| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 13.65 | 13.45 | -0.16 | -1.18% | 13.42 | 13.78 | 21563 | 2924.49 | 2.33% | 0.00 |
| 2025-06-19 | 14.00 | 13.61 | -0.30 | -2.16% | 13.52 | 14.08 | 27571 | 3778.01 | 2.97% | 0.00 |
| 2025-06-18 | 14.09 | 13.91 | -0.26 | -1.83% | 13.87 | 14.24 | 31894 | 4461.80 | 3.44% | 0.00 |
| 2025-06-17 | 14.44 | 14.17 | -0.27 | -1.87% | 14.06 | 14.60 | 30024 | 4280.41 | 3.24% | 0.00 |
| 2025-06-16 | 14.17 | 14.44 | 0.23 | 1.62% | 14.12 | 14.60 | 27271 | 3926.39 | 2.94% | 0.00 |
| 2025-06-13 | 14.48 | 14.21 | -0.34 | -2.34% | 14.09 | 14.50 | 39160 | 5575.40 | 4.22% | 0.00 |
| 2025-06-12 | 14.22 | 14.55 | 0.25 | 1.75% | 14.22 | 14.84 | 54623 | 7925.10 | 5.89% | 0.00 |
| 2025-06-11 | 14.28 | 14.30 | -0.01 | -0.07% | 14.22 | 14.53 | 33700 | 4839.02 | 3.63% | 0.00 |
| 2025-06-10 | 14.59 | 14.31 | -0.23 | -1.58% | 14.01 | 14.63 | 45734 | 6541.92 | 4.93% | 0.00 |
| 2025-06-09 | 14.38 | 14.54 | 0.16 | 1.11% | 14.21 | 14.54 | 31034 | 4485.34 | 3.35% | 0.00 |
| 2025-06-06 | 14.36 | 14.38 | 0.03 | 0.21% | 14.21 | 14.46 | 27467 | 3934.41 | 2.96% | 0.00 |
| 2025-06-05 | 14.49 | 14.35 | -0.08 | -0.55% | 14.14 | 14.49 | 30516 | 4364.09 | 3.29% | 0.00 |
| 2025-06-04 | 14.21 | 14.43 | 0.23 | 1.62% | 14.10 | 14.50 | 31334 | 4496.12 | 3.38% | 0.00 |
| 2025-06-03 | 13.88 | 14.20 | 0.19 | 1.36% | 13.84 | 14.26 | 30231 | 4283.21 | 3.26% | 0.00 |
| 2025-05-30 | 14.37 | 14.01 | -0.28 | -1.96% | 13.87 | 14.42 | 47759 | 6723.57 | 5.15% | 0.00 |
| 2025-05-29 | 14.38 | 14.29 | -0.08 | -0.56% | 14.24 | 14.56 | 31295 | 4494.49 | 3.37% | 0.00 |
| 2025-05-28 | 14.68 | 14.37 | -0.32 | -2.18% | 14.29 | 14.92 | 37319 | 5379.65 | 4.02% | 0.00 |
| 2025-05-27 | 14.38 | 14.69 | 0.31 | 2.16% | 14.30 | 14.77 | 42615 | 6211.27 | 4.60% | 0.00 |
| 2025-05-26 | 14.54 | 14.38 | -0.16 | -1.10% | 14.30 | 14.66 | 45495 | 6579.20 | 4.91% | 0.00 |
| 2025-05-23 | 14.72 | 14.54 | -0.26 | -1.76% | 14.40 | 15.00 | 66707 | 9831.66 | 7.19% | 1.00 |
| 2025-05-22 | 14.94 | 14.80 | -0.18 | -1.20% | 14.55 | 15.25 | 68428 | 10146.60 | 7.38% | 0.00 |
| 2025-05-21 | 14.88 | 14.98 | 0.10 | 0.67% | 14.50 | 15.28 | 107788 | 16079.92 | 11.62% | 0.00 |
| 2025-05-20 | 14.00 | 14.88 | 0.88 | 6.29% | 13.88 | 15.10 | 135177 | 19607.88 | 14.58% | 26.00 |
| 2025-05-19 | 13.55 | 14.00 | 0.39 | 2.87% | 13.55 | 14.12 | 84907 | 11836.89 | 9.16% | 0.00 |
| 2025-05-16 | 13.90 | 13.61 | -0.37 | -2.65% | 13.37 | 13.90 | 81892 | 11107.92 | 8.83% | 0.00 |
| 2025-05-15 | 13.29 | 13.98 | 0.69 | 5.19% | 13.13 | 14.45 | 128782 | 17802.79 | 13.89% | 0.00 |
| 2025-05-14 | 13.26 | 13.29 | 0.06 | 0.45% | 13.15 | 13.39 | 31836 | 4225.22 | 3.43% | 3.00 |
| 2025-05-13 | 13.46 | 13.23 | -0.12 | -0.90% | 13.15 | 13.49 | 33516 | 4450.48 | 3.61% | 0.00 |
| 2025-05-12 | 13.48 | 13.35 | -0.06 | -0.45% | 13.20 | 13.58 | 37739 | 5029.12 | 4.07% | 0.00 |
| 2025-05-09 | 13.57 | 13.41 | -0.15 | -1.11% | 13.36 | 13.65 | 38178 | 5144.64 | 4.12% | 0.00 |
| 2025-05-08 | 13.21 | 13.56 | 0.25 | 1.88% | 13.10 | 13.58 | 51326 | 6870.46 | 5.54% | 0.00 |
| 2025-05-07 | 13.19 | 13.31 | 0.20 | 1.53% | 13.19 | 13.43 | 60709 | 8077.64 | 6.55% | 0.00 |
| 2025-05-06 | 12.90 | 13.11 | 0.31 | 2.42% | 12.90 | 13.15 | 43573 | 5680.30 | 4.70% | 0.00 |
| 2025-04-30 | 12.72 | 12.80 | 0.13 | 1.03% | 12.70 | 13.01 | 40741 | 5251.32 | 4.39% | 0.00 |
| 2025-04-29 | 12.39 | 12.67 | 0.27 | 2.18% | 12.30 | 12.82 | 40079 | 5076.18 | 4.32% | 0.00 |
| 2025-04-28 | 12.60 | 12.40 | -0.25 | -1.98% | 12.07 | 12.65 | 55412 | 6810.68 | 5.98% | 0.00 |
| 2025-04-25 | 12.75 | 12.65 | -0.20 | -1.56% | 12.56 | 12.89 | 56952 | 7236.44 | 6.14% | 0.00 |
| 2025-04-24 | 12.60 | 12.85 | 0.22 | 1.74% | 12.52 | 13.07 | 76322 | 9777.57 | 8.20% | 0.00 |
| 2025-04-23 | 12.97 | 12.63 | -0.31 | -2.40% | 12.54 | 12.97 | 57168 | 7235.55 | 6.14% | 0.00 |
| 2025-04-22 | 12.68 | 12.94 | 0.17 | 1.33% | 12.56 | 12.94 | 62781 | 8014.38 | 6.75% | 0.00 |
| 2025-04-21 | 12.50 | 12.77 | 0.23 | 1.83% | 12.36 | 12.91 | 61751 | 7816.04 | 6.64% | 0.00 |
| 2025-04-18 | 12.69 | 12.54 | -0.20 | -1.57% | 12.36 | 12.80 | 61562 | 7698.27 | 6.62% | 0.00 |
| 2025-04-17 | 12.50 | 12.74 | 0.10 | 0.79% | 12.31 | 12.84 | 66511 | 8442.13 | 7.15% | 10.00 |
| 2025-04-16 | 13.24 | 12.64 | -0.63 | -4.75% | 12.30 | 13.33 | 114642 | 14607.05 | 12.32% | 0.00 |
| 2025-04-15 | 13.74 | 13.27 | -0.29 | -2.14% | 13.14 | 13.74 | 94517 | 12585.68 | 10.16% | 4.00 |
| 2025-04-14 | 13.13 | 13.56 | 0.42 | 3.20% | 12.91 | 13.70 | 136595 | 18301.37 | 14.68% | 0.00 |
| 2025-04-11 | 14.20 | 13.14 | -1.34 | -9.25% | 13.10 | 14.20 | 178988 | 23987.49 | 19.23% | 2.00 |
| 2025-04-10 | 13.35 | 14.48 | 0.14 | 0.98% | 13.30 | 14.90 | 222745 | 31585.89 | 23.94% | 10.00 |
| 2025-04-09 | 14.36 | 14.34 | -0.16 | -1.10% | 13.69 | 15.81 | 305720 | 44897.42 | 32.85% | 0.00 |
| 2025-04-08 | 12.29 | 14.50 | 2.42 | 20.03% | 12.29 | 14.50 | 260948 | 35883.28 | 28.04% | 0.00 |
| 2025-04-07 | 12.26 | 12.08 | -0.35 | -2.82% | 11.57 | 13.49 | 144309 | 18084.82 | 15.51% | 0.00 |
| 2025-04-03 | 11.95 | 12.43 | 0.40 | 3.33% | 11.95 | 12.66 | 55350 | 6860.84 | 5.95% | 0.00 |
| 2025-04-02 | 11.97 | 12.03 | 0.08 | 0.67% | 11.84 | 12.10 | 21940 | 2635.82 | 2.36% | 0.00 |
| 2025-04-01 | 11.66 | 11.95 | 0.31 | 2.66% | 11.65 | 12.21 | 33932 | 4071.94 | 3.65% | 0.00 |
| 2025-03-31 | 11.83 | 11.64 | -0.31 | -2.59% | 11.43 | 11.86 | 42441 | 4937.01 | 4.56% | 0.00 |
| 2025-03-28 | 12.22 | 11.95 | -0.24 | -1.97% | 11.90 | 12.36 | 30369 | 3672.19 | 3.26% | 0.00 |
| 2025-03-27 | 12.34 | 12.19 | -0.11 | -0.89% | 12.01 | 12.43 | 27286 | 3323.14 | 2.93% | 0.00 |
| 2025-03-26 | 11.90 | 12.30 | 0.41 | 3.45% | 11.80 | 12.48 | 40919 | 5020.46 | 4.40% | 0.00 |
| 2025-03-25 | 11.91 | 11.89 | -0.03 | -0.25% | 11.62 | 11.95 | 33340 | 3937.19 | 3.58% | 0.00 |
| 2025-03-24 | 12.68 | 11.92 | -0.66 | -5.25% | 11.71 | 12.68 | 40763 | 4937.93 | 4.38% | 0.00 |
| 2025-03-21 | 12.79 | 12.58 | -0.21 | -1.64% | 12.51 | 12.85 | 24044 | 3041.84 | 2.58% | 0.00 |
| 2025-03-20 | 12.85 | 12.79 | -0.01 | -0.08% | 12.70 | 12.99 | 28436 | 3651.12 | 3.06% | 0.00 |
| 2025-03-19 | 12.83 | 12.80 | -0.08 | -0.62% | 12.74 | 12.91 | 23373 | 2997.25 | 2.51% | 0.00 |
| 2025-03-18 | 12.96 | 12.88 | 0.00 | 0.00% | 12.78 | 12.96 | 29565 | 3805.04 | 3.18% | 0.00 |
| 2025-03-17 | 12.96 | 12.88 | -0.03 | -0.23% | 12.76 | 12.97 | 47200 | 6076.29 | 5.07% | 0.00 |
| 2025-03-14 | 12.64 | 12.91 | 0.23 | 1.81% | 12.64 | 12.95 | 57526 | 7351.72 | 6.18% | 0.00 |
| 2025-03-13 | 12.79 | 12.68 | 0.01 | 0.08% | 12.42 | 12.87 | 41832 | 5279.82 | 4.50% | 0.00 |
| 2025-03-12 | 12.59 | 12.67 | 0.11 | 0.88% | 12.46 | 12.80 | 36070 | 4553.87 | 3.88% | 0.00 |
| 2025-03-11 | 12.36 | 12.56 | 0.07 | 0.56% | 12.30 | 12.56 | 21228 | 2643.23 | 2.28% | 100.00 |
| 2025-03-10 | 12.34 | 12.49 | 0.17 | 1.38% | 12.34 | 12.52 | 20309 | 2526.79 | 2.18% | 0.00 |
| 2025-03-07 | 12.46 | 12.32 | -0.13 | -1.04% | 12.26 | 12.48 | 16937 | 2091.64 | 1.82% | 0.00 |
| 2025-03-06 | 12.30 | 12.45 | 0.19 | 1.55% | 12.23 | 12.54 | 24199 | 3005.08 | 2.60% | 0.00 |
| 2025-03-05 | 12.43 | 12.26 | -0.17 | -1.37% | 12.06 | 12.56 | 25827 | 3153.77 | 2.78% | 0.00 |
| 2025-03-04 | 12.28 | 12.43 | 0.13 | 1.06% | 12.20 | 12.46 | 17087 | 2110.78 | 1.84% | 0.00 |
| 2025-03-03 | 12.20 | 12.30 | 0.14 | 1.15% | 12.19 | 12.46 | 27861 | 3437.54 | 2.99% | 0.00 |
| 2025-02-28 | 12.50 | 12.16 | -0.29 | -2.33% | 12.13 | 12.54 | 27229 | 3351.95 | 2.93% | 0.00 |
| 2025-02-27 | 12.57 | 12.45 | -0.07 | -0.56% | 12.28 | 12.64 | 30800 | 3828.05 | 3.31% | 0.00 |
| 2025-02-26 | 12.36 | 12.52 | 0.28 | 2.29% | 12.25 | 12.59 | 34436 | 4283.50 | 3.70% | 0.00 |
| 2025-02-25 | 12.38 | 12.24 | -0.25 | -2.00% | 12.20 | 12.72 | 44119 | 5446.99 | 4.74% | 0.00 |
| 2025-02-24 | 12.70 | 12.49 | 0.21 | 1.71% | 12.49 | 13.12 | 67564 | 8650.69 | 7.26% | 0.00 |
华绿生物(300970)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。
