| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 13.95 | 13.87 | -0.09 | -0.64% | 13.77 | 14.02 | 46724 | 6487.15 | 1.13% | 0.00 |
| 2026-02-03 | 13.89 | 13.96 | 0.23 | 1.68% | 13.79 | 13.98 | 41902 | 5826.51 | 1.01% | 0.00 |
| 2026-02-02 | 14.01 | 13.73 | -0.42 | -2.97% | 13.71 | 14.15 | 67397 | 9399.95 | 1.63% | 0.00 |
| 2026-01-30 | 14.13 | 14.15 | 0.03 | 0.21% | 13.82 | 14.22 | 65946 | 9256.56 | 1.60% | 0.00 |
| 2026-01-29 | 14.40 | 14.12 | -0.29 | -2.01% | 14.05 | 14.60 | 83470 | 11937.41 | 2.02% | 0.00 |
| 2026-01-28 | 14.65 | 14.41 | -0.33 | -2.24% | 14.40 | 14.82 | 74752 | 10859.46 | 1.81% | 0.00 |
| 2026-01-27 | 14.80 | 14.74 | -0.07 | -0.47% | 14.32 | 14.85 | 81913 | 11945.62 | 1.98% | 0.00 |
| 2026-01-26 | 15.34 | 14.81 | -0.49 | -3.20% | 14.68 | 15.34 | 99553 | 14868.94 | 2.41% | 0.00 |
| 2026-01-23 | 14.97 | 15.30 | 0.33 | 2.20% | 14.88 | 15.38 | 98279 | 14921.86 | 2.38% | 0.00 |
| 2026-01-22 | 14.72 | 14.97 | 0.26 | 1.77% | 14.72 | 15.10 | 79317 | 11846.37 | 1.92% | 0.00 |
| 2026-01-21 | 14.54 | 14.71 | 0.11 | 0.75% | 14.44 | 14.82 | 59862 | 8798.73 | 1.45% | 0.00 |
| 2026-01-20 | 15.08 | 14.60 | -0.49 | -3.25% | 14.45 | 15.12 | 107165 | 15774.52 | 2.59% | 0.00 |
| 2026-01-19 | 15.10 | 15.09 | -0.04 | -0.26% | 14.90 | 15.15 | 74214 | 11171.56 | 1.80% | 0.00 |
| 2026-01-16 | 15.29 | 15.13 | -0.03 | -0.20% | 14.88 | 15.29 | 105247 | 15853.36 | 2.55% | 0.00 |
| 2026-01-15 | 15.34 | 15.16 | -0.31 | -2.00% | 14.98 | 15.59 | 114841 | 17439.00 | 2.78% | 0.00 |
| 2026-01-14 | 15.28 | 15.47 | 0.24 | 1.58% | 15.24 | 15.90 | 186777 | 29066.39 | 4.52% | 0.00 |
| 2026-01-13 | 15.96 | 15.23 | -0.89 | -5.52% | 15.18 | 15.98 | 182722 | 28331.96 | 4.42% | 0.00 |
| 2026-01-12 | 15.41 | 16.12 | 0.76 | 4.95% | 15.41 | 16.23 | 212391 | 33706.41 | 5.14% | 20.00 |
| 2026-01-09 | 15.03 | 15.36 | 0.31 | 2.06% | 14.96 | 15.38 | 140337 | 21400.83 | 3.39% | 0.00 |
| 2026-01-08 | 14.80 | 15.05 | 0.24 | 1.62% | 14.70 | 15.15 | 103272 | 15457.75 | 2.50% | 0.00 |
| 2026-01-07 | 15.06 | 14.81 | -0.27 | -1.79% | 14.74 | 15.06 | 101922 | 15140.73 | 2.47% | 0.00 |
| 2026-01-06 | 14.89 | 15.08 | 0.19 | 1.28% | 14.86 | 15.19 | 120578 | 18126.97 | 2.92% | 14.00 |
| 2026-01-05 | 14.93 | 14.89 | 0.00 | 0.00% | 14.82 | 15.00 | 104505 | 15551.79 | 2.53% | 1.00 |
| 2025-12-31 | 15.36 | 14.89 | 0.03 | 0.20% | 14.80 | 15.51 | 124921 | 18729.25 | 3.02% | 0.00 |
| 2025-12-30 | 14.91 | 14.86 | -0.07 | -0.47% | 14.71 | 14.95 | 79674 | 11827.09 | 1.93% | 0.00 |
| 2025-12-29 | 14.87 | 14.93 | 0.06 | 0.40% | 14.74 | 14.95 | 78386 | 11659.27 | 1.90% | 0.00 |
| 2025-12-26 | 14.90 | 14.87 | -0.12 | -0.80% | 14.76 | 15.02 | 83628 | 12446.59 | 2.02% | 0.00 |
| 2025-12-25 | 15.05 | 14.99 | -0.06 | -0.40% | 14.78 | 15.06 | 117504 | 17547.95 | 2.84% | 0.00 |
| 2025-12-24 | 13.89 | 15.05 | 1.09 | 7.81% | 13.89 | 15.10 | 240823 | 35497.81 | 5.83% | 5.00 |
| 2025-12-23 | 14.26 | 13.96 | -0.27 | -1.90% | 13.89 | 14.37 | 78183 | 11007.22 | 1.89% | 10.00 |
| 2025-12-22 | 14.25 | 14.23 | -0.07 | -0.49% | 14.16 | 14.40 | 69243 | 9887.32 | 1.68% | 0.00 |
| 2025-12-19 | 14.45 | 14.30 | -0.28 | -1.92% | 14.27 | 14.57 | 97690 | 14073.02 | 2.36% | 0.00 |
| 2025-12-18 | 13.80 | 14.58 | 0.67 | 4.82% | 13.73 | 14.93 | 180305 | 26125.96 | 4.36% | 0.00 |
| 2025-12-17 | 13.84 | 13.91 | 0.07 | 0.51% | 13.50 | 13.97 | 85798 | 11752.33 | 2.08% | 0.00 |
| 2025-12-16 | 14.00 | 13.84 | -0.25 | -1.77% | 13.80 | 14.18 | 67887 | 9436.68 | 1.64% | 0.00 |
| 2025-12-15 | 14.19 | 14.09 | -0.10 | -0.70% | 13.95 | 14.38 | 61579 | 8705.31 | 1.49% | 0.00 |
| 2025-12-12 | 14.40 | 14.19 | -0.25 | -1.73% | 14.08 | 14.51 | 108491 | 15486.29 | 2.62% | 0.00 |
| 2025-12-11 | 15.00 | 14.44 | -0.54 | -3.60% | 14.42 | 15.13 | 119854 | 17643.65 | 2.90% | 2.00 |
| 2025-12-10 | 15.15 | 14.98 | -0.37 | -2.41% | 14.81 | 15.37 | 121883 | 18285.28 | 2.95% | 18.00 |
| 2025-12-09 | 15.40 | 15.35 | -0.51 | -3.22% | 15.26 | 15.68 | 178218 | 27437.44 | 4.31% | 0.00 |
| 2025-12-08 | 15.25 | 15.86 | 0.61 | 4.00% | 15.11 | 15.98 | 245325 | 38334.21 | 5.93% | 26.00 |
| 2025-12-05 | 15.10 | 15.25 | 0.22 | 1.46% | 14.71 | 15.39 | 140069 | 21147.04 | 3.39% | 21.00 |
| 2025-12-04 | 15.28 | 15.03 | -0.34 | -2.21% | 14.86 | 15.66 | 174196 | 26331.50 | 4.21% | 1.00 |
| 2025-12-03 | 15.42 | 15.37 | -0.31 | -1.98% | 15.15 | 15.73 | 212855 | 32687.38 | 5.15% | 0.00 |
| 2025-12-02 | 15.45 | 15.68 | 0.26 | 1.69% | 15.22 | 16.00 | 361202 | 56725.36 | 8.74% | 0.00 |
| 2025-12-01 | 14.34 | 15.42 | 0.95 | 6.57% | 14.11 | 15.52 | 319125 | 48308.46 | 7.72% | 0.00 |
| 2025-11-28 | 15.19 | 14.47 | -0.19 | -1.30% | 14.37 | 15.22 | 160321 | 23462.64 | 3.88% | 0.00 |
| 2025-11-27 | 14.55 | 14.66 | 0.21 | 1.45% | 14.55 | 15.15 | 195923 | 29105.40 | 4.74% | 50.00 |
| 2025-11-26 | 14.57 | 14.45 | -0.21 | -1.43% | 14.43 | 14.93 | 143518 | 21034.73 | 3.47% | 0.00 |
| 2025-11-25 | 14.39 | 14.66 | 0.26 | 1.81% | 14.33 | 14.71 | 151927 | 22115.30 | 3.68% | 0.00 |
| 2025-11-24 | 14.35 | 14.40 | 0.16 | 1.12% | 14.06 | 14.51 | 137460 | 19650.92 | 3.33% | 10.00 |
| 2025-11-21 | 14.25 | 14.24 | -0.29 | -2.00% | 14.18 | 14.89 | 198303 | 28658.73 | 4.80% | 0.00 |
| 2025-11-20 | 13.70 | 14.53 | 0.87 | 6.37% | 13.61 | 14.87 | 259431 | 37485.39 | 6.28% | 18.00 |
| 2025-11-19 | 14.18 | 13.66 | -0.54 | -3.80% | 13.65 | 14.18 | 107730 | 14896.04 | 2.61% | 0.00 |
| 2025-11-18 | 13.94 | 14.20 | 0.26 | 1.87% | 13.81 | 14.58 | 139757 | 19833.66 | 3.38% | 12.00 |
| 2025-11-17 | 13.85 | 13.94 | 0.20 | 1.46% | 13.71 | 13.95 | 49349 | 6852.36 | 1.19% | 0.00 |
| 2025-11-14 | 13.68 | 13.74 | -0.03 | -0.22% | 13.65 | 13.99 | 56103 | 7781.85 | 1.36% | 0.00 |
| 2025-11-13 | 13.77 | 13.77 | 0.04 | 0.29% | 13.60 | 13.90 | 51683 | 7125.43 | 1.25% | 40.00 |
| 2025-11-12 | 13.86 | 13.73 | -0.18 | -1.29% | 13.63 | 14.05 | 58490 | 8070.42 | 1.41% | 10.00 |
| 2025-11-11 | 13.74 | 13.91 | 0.17 | 1.24% | 13.72 | 14.15 | 81078 | 11338.65 | 1.96% | 0.00 |
| 2025-11-10 | 13.86 | 13.74 | -0.12 | -0.87% | 13.62 | 13.93 | 48194 | 6622.45 | 1.17% | 0.00 |
| 2025-11-07 | 13.74 | 13.86 | 0.00 | 0.00% | 13.69 | 13.89 | 42428 | 5857.54 | 1.03% | 0.00 |
| 2025-11-06 | 13.91 | 13.86 | -0.07 | -0.50% | 13.75 | 14.03 | 49834 | 6891.33 | 1.21% | 0.00 |
| 2025-11-05 | 13.69 | 13.93 | 0.16 | 1.16% | 13.50 | 14.04 | 71121 | 9905.62 | 1.72% | 0.00 |
| 2025-11-04 | 13.92 | 13.77 | -0.16 | -1.15% | 13.65 | 13.98 | 49052 | 6751.42 | 1.19% | 0.00 |
| 2025-11-03 | 13.70 | 13.93 | 0.20 | 1.46% | 13.60 | 13.96 | 52933 | 7310.72 | 1.28% | 20.00 |
| 2025-10-31 | 13.48 | 13.73 | 0.26 | 1.93% | 13.45 | 13.86 | 55407 | 7592.29 | 1.34% | 0.00 |
| 2025-10-30 | 13.64 | 13.47 | -0.16 | -1.17% | 13.46 | 13.72 | 54889 | 7438.57 | 1.33% | 40.00 |
| 2025-10-29 | 13.81 | 13.63 | -0.18 | -1.30% | 13.56 | 13.90 | 54188 | 7404.09 | 1.31% | 40.00 |
| 2025-10-28 | 13.89 | 13.81 | -0.13 | -0.93% | 13.76 | 13.99 | 51460 | 7132.16 | 1.24% | 0.00 |
| 2025-10-27 | 14.05 | 13.94 | -0.01 | -0.07% | 13.86 | 14.13 | 49912 | 6974.43 | 1.21% | 0.00 |
| 2025-10-24 | 13.96 | 13.95 | 0.17 | 1.23% | 13.80 | 14.07 | 59613 | 8316.17 | 1.44% | 0.00 |
| 2025-10-23 | 13.66 | 13.78 | 0.05 | 0.36% | 13.43 | 13.83 | 49059 | 6665.70 | 1.19% | 0.00 |
| 2025-10-22 | 13.88 | 13.73 | -0.21 | -1.51% | 13.69 | 13.93 | 41465 | 5711.66 | 1.00% | 0.00 |
| 2025-10-21 | 13.61 | 13.94 | 0.37 | 2.73% | 13.49 | 14.03 | 63553 | 8777.30 | 1.54% | 0.00 |
| 2025-10-20 | 13.39 | 13.57 | 0.33 | 2.49% | 13.39 | 13.58 | 49177 | 6637.37 | 1.19% | 0.00 |
| 2025-10-17 | 13.83 | 13.24 | -0.43 | -3.15% | 13.23 | 13.85 | 64550 | 8684.10 | 1.56% | 0.00 |
| 2025-10-16 | 14.23 | 13.67 | -0.57 | -4.00% | 13.63 | 14.23 | 102738 | 14225.43 | 2.49% | 20.00 |
| 2025-10-15 | 14.20 | 14.24 | 0.04 | 0.28% | 13.88 | 14.30 | 89542 | 12646.88 | 2.17% | 0.00 |
| 2025-10-14 | 14.90 | 14.20 | -0.53 | -3.60% | 14.16 | 15.10 | 114109 | 16628.81 | 2.76% | 0.00 |
格林精密(300968)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。
