| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 8.08 | 8.29 | 0.20 | 2.47% | 8.01 | 8.35 | 398113 | 32764.59 | 4.93% | 0.00 |
| 2025-10-30 | 7.85 | 8.09 | 0.24 | 3.06% | 7.84 | 8.24 | 437942 | 35362.64 | 5.42% | 0.00 |
| 2025-10-29 | 7.85 | 7.85 | -0.04 | -0.51% | 7.80 | 7.98 | 247146 | 19472.87 | 3.06% | 0.00 |
| 2025-10-28 | 7.86 | 7.89 | 0.07 | 0.90% | 7.76 | 8.05 | 349001 | 27650.81 | 4.32% | 0.00 |
| 2025-10-27 | 7.98 | 7.82 | -0.11 | -1.39% | 7.72 | 7.99 | 375248 | 29325.14 | 4.64% | 0.00 |
| 2025-10-24 | 7.99 | 7.93 | -0.17 | -2.10% | 7.89 | 8.26 | 469887 | 37476.54 | 5.82% | 0.00 |
| 2025-10-23 | 7.48 | 8.10 | 0.62 | 8.29% | 7.36 | 8.13 | 651853 | 50839.49 | 8.07% | 82.00 |
| 2025-10-22 | 7.71 | 7.48 | -0.23 | -2.98% | 7.47 | 7.71 | 287903 | 21697.96 | 3.56% | 12.00 |
| 2025-10-21 | 7.65 | 7.71 | -0.03 | -0.39% | 7.56 | 7.78 | 447644 | 34442.24 | 5.54% | 3.00 |
| 2025-10-20 | 7.58 | 7.74 | 0.49 | 6.76% | 7.53 | 8.36 | 558998 | 44104.12 | 7.00% | 17.00 |
| 2025-10-17 | 7.49 | 7.25 | -0.23 | -3.07% | 7.25 | 7.51 | 131343 | 9651.98 | 1.65% | 0.00 |
| 2025-10-16 | 7.69 | 7.48 | -0.23 | -2.98% | 7.44 | 7.69 | 155554 | 11710.23 | 1.95% | 0.00 |
| 2025-10-15 | 7.53 | 7.71 | 0.16 | 2.12% | 7.42 | 7.87 | 200076 | 15422.20 | 2.51% | 0.00 |
| 2025-10-14 | 7.81 | 7.55 | -0.23 | -2.96% | 7.50 | 7.86 | 192313 | 14725.53 | 2.41% | 0.00 |
| 2025-10-13 | 7.30 | 7.78 | 0.29 | 3.87% | 7.13 | 7.90 | 270932 | 20808.34 | 3.39% | 0.00 |
| 2025-10-10 | 7.70 | 7.49 | -0.22 | -2.85% | 7.47 | 7.70 | 148731 | 11233.13 | 1.86% | 0.00 |
| 2025-10-09 | 7.59 | 7.71 | 0.12 | 1.58% | 7.55 | 7.79 | 142033 | 10936.76 | 1.78% | 0.00 |
| 2025-09-30 | 7.48 | 7.59 | 0.11 | 1.47% | 7.45 | 7.67 | 89496 | 6803.19 | 1.12% | 0.00 |
| 2025-09-29 | 7.41 | 7.48 | 0.06 | 0.81% | 7.31 | 7.53 | 113199 | 8409.22 | 1.42% | 7.00 |
| 2025-09-26 | 7.60 | 7.42 | -0.24 | -3.13% | 7.42 | 7.63 | 114924 | 8626.96 | 1.44% | 0.00 |
| 2025-09-25 | 7.60 | 7.66 | 0.03 | 0.39% | 7.57 | 7.79 | 150590 | 11616.97 | 1.89% | 0.00 |
| 2025-09-24 | 7.40 | 7.63 | 0.20 | 2.69% | 7.36 | 7.64 | 155681 | 11762.67 | 1.95% | 0.00 |
| 2025-09-23 | 7.65 | 7.43 | -0.26 | -3.38% | 7.28 | 7.69 | 182601 | 13522.25 | 2.29% | 0.00 |
| 2025-09-22 | 7.60 | 7.69 | 0.13 | 1.72% | 7.53 | 7.80 | 124028 | 9519.07 | 1.55% | 0.00 |
| 2025-09-19 | 7.71 | 7.56 | -0.16 | -2.07% | 7.51 | 7.80 | 155648 | 11853.94 | 1.95% | 0.00 |
| 2025-09-18 | 7.83 | 7.72 | -0.14 | -1.78% | 7.64 | 8.02 | 180637 | 14193.33 | 2.26% | 0.00 |
| 2025-09-17 | 7.86 | 7.86 | -0.04 | -0.51% | 7.81 | 7.94 | 93590 | 7369.73 | 1.17% | 0.00 |
| 2025-09-16 | 7.73 | 7.90 | 0.15 | 1.94% | 7.70 | 7.92 | 113193 | 8856.80 | 1.42% | 0.00 |
| 2025-09-15 | 7.88 | 7.75 | -0.11 | -1.40% | 7.70 | 7.90 | 134806 | 10458.92 | 1.69% | 0.00 |
| 2025-09-12 | 7.84 | 7.86 | 0.02 | 0.26% | 7.81 | 8.09 | 155455 | 12361.12 | 1.95% | 0.00 |
| 2025-09-11 | 7.58 | 7.84 | 0.25 | 3.29% | 7.49 | 7.84 | 186048 | 14282.41 | 2.33% | 0.00 |
| 2025-09-10 | 7.52 | 7.59 | 0.05 | 0.66% | 7.52 | 7.65 | 117286 | 8904.23 | 1.47% | 0.00 |
| 2025-09-09 | 7.69 | 7.54 | -0.21 | -2.71% | 7.51 | 7.72 | 161534 | 12278.59 | 2.02% | 0.00 |
| 2025-09-08 | 7.69 | 7.75 | -0.02 | -0.26% | 7.56 | 7.82 | 185609 | 14287.25 | 2.33% | 0.00 |
| 2025-09-05 | 7.76 | 7.77 | 0.08 | 1.04% | 7.58 | 7.78 | 169290 | 13026.69 | 2.12% | 0.00 |
| 2025-09-04 | 7.94 | 7.69 | -0.24 | -3.03% | 7.54 | 8.02 | 220482 | 17213.10 | 2.76% | 0.00 |
| 2025-09-03 | 8.14 | 7.93 | -0.21 | -2.58% | 7.88 | 8.20 | 174205 | 14028.14 | 2.18% | 0.00 |
| 2025-09-02 | 8.55 | 8.14 | -0.40 | -4.68% | 8.09 | 8.56 | 256188 | 21071.10 | 3.21% | 0.00 |
| 2025-09-01 | 8.36 | 8.54 | 0.18 | 2.15% | 8.36 | 8.65 | 330161 | 28295.91 | 4.14% | 0.00 |
| 2025-08-29 | 8.50 | 8.36 | -0.15 | -1.76% | 8.29 | 8.56 | 208470 | 17447.42 | 2.61% | 0.00 |
| 2025-08-28 | 8.31 | 8.51 | 0.18 | 2.16% | 8.10 | 8.56 | 310484 | 25915.01 | 3.89% | 0.00 |
| 2025-08-27 | 8.56 | 8.33 | -0.17 | -2.00% | 8.31 | 8.69 | 253558 | 21624.34 | 3.18% | 0.00 |
| 2025-08-26 | 8.39 | 8.50 | 0.06 | 0.71% | 8.36 | 8.58 | 173800 | 14789.41 | 2.18% | 0.00 |
| 2025-08-25 | 8.56 | 8.44 | -0.06 | -0.71% | 8.36 | 8.63 | 237986 | 20152.23 | 2.98% | 0.00 |
| 2025-08-22 | 8.25 | 8.50 | 0.16 | 1.92% | 8.25 | 8.52 | 230002 | 19363.89 | 2.88% | 8.00 |
| 2025-08-21 | 8.28 | 8.34 | 0.12 | 1.46% | 8.25 | 8.44 | 245834 | 20529.42 | 3.08% | 79.00 |
| 2025-08-20 | 8.15 | 8.22 | 0.01 | 0.12% | 8.03 | 8.22 | 209205 | 16957.23 | 2.62% | 0.00 |
| 2025-08-19 | 8.18 | 8.21 | 0.03 | 0.37% | 8.10 | 8.28 | 148052 | 12152.78 | 1.85% | 0.00 |
| 2025-08-18 | 8.08 | 8.18 | 0.14 | 1.74% | 8.05 | 8.24 | 207810 | 16973.77 | 2.60% | 0.00 |
| 2025-08-15 | 7.85 | 8.04 | 0.16 | 2.03% | 7.83 | 8.07 | 148206 | 11800.84 | 1.86% | 5.00 |
| 2025-08-14 | 8.09 | 7.88 | -0.18 | -2.23% | 7.88 | 8.15 | 195599 | 15672.62 | 2.45% | 0.00 |
| 2025-08-13 | 8.04 | 8.06 | 0.05 | 0.62% | 8.01 | 8.14 | 159654 | 12865.91 | 2.00% | 0.00 |
| 2025-08-12 | 8.12 | 8.01 | -0.10 | -1.23% | 7.98 | 8.12 | 132689 | 10656.08 | 1.66% | 0.00 |
| 2025-08-11 | 7.96 | 8.11 | 0.14 | 1.76% | 7.93 | 8.14 | 156518 | 12629.69 | 1.96% | 0.00 |
| 2025-08-08 | 8.22 | 7.97 | -0.28 | -3.39% | 7.92 | 8.25 | 240123 | 19270.22 | 3.01% | 0.00 |
| 2025-08-07 | 8.28 | 8.25 | -0.05 | -0.60% | 8.19 | 8.36 | 155709 | 12858.62 | 1.95% | 0.00 |
| 2025-08-06 | 8.19 | 8.30 | 0.11 | 1.34% | 8.13 | 8.32 | 182168 | 14999.61 | 2.28% | 0.00 |
| 2025-08-05 | 8.20 | 8.19 | -0.02 | -0.24% | 8.13 | 8.24 | 146223 | 11945.88 | 1.83% | 0.00 |
| 2025-08-04 | 8.06 | 8.21 | 0.07 | 0.86% | 8.02 | 8.26 | 235247 | 19232.54 | 2.95% | 0.00 |
| 2025-08-01 | 8.14 | 8.14 | 0.16 | 2.01% | 7.95 | 8.19 | 330668 | 26735.60 | 4.14% | 0.00 |
| 2025-07-31 | 7.79 | 7.98 | 0.15 | 1.92% | 7.79 | 8.17 | 301775 | 24212.97 | 3.78% | 0.00 |
| 2025-07-30 | 7.95 | 7.83 | -0.14 | -1.76% | 7.74 | 7.95 | 130082 | 10228.33 | 1.63% | 0.00 |
| 2025-07-29 | 7.89 | 7.97 | 0.05 | 0.63% | 7.78 | 7.97 | 128988 | 10167.60 | 1.62% | 0.00 |
| 2025-07-28 | 7.90 | 7.92 | 0.03 | 0.38% | 7.83 | 7.97 | 187085 | 14781.43 | 2.34% | 4.00 |
| 2025-07-25 | 7.84 | 7.89 | 0.07 | 0.90% | 7.78 | 7.93 | 123857 | 9745.12 | 1.55% | 0.00 |
| 2025-07-24 | 7.71 | 7.82 | 0.09 | 1.16% | 7.69 | 7.83 | 152666 | 11903.89 | 1.91% | 0.00 |
| 2025-07-23 | 7.77 | 7.73 | -0.06 | -0.77% | 7.68 | 7.85 | 153037 | 11856.52 | 1.92% | 0.00 |
| 2025-07-22 | 7.89 | 7.79 | -0.10 | -1.27% | 7.75 | 7.90 | 128414 | 10025.61 | 1.61% | 0.00 |
| 2025-07-21 | 7.89 | 7.89 | -0.02 | -0.25% | 7.86 | 7.96 | 108697 | 8591.61 | 1.36% | 0.00 |
| 2025-07-18 | 7.88 | 7.91 | 0.03 | 0.38% | 7.87 | 7.98 | 100529 | 7958.10 | 1.26% | 0.00 |
| 2025-07-17 | 7.86 | 7.88 | 0.01 | 0.13% | 7.80 | 7.92 | 109932 | 8662.68 | 1.38% | 0.00 |
| 2025-07-16 | 7.87 | 7.87 | 0.00 | 0.00% | 7.82 | 7.91 | 100447 | 7897.58 | 1.26% | 0.00 |
| 2025-07-15 | 7.87 | 7.87 | -0.02 | -0.25% | 7.75 | 7.92 | 125651 | 9833.29 | 1.57% | 0.00 |
| 2025-07-14 | 7.97 | 7.89 | -0.09 | -1.13% | 7.80 | 7.99 | 126201 | 9930.17 | 1.58% | 0.00 |
| 2025-07-11 | 7.83 | 7.98 | 0.14 | 1.79% | 7.75 | 8.01 | 164387 | 13022.85 | 2.06% | 0.00 |
| 2025-07-10 | 7.84 | 7.84 | 0.00 | 0.00% | 7.77 | 7.91 | 109422 | 8578.72 | 1.37% | 0.00 |
| 2025-07-09 | 7.80 | 7.84 | 0.01 | 0.13% | 7.76 | 7.96 | 127190 | 9992.36 | 1.59% | 0.00 |
| 2025-07-08 | 7.73 | 7.83 | 0.03 | 0.38% | 7.72 | 7.84 | 130367 | 10157.28 | 1.63% | 0.00 |
| 2025-07-07 | 7.57 | 7.80 | 0.21 | 2.77% | 7.56 | 7.89 | 194537 | 15062.61 | 2.44% | 0.00 |
| 2025-07-04 | 7.63 | 7.59 | -0.04 | -0.52% | 7.49 | 7.69 | 115101 | 8745.95 | 1.44% | 0.00 |
绿盟科技(300369)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。
