| 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 | 8.40 | 8.39 | 0.01 | 0.12% | 8.23 | 8.43 | 368967 | 30757.21 | 4.57% | 0.00 |
| 2026-02-02 | 8.07 | 8.38 | 0.28 | 3.46% | 8.05 | 8.72 | 633683 | 53490.00 | 7.84% | 0.00 |
| 2026-01-30 | 8.26 | 8.10 | 0.15 | 1.89% | 8.01 | 8.46 | 447150 | 36502.01 | 5.53% | 5.00 |
| 2026-01-29 | 7.85 | 7.95 | 0.06 | 0.76% | 7.74 | 8.16 | 324767 | 25994.40 | 4.02% | 0.00 |
| 2026-01-28 | 7.95 | 7.89 | -0.04 | -0.50% | 7.87 | 8.11 | 222871 | 17785.02 | 2.76% | 0.00 |
| 2026-01-27 | 7.88 | 7.93 | 0.01 | 0.13% | 7.72 | 7.98 | 215621 | 16906.48 | 2.67% | 0.00 |
| 2026-01-26 | 8.13 | 7.92 | -0.21 | -2.58% | 7.81 | 8.15 | 298181 | 23654.13 | 3.69% | 0.00 |
| 2026-01-23 | 7.90 | 8.13 | 0.04 | 0.49% | 7.85 | 8.17 | 381170 | 30686.20 | 4.72% | 4.00 |
| 2026-01-22 | 7.87 | 8.09 | 0.25 | 3.19% | 7.85 | 8.14 | 287642 | 23031.43 | 3.56% | 30.00 |
| 2026-01-21 | 7.82 | 7.84 | -0.04 | -0.51% | 7.80 | 7.98 | 234332 | 18465.15 | 2.90% | 0.00 |
| 2026-01-20 | 8.12 | 7.88 | -0.16 | -1.99% | 7.82 | 8.13 | 301793 | 23973.59 | 3.73% | 0.00 |
| 2026-01-19 | 8.25 | 8.04 | -0.18 | -2.19% | 8.00 | 8.25 | 385030 | 31087.47 | 4.76% | 0.00 |
| 2026-01-16 | 8.62 | 8.22 | -0.45 | -5.19% | 8.18 | 8.86 | 771995 | 64751.64 | 9.55% | 10.00 |
| 2026-01-15 | 9.16 | 8.67 | 0.30 | 3.58% | 8.52 | 9.60 | 1220555 | 108664.00 | 15.10% | 0.00 |
| 2026-01-14 | 8.23 | 8.37 | 0.18 | 2.20% | 8.18 | 8.51 | 499218 | 41780.24 | 6.18% | 9.00 |
| 2026-01-13 | 8.37 | 8.19 | -0.12 | -1.44% | 8.15 | 8.43 | 374495 | 31048.08 | 4.63% | 0.00 |
| 2026-01-12 | 8.01 | 8.31 | 0.36 | 4.53% | 8.00 | 8.32 | 431130 | 35219.92 | 5.34% | 0.00 |
| 2026-01-09 | 7.72 | 7.95 | 0.18 | 2.32% | 7.72 | 7.97 | 229807 | 18123.10 | 2.84% | 0.00 |
| 2026-01-08 | 7.61 | 7.77 | 0.14 | 1.83% | 7.61 | 7.81 | 147679 | 11418.92 | 1.83% | 0.00 |
| 2026-01-07 | 7.72 | 7.63 | -0.09 | -1.17% | 7.58 | 7.74 | 165179 | 12645.32 | 2.04% | 0.00 |
| 2026-01-06 | 7.62 | 7.72 | 0.10 | 1.31% | 7.59 | 7.76 | 168696 | 12951.21 | 2.09% | 7.00 |
| 2026-01-05 | 7.50 | 7.62 | 0.14 | 1.87% | 7.43 | 7.64 | 185751 | 14031.41 | 2.30% | 0.00 |
| 2025-12-31 | 7.35 | 7.48 | 0.13 | 1.77% | 7.32 | 7.52 | 154607 | 11498.69 | 1.91% | 12.00 |
| 2025-12-30 | 7.35 | 7.35 | 0.00 | 0.00% | 7.32 | 7.48 | 126054 | 9326.67 | 1.56% | 0.00 |
| 2025-12-29 | 7.43 | 7.35 | -0.09 | -1.21% | 7.33 | 7.46 | 130052 | 9609.15 | 1.61% | 41.00 |
| 2025-12-26 | 7.37 | 7.44 | 0.05 | 0.68% | 7.36 | 7.57 | 168103 | 12557.43 | 2.08% | 0.00 |
| 2025-12-25 | 7.31 | 7.39 | 0.04 | 0.54% | 7.29 | 7.45 | 145216 | 10731.00 | 1.80% | 0.00 |
| 2025-12-24 | 7.25 | 7.35 | 0.03 | 0.41% | 7.16 | 7.41 | 202112 | 14701.51 | 2.50% | 0.00 |
| 2025-12-23 | 7.62 | 7.32 | 0.04 | 0.55% | 7.28 | 7.70 | 296866 | 21990.62 | 3.67% | 0.00 |
| 2025-12-22 | 7.30 | 7.28 | -0.03 | -0.41% | 7.26 | 7.36 | 112351 | 8214.51 | 1.39% | 0.00 |
| 2025-12-19 | 7.29 | 7.31 | 0.04 | 0.55% | 7.24 | 7.35 | 111886 | 8172.38 | 1.38% | 0.00 |
| 2025-12-18 | 7.19 | 7.27 | 0.01 | 0.14% | 7.18 | 7.38 | 110580 | 8067.47 | 1.37% | 0.00 |
| 2025-12-17 | 7.31 | 7.26 | -0.03 | -0.41% | 7.04 | 7.36 | 203625 | 14646.59 | 2.52% | 0.00 |
| 2025-12-16 | 7.46 | 7.29 | -0.15 | -2.02% | 7.28 | 7.48 | 132684 | 9736.09 | 1.64% | 0.00 |
| 2025-12-15 | 7.50 | 7.44 | -0.12 | -1.59% | 7.38 | 7.58 | 121966 | 9131.43 | 1.51% | 0.00 |
| 2025-12-12 | 7.52 | 7.56 | 0.05 | 0.67% | 7.47 | 7.59 | 126062 | 9506.78 | 1.56% | 0.00 |
| 2025-12-11 | 7.80 | 7.51 | -0.27 | -3.47% | 7.51 | 7.82 | 196513 | 14952.00 | 2.43% | 0.00 |
| 2025-12-10 | 7.86 | 7.78 | -0.08 | -1.02% | 7.71 | 7.87 | 134937 | 10483.52 | 1.67% | 0.00 |
| 2025-12-09 | 7.96 | 7.86 | -0.16 | -2.00% | 7.84 | 8.00 | 164299 | 13003.26 | 2.03% | 0.00 |
| 2025-12-08 | 7.77 | 8.02 | 0.22 | 2.82% | 7.77 | 8.27 | 324773 | 26343.65 | 4.02% | 0.00 |
| 2025-12-05 | 7.73 | 7.80 | 0.08 | 1.04% | 7.59 | 7.81 | 154796 | 11931.58 | 1.92% | 0.00 |
| 2025-12-04 | 7.98 | 7.72 | -0.22 | -2.77% | 7.64 | 7.98 | 263877 | 20457.02 | 3.27% | 0.00 |
| 2025-12-03 | 8.29 | 7.94 | -0.36 | -4.34% | 7.91 | 8.29 | 337377 | 27099.40 | 4.18% | 0.00 |
| 2025-12-02 | 8.27 | 8.30 | 0.03 | 0.36% | 8.09 | 8.44 | 323342 | 26723.55 | 4.00% | 4.00 |
| 2025-12-01 | 8.51 | 8.27 | -0.30 | -3.50% | 8.21 | 8.52 | 399252 | 33098.65 | 4.94% | 0.00 |
| 2025-11-28 | 8.38 | 8.57 | 0.15 | 1.78% | 8.31 | 8.65 | 427003 | 36207.73 | 5.28% | 0.00 |
| 2025-11-27 | 8.48 | 8.42 | -0.06 | -0.71% | 8.36 | 8.53 | 202768 | 17069.06 | 2.51% | 0.00 |
| 2025-11-26 | 8.57 | 8.48 | -0.13 | -1.51% | 8.44 | 8.66 | 298099 | 25403.31 | 3.69% | 0.00 |
| 2025-11-25 | 8.43 | 8.61 | 0.19 | 2.26% | 8.37 | 8.68 | 466665 | 40083.45 | 5.78% | 0.00 |
| 2025-11-24 | 8.05 | 8.42 | 0.42 | 5.25% | 7.90 | 8.48 | 446490 | 36883.41 | 5.53% | 2.00 |
| 2025-11-21 | 8.18 | 8.00 | -0.29 | -3.50% | 7.92 | 8.36 | 297494 | 24009.70 | 3.68% | 0.00 |
| 2025-11-20 | 8.37 | 8.29 | -0.09 | -1.07% | 8.16 | 8.50 | 351661 | 29233.00 | 4.35% | 0.00 |
| 2025-11-19 | 8.33 | 8.38 | 0.02 | 0.24% | 8.21 | 8.63 | 324335 | 27028.62 | 4.01% | 0.00 |
| 2025-11-18 | 8.25 | 8.36 | 0.04 | 0.48% | 8.21 | 8.40 | 278064 | 23150.26 | 3.44% | 0.00 |
| 2025-11-17 | 7.97 | 8.32 | 0.35 | 4.39% | 7.97 | 8.36 | 305204 | 25126.78 | 3.78% | 10.00 |
| 2025-11-14 | 8.09 | 7.97 | -0.12 | -1.48% | 7.97 | 8.17 | 139929 | 11291.72 | 1.73% | 0.00 |
| 2025-11-13 | 8.00 | 8.09 | 0.07 | 0.87% | 7.97 | 8.09 | 111721 | 8989.80 | 1.38% | 5.00 |
| 2025-11-12 | 8.06 | 8.02 | -0.06 | -0.74% | 7.91 | 8.07 | 163486 | 13057.42 | 2.02% | 0.00 |
| 2025-11-11 | 8.06 | 8.08 | 0.01 | 0.12% | 8.01 | 8.18 | 160559 | 12970.28 | 1.99% | 0.00 |
| 2025-11-10 | 8.06 | 8.07 | 0.01 | 0.12% | 8.04 | 8.16 | 170443 | 13770.31 | 2.11% | 6.00 |
| 2025-11-07 | 8.18 | 8.06 | -0.16 | -1.95% | 8.04 | 8.20 | 181035 | 14632.91 | 2.24% | 0.00 |
| 2025-11-06 | 8.19 | 8.22 | 0.03 | 0.37% | 8.04 | 8.27 | 209336 | 17059.92 | 2.59% | 0.00 |
| 2025-11-05 | 8.18 | 8.19 | -0.11 | -1.33% | 8.14 | 8.30 | 217501 | 17845.74 | 2.69% | 0.00 |
| 2025-11-04 | 8.27 | 8.30 | -0.04 | -0.48% | 8.20 | 8.37 | 241930 | 20059.99 | 2.99% | 3.00 |
| 2025-11-03 | 8.26 | 8.34 | 0.05 | 0.60% | 8.18 | 8.45 | 380502 | 31607.85 | 4.71% | 0.00 |
| 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 |
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。
