2025-04-03 | 7.25 | 7.32 | 0.03 | 0.41% | 7.21 | 7.37 | 30150 | 2201.31 | 1.55% |
| 2025-04-02 | 7.34 | 7.29 | -0.05 | -0.68% | 7.25 | 7.37 | 25237 | 1846.13 | 1.58% |
| 2025-04-01 | 7.38 | 7.34 | -0.07 | -0.94% | 7.15 | 7.46 | 67983 | 4992.14 | 4.26% |
| 2025-03-31 | 7.28 | 7.41 | 0.09 | 1.23% | 7.06 | 7.63 | 87177 | 6414.42 | 5.47% |
| 2025-03-28 | 7.42 | 7.32 | -0.12 | -1.61% | 7.26 | 7.49 | 35714 | 2625.66 | 2.24% |
| 2025-03-27 | 7.57 | 7.44 | -0.15 | -1.98% | 7.38 | 7.57 | 44715 | 3330.31 | 2.80% |
| 2025-03-26 | 7.49 | 7.59 | 0.08 | 1.07% | 7.46 | 7.66 | 55061 | 4168.89 | 3.45% |
| 2025-03-25 | 7.41 | 7.51 | -0.05 | -0.66% | 7.36 | 7.58 | 71231 | 5312.90 | 4.47% |
| 2025-03-24 | 7.63 | 7.56 | -0.06 | -0.79% | 7.37 | 7.99 | 122221 | 9370.38 | 7.66% |
| 2025-03-21 | 7.65 | 7.62 | 0.00 | 0.00% | 7.52 | 7.70 | 44760 | 3404.68 | 2.81% |
| 2025-03-20 | 7.59 | 7.62 | 0.00 | 0.00% | 7.57 | 7.66 | 33065 | 2518.94 | 2.07% |
| 2025-03-19 | 7.66 | 7.62 | -0.05 | -0.65% | 7.57 | 7.68 | 33362 | 2543.97 | 2.09% |
| 2025-03-18 | 7.67 | 7.67 | 0.01 | 0.13% | 7.58 | 7.72 | 41225 | 3150.22 | 2.58% |
| 2025-03-17 | 7.53 | 7.66 | 0.13 | 1.73% | 7.50 | 7.76 | 69385 | 5277.45 | 4.35% |
| 2025-03-14 | 7.52 | 7.53 | -0.06 | -0.79% | 7.48 | 7.72 | 79256 | 5989.55 | 4.97% |
| 2025-03-13 | 7.48 | 7.59 | 0.04 | 0.53% | 7.36 | 7.74 | 90672 | 6797.74 | 5.68% |
| 2025-03-12 | 7.45 | 7.55 | 0.19 | 2.58% | 7.29 | 7.57 | 114887 | 8513.12 | 7.20% |
| 2025-03-11 | 7.66 | 7.36 | -0.32 | -4.17% | 7.30 | 7.66 | 110298 | 8133.77 | 6.92% |
| 2025-03-10 | 7.49 | 7.68 | 0.14 | 1.86% | 7.49 | 7.74 | 72960 | 5562.55 | 4.57% |
| 2025-03-07 | 7.33 | 7.54 | 0.16 | 2.17% | 7.33 | 7.66 | 93530 | 7051.57 | 5.86% |
| 2025-03-06 | 7.27 | 7.38 | 0.12 | 1.65% | 7.21 | 7.40 | 65157 | 4777.10 | 4.09% |
| 2025-03-05 | 7.10 | 7.26 | 0.16 | 2.25% | 7.02 | 7.26 | 74267 | 5314.78 | 4.66% |
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。
