| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.30 | 7.37 | -0.02 | -0.27% | 7.26 | 7.48 | 92381 | 6830.00 | 1.16% | 0.00 |
| 2025-04-02 | 7.30 | 7.39 | 0.04 | 0.54% | 7.29 | 7.40 | 75440 | 5558.29 | 0.95% | 0.00 |
| 2025-04-01 | 7.42 | 7.35 | -0.05 | -0.68% | 7.32 | 7.50 | 128468 | 9512.88 | 1.61% | 0.00 |
| 2025-03-31 | 7.36 | 7.40 | 0.02 | 0.27% | 7.20 | 7.45 | 138028 | 10114.55 | 1.73% | 0.00 |
| 2025-03-28 | 7.44 | 7.38 | -0.04 | -0.54% | 7.38 | 7.54 | 101787 | 7585.26 | 1.28% | 0.00 |
| 2025-03-27 | 7.44 | 7.42 | -0.02 | -0.27% | 7.30 | 7.53 | 109915 | 8163.45 | 1.38% | 0.00 |
| 2025-03-26 | 7.45 | 7.44 | -0.03 | -0.40% | 7.41 | 7.56 | 98112 | 7343.68 | 1.23% | 0.00 |
| 2025-03-25 | 7.58 | 7.47 | -0.08 | -1.06% | 7.40 | 7.62 | 111627 | 8377.79 | 1.40% | 0.00 |
| 2025-03-24 | 7.85 | 7.55 | -0.30 | -3.82% | 7.37 | 7.90 | 191982 | 14613.67 | 2.41% | 0.00 |
| 2025-03-21 | 8.05 | 7.85 | -0.23 | -2.85% | 7.84 | 8.06 | 138301 | 10975.78 | 1.73% | 0.00 |
| 2025-03-20 | 8.16 | 8.08 | -0.07 | -0.86% | 8.02 | 8.26 | 118522 | 9644.16 | 1.48% | 0.00 |
| 2025-03-19 | 8.25 | 8.15 | -0.17 | -2.04% | 8.09 | 8.31 | 171293 | 14006.07 | 2.15% | 50.00 |
| 2025-03-18 | 8.35 | 8.32 | 0.03 | 0.36% | 8.26 | 8.44 | 137936 | 11500.93 | 1.73% | 0.00 |
| 2025-03-17 | 8.36 | 8.29 | -0.05 | -0.60% | 8.27 | 8.44 | 161168 | 13454.68 | 2.02% | 0.00 |
| 2025-03-14 | 8.24 | 8.34 | 0.10 | 1.21% | 8.12 | 8.37 | 170381 | 14094.77 | 2.13% | 0.00 |
| 2025-03-13 | 8.40 | 8.24 | -0.19 | -2.25% | 8.06 | 8.44 | 183645 | 15093.41 | 2.30% | 0.00 |
| 2025-03-12 | 8.45 | 8.43 | 0.07 | 0.84% | 8.35 | 8.65 | 208943 | 17756.45 | 2.62% | 4.00 |
| 2025-03-11 | 8.19 | 8.36 | 0.01 | 0.12% | 8.13 | 8.38 | 154315 | 12784.89 | 1.93% | 0.00 |
| 2025-03-10 | 8.58 | 8.35 | -0.29 | -3.36% | 8.27 | 8.62 | 230737 | 19326.53 | 2.89% | 0.00 |
| 2025-03-07 | 8.75 | 8.64 | -0.15 | -1.71% | 8.58 | 8.88 | 254563 | 22264.01 | 3.19% | 67.00 |
| 2025-03-06 | 8.47 | 8.79 | 0.35 | 4.15% | 8.47 | 8.86 | 280716 | 24494.85 | 3.52% | 0.00 |
| 2025-03-05 | 8.40 | 8.44 | 0.02 | 0.24% | 8.27 | 8.49 | 154094 | 12917.17 | 1.93% | 0.00 |
| 2025-03-04 | 8.10 | 8.42 | 0.18 | 2.18% | 8.10 | 8.50 | 184985 | 15518.56 | 2.32% | 1.00 |
| 2025-03-03 | 8.05 | 8.24 | 0.16 | 1.98% | 8.00 | 8.50 | 293700 | 24326.16 | 3.68% | 0.00 |
| 2025-02-28 | 8.56 | 8.08 | -0.53 | -6.16% | 8.02 | 8.64 | 263571 | 21892.29 | 3.30% | 0.00 |
| 2025-02-27 | 8.75 | 8.61 | -0.17 | -1.94% | 8.43 | 8.83 | 283003 | 24382.62 | 3.55% | 0.00 |
| 2025-02-26 | 8.78 | 8.78 | 0.02 | 0.23% | 8.62 | 9.08 | 438027 | 38495.48 | 5.49% | 0.00 |
| 2025-02-25 | 8.51 | 8.76 | 0.01 | 0.11% | 8.45 | 8.88 | 230159 | 20062.65 | 2.88% | 0.00 |
| 2025-02-24 | 8.91 | 8.75 | -0.18 | -2.02% | 8.63 | 8.91 | 316327 | 27634.19 | 3.96% | 0.00 |
| 2025-02-21 | 8.68 | 8.93 | 0.42 | 4.94% | 8.55 | 8.96 | 453133 | 39897.14 | 5.68% | 38.00 |
| 2025-02-20 | 8.52 | 8.51 | -0.04 | -0.47% | 8.39 | 8.66 | 254271 | 21638.10 | 3.19% | 0.00 |
| 2025-02-19 | 8.50 | 8.55 | 0.05 | 0.59% | 8.42 | 8.66 | 282971 | 24204.19 | 3.54% | 0.00 |
| 2025-02-18 | 8.76 | 8.50 | -0.37 | -4.17% | 8.44 | 8.95 | 428946 | 37213.65 | 5.37% | 0.00 |
| 2025-02-17 | 9.25 | 8.87 | -0.12 | -1.33% | 8.75 | 9.29 | 576446 | 51587.71 | 7.22% | 0.00 |
| 2025-02-14 | 8.60 | 8.99 | 0.43 | 5.02% | 8.56 | 9.03 | 496327 | 44029.42 | 6.22% | 5.00 |
| 2025-02-13 | 8.48 | 8.56 | 0.09 | 1.06% | 8.31 | 8.78 | 338260 | 28910.81 | 4.24% | 0.00 |
| 2025-02-12 | 8.27 | 8.47 | 0.21 | 2.54% | 8.27 | 8.64 | 315195 | 26788.14 | 3.95% | 0.00 |
| 2025-02-11 | 8.28 | 8.26 | -0.09 | -1.08% | 8.09 | 8.43 | 297503 | 24496.49 | 3.73% | 0.00 |
| 2025-02-10 | 7.90 | 8.35 | 0.54 | 6.91% | 7.90 | 8.41 | 420053 | 34423.92 | 5.26% | 2.00 |
| 2025-02-07 | 7.73 | 7.81 | 0.04 | 0.51% | 7.65 | 7.97 | 299751 | 23417.76 | 3.76% | 0.00 |
| 2025-02-06 | 7.46 | 7.77 | 0.29 | 3.88% | 7.39 | 7.78 | 258471 | 19812.55 | 3.24% | 0.00 |
| 2025-02-05 | 7.37 | 7.48 | 0.39 | 5.50% | 7.31 | 7.65 | 277482 | 20826.45 | 3.48% | 2.00 |
| 2025-01-27 | 7.27 | 7.09 | -0.09 | -1.25% | 7.07 | 7.35 | 142235 | 10185.96 | 1.78% | 0.00 |
| 2025-01-24 | 6.91 | 7.18 | 0.25 | 3.61% | 6.90 | 7.19 | 186732 | 13245.76 | 2.34% | 0.00 |
| 2025-01-23 | 6.96 | 6.93 | 0.11 | 1.61% | 6.90 | 7.33 | 239293 | 16971.63 | 3.00% | 0.00 |
| 2025-01-22 | 6.79 | 6.82 | -0.03 | -0.44% | 6.71 | 6.88 | 122768 | 8347.98 | 1.54% | 0.00 |
| 2025-01-21 | 7.01 | 6.85 | -0.07 | -1.01% | 6.76 | 7.02 | 141720 | 9710.04 | 1.78% | 0.00 |
| 2025-01-20 | 6.89 | 6.92 | 0.08 | 1.17% | 6.78 | 7.04 | 147535 | 10223.10 | 1.85% | 3.00 |
| 2025-01-17 | 6.85 | 6.84 | -0.07 | -1.01% | 6.79 | 6.93 | 113405 | 7773.83 | 1.42% | 0.00 |
| 2025-01-16 | 6.88 | 6.91 | 0.10 | 1.47% | 6.83 | 7.10 | 173959 | 12089.64 | 2.18% | 0.00 |
| 2025-01-15 | 6.84 | 6.81 | 0.04 | 0.59% | 6.70 | 6.95 | 207101 | 14106.02 | 2.59% | 0.00 |
| 2025-01-14 | 6.40 | 6.77 | 0.38 | 5.95% | 6.40 | 6.78 | 193722 | 12890.65 | 2.43% | 0.00 |
| 2025-01-13 | 6.20 | 6.39 | 0.09 | 1.43% | 6.03 | 6.41 | 167158 | 10486.84 | 2.09% | 0.00 |
| 2025-01-10 | 6.58 | 6.30 | -0.29 | -4.40% | 6.30 | 6.70 | 164137 | 10658.79 | 2.06% | 0.00 |
| 2025-01-09 | 6.47 | 6.59 | 0.09 | 1.38% | 6.43 | 6.65 | 160297 | 10545.72 | 2.01% | 0.00 |
| 2025-01-08 | 6.54 | 6.50 | -0.09 | -1.37% | 6.24 | 6.64 | 193738 | 12489.99 | 2.43% | 0.00 |
| 2025-01-07 | 6.45 | 6.59 | 0.14 | 2.17% | 6.42 | 6.61 | 167044 | 10918.17 | 2.09% | 0.00 |
| 2025-01-06 | 6.45 | 6.45 | 0.01 | 0.16% | 6.18 | 6.53 | 204692 | 13130.67 | 2.56% | 0.00 |
| 2025-01-03 | 6.94 | 6.44 | -0.48 | -6.94% | 6.40 | 6.95 | 279082 | 18511.88 | 3.50% | 0.00 |
| 2025-01-02 | 7.24 | 6.92 | -0.27 | -3.76% | 6.81 | 7.26 | 221394 | 15619.28 | 2.77% | 0.00 |
| 2024-12-31 | 7.70 | 7.19 | -0.45 | -5.89% | 7.15 | 7.74 | 224246 | 16572.91 | 2.81% | 0.00 |
| 2024-12-30 | 7.60 | 7.64 | 0.04 | 0.53% | 7.36 | 7.70 | 151855 | 11522.90 | 1.90% | 0.00 |
| 2024-12-27 | 7.55 | 7.60 | 0.05 | 0.66% | 7.50 | 7.80 | 173617 | 13306.72 | 2.18% | 0.00 |
| 2024-12-26 | 7.55 | 7.55 | 0.01 | 0.13% | 7.51 | 7.69 | 146704 | 11158.56 | 1.84% | 0.00 |
| 2024-12-25 | 7.79 | 7.54 | -0.32 | -4.07% | 7.42 | 7.87 | 227301 | 17199.68 | 2.85% | 0.00 |
| 2024-12-24 | 7.97 | 7.86 | -0.07 | -0.88% | 7.73 | 8.08 | 203556 | 16038.69 | 2.55% | 0.00 |
| 2024-12-23 | 8.42 | 7.93 | -0.50 | -5.93% | 7.89 | 8.46 | 266393 | 21604.38 | 3.34% | 0.00 |
| 2024-12-20 | 8.38 | 8.43 | -0.05 | -0.59% | 8.33 | 8.58 | 204067 | 17228.60 | 2.56% | 0.00 |
| 2024-12-19 | 8.15 | 8.48 | 0.21 | 2.54% | 8.10 | 8.54 | 276746 | 23291.74 | 3.47% | 0.00 |
| 2024-12-18 | 8.24 | 8.27 | 0.07 | 0.85% | 8.06 | 8.44 | 206963 | 17125.79 | 2.59% | 0.00 |
| 2024-12-17 | 8.67 | 8.20 | -0.52 | -5.96% | 8.11 | 8.67 | 328056 | 27401.93 | 4.11% | 0.00 |
| 2024-12-16 | 8.61 | 8.72 | 0.05 | 0.58% | 8.43 | 8.98 | 342716 | 30027.61 | 4.29% | 0.00 |
| 2024-12-13 | 8.91 | 8.67 | -0.32 | -3.56% | 8.65 | 9.04 | 320358 | 28226.32 | 4.01% | 0.00 |
| 2024-12-12 | 8.97 | 8.99 | -0.01 | -0.11% | 8.75 | 9.14 | 309313 | 27655.45 | 3.87% | 0.00 |
| 2024-12-11 | 8.83 | 9.00 | 0.12 | 1.35% | 8.77 | 9.06 | 314038 | 28045.21 | 3.93% | 0.00 |
| 2024-12-10 | 8.99 | 8.88 | 0.21 | 2.42% | 8.84 | 9.17 | 429721 | 38633.97 | 5.38% | 28.00 |
| 2024-12-09 | 8.95 | 8.67 | -0.25 | -2.80% | 8.58 | 8.98 | 278345 | 24325.60 | 3.49% | 0.00 |
| 2024-12-06 | 8.70 | 8.92 | 0.27 | 3.12% | 8.53 | 9.02 | 393114 | 34675.59 | 4.92% | 0.00 |
| 2024-12-05 | 8.38 | 8.65 | 0.20 | 2.37% | 8.38 | 8.75 | 228367 | 19755.92 | 2.86% | 0.00 |
| 2024-12-04 | 8.68 | 8.45 | -0.26 | -2.99% | 8.41 | 8.75 | 191678 | 16427.12 | 2.40% | 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。
