| 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 | 21.92 | 22.14 | 0.15 | 0.68% | 21.68 | 22.56 | 42828 | 9495.88 | 4.50% | 0.00 |
| 2026-02-03 | 21.77 | 21.99 | 0.33 | 1.52% | 21.61 | 22.30 | 51482 | 11324.07 | 5.41% | 0.00 |
| 2026-02-02 | 22.89 | 21.66 | -1.67 | -7.16% | 21.46 | 22.90 | 86836 | 19072.53 | 9.13% | 0.00 |
| 2026-01-30 | 21.99 | 23.33 | 1.53 | 7.02% | 21.51 | 23.53 | 111555 | 25490.14 | 11.73% | 0.00 |
| 2026-01-29 | 22.20 | 21.80 | -0.41 | -1.85% | 21.77 | 23.26 | 57450 | 12916.94 | 6.04% | 0.00 |
| 2026-01-28 | 22.63 | 22.21 | -0.21 | -0.94% | 22.06 | 22.80 | 47847 | 10701.89 | 5.03% | 0.00 |
| 2026-01-27 | 22.40 | 22.42 | 0.08 | 0.36% | 21.90 | 22.50 | 46093 | 10252.30 | 4.84% | 0.00 |
| 2026-01-26 | 22.36 | 22.34 | -0.02 | -0.09% | 21.70 | 22.66 | 61659 | 13663.97 | 6.48% | 0.00 |
| 2026-01-23 | 22.20 | 22.36 | 0.26 | 1.18% | 21.91 | 22.71 | 74423 | 16599.12 | 7.82% | 0.00 |
| 2026-01-22 | 22.39 | 22.10 | 0.15 | 0.68% | 21.54 | 22.75 | 81647 | 17967.34 | 8.58% | 0.00 |
| 2026-01-21 | 22.80 | 21.95 | -1.08 | -4.69% | 21.33 | 23.34 | 139481 | 30972.32 | 14.66% | 0.00 |
| 2026-01-20 | 23.01 | 23.03 | 0.02 | 0.09% | 22.08 | 23.20 | 66760 | 15106.36 | 7.02% | 0.00 |
| 2026-01-19 | 22.74 | 23.01 | 0.76 | 3.42% | 22.66 | 24.17 | 74807 | 17405.19 | 7.86% | 0.00 |
| 2026-01-16 | 22.37 | 22.25 | -0.11 | -0.49% | 22.08 | 23.34 | 75070 | 16957.68 | 7.89% | 0.00 |
| 2026-01-15 | 22.50 | 22.36 | -0.17 | -0.75% | 21.51 | 22.50 | 61453 | 13483.37 | 6.46% | 0.00 |
| 2026-01-14 | 21.59 | 22.53 | 0.88 | 4.06% | 21.09 | 22.80 | 108000 | 23629.79 | 11.35% | 0.00 |
| 2026-01-13 | 20.50 | 21.65 | 1.15 | 5.61% | 20.26 | 21.97 | 97340 | 20705.87 | 10.23% | 0.00 |
| 2026-01-12 | 21.12 | 20.50 | -0.63 | -2.98% | 20.37 | 21.38 | 71474 | 14757.83 | 7.51% | 0.00 |
| 2026-01-09 | 20.60 | 21.13 | 0.51 | 2.47% | 20.19 | 21.30 | 77053 | 15986.24 | 8.10% | 0.00 |
| 2026-01-08 | 19.35 | 20.62 | 1.08 | 5.53% | 19.35 | 20.85 | 86465 | 17496.85 | 9.09% | 0.00 |
| 2026-01-07 | 19.81 | 19.54 | -0.40 | -2.01% | 19.32 | 19.99 | 65780 | 12907.86 | 6.91% | 0.00 |
| 2026-01-06 | 19.80 | 19.94 | -0.16 | -0.80% | 19.61 | 20.45 | 80117 | 15997.11 | 8.42% | 0.00 |
| 2026-01-05 | 20.38 | 20.10 | -0.41 | -2.00% | 19.58 | 20.49 | 107878 | 21664.96 | 11.34% | 0.00 |
| 2025-12-31 | 21.41 | 20.51 | -1.05 | -4.87% | 20.45 | 21.90 | 110936 | 23171.73 | 11.66% | 11.00 |
| 2025-12-30 | 20.72 | 21.56 | 0.99 | 4.81% | 20.02 | 22.74 | 195005 | 42505.05 | 20.50% | 0.00 |
| 2025-12-29 | 19.64 | 20.57 | 1.32 | 6.86% | 19.64 | 21.77 | 211092 | 43317.50 | 22.19% | 0.00 |
| 2025-12-26 | 19.51 | 19.25 | 0.79 | 4.28% | 18.74 | 19.95 | 152436 | 29432.31 | 16.02% | 0.00 |
| 2025-12-25 | 17.48 | 18.46 | 1.04 | 5.97% | 17.48 | 19.50 | 111056 | 20583.29 | 11.67% | 0.00 |
| 2025-12-24 | 17.26 | 17.42 | 0.16 | 0.93% | 17.02 | 17.59 | 30293 | 5252.47 | 3.18% | 0.00 |
| 2025-12-23 | 17.36 | 17.26 | -0.02 | -0.12% | 16.97 | 17.43 | 25769 | 4428.20 | 2.71% | 0.00 |
| 2025-12-22 | 17.66 | 17.28 | -0.19 | -1.09% | 17.20 | 17.85 | 30479 | 5299.86 | 3.20% | 0.00 |
| 2025-12-19 | 17.05 | 17.47 | 0.44 | 2.58% | 16.83 | 17.52 | 36614 | 6284.70 | 3.85% | 0.00 |
| 2025-12-18 | 16.48 | 17.03 | 0.45 | 2.71% | 16.42 | 17.24 | 31538 | 5343.86 | 3.32% | 0.00 |
| 2025-12-17 | 16.39 | 16.58 | 0.26 | 1.59% | 16.08 | 16.68 | 28833 | 4721.66 | 3.03% | 0.00 |
| 2025-12-16 | 16.55 | 16.32 | -0.28 | -1.69% | 16.31 | 16.72 | 26579 | 4381.10 | 2.79% | 0.00 |
| 2025-12-15 | 16.12 | 16.60 | 0.32 | 1.97% | 16.03 | 16.79 | 33703 | 5546.22 | 3.54% | 0.00 |
| 2025-12-12 | 16.46 | 16.28 | -0.19 | -1.15% | 16.15 | 16.81 | 27666 | 4559.57 | 2.91% | 0.00 |
| 2025-12-11 | 17.15 | 16.47 | -0.51 | -3.00% | 16.36 | 17.18 | 27993 | 4663.06 | 2.94% | 0.00 |
| 2025-12-10 | 17.41 | 16.98 | -0.40 | -2.30% | 16.97 | 17.54 | 17287 | 2974.29 | 1.82% | 0.00 |
| 2025-12-09 | 17.49 | 17.38 | -0.09 | -0.52% | 17.19 | 17.56 | 20823 | 3626.17 | 2.19% | 0.00 |
| 2025-12-08 | 17.30 | 17.47 | 0.17 | 0.98% | 17.30 | 17.65 | 22188 | 3879.60 | 2.33% | 0.00 |
| 2025-12-05 | 17.02 | 17.30 | 0.29 | 1.70% | 16.80 | 17.43 | 23503 | 4033.48 | 2.47% | 0.00 |
| 2025-12-04 | 17.49 | 17.01 | -0.51 | -2.91% | 16.99 | 17.65 | 22964 | 3948.33 | 2.41% | 0.00 |
| 2025-12-03 | 17.49 | 17.52 | 0.03 | 0.17% | 17.32 | 17.67 | 20956 | 3667.39 | 2.20% | 0.00 |
| 2025-12-02 | 17.49 | 17.49 | 0.07 | 0.40% | 17.23 | 17.55 | 23571 | 4108.18 | 2.48% | 0.00 |
| 2025-12-01 | 17.59 | 17.42 | -0.18 | -1.02% | 17.34 | 17.96 | 33689 | 5956.48 | 3.54% | 0.00 |
| 2025-11-28 | 17.27 | 17.60 | 0.50 | 2.92% | 17.05 | 17.64 | 29930 | 5188.63 | 3.15% | 0.00 |
| 2025-11-27 | 17.18 | 17.10 | -0.29 | -1.67% | 16.93 | 17.39 | 31247 | 5338.74 | 3.28% | 0.00 |
| 2025-11-26 | 17.30 | 17.39 | 0.09 | 0.52% | 17.00 | 17.50 | 24447 | 4216.45 | 2.57% | 0.00 |
| 2025-11-25 | 17.07 | 17.30 | 0.31 | 1.82% | 16.95 | 17.45 | 29149 | 5026.98 | 3.06% | 0.00 |
| 2025-11-24 | 16.80 | 16.99 | 0.26 | 1.55% | 16.69 | 17.27 | 39770 | 6765.50 | 4.18% | 0.00 |
| 2025-11-21 | 17.51 | 16.73 | -0.85 | -4.84% | 16.42 | 17.82 | 40008 | 6828.70 | 4.21% | 0.00 |
| 2025-11-20 | 17.85 | 17.58 | -0.11 | -0.62% | 17.43 | 17.88 | 32928 | 5803.29 | 3.46% | 0.00 |
| 2025-11-19 | 18.00 | 17.69 | -0.31 | -1.72% | 17.52 | 18.24 | 33341 | 5924.44 | 3.50% | 0.00 |
| 2025-11-18 | 18.15 | 18.00 | -0.21 | -1.15% | 17.78 | 18.25 | 30621 | 5497.77 | 3.22% | 0.00 |
| 2025-11-17 | 18.24 | 18.21 | 0.07 | 0.39% | 17.97 | 18.39 | 24101 | 4374.93 | 2.53% | 0.00 |
| 2025-11-14 | 18.09 | 18.14 | 0.05 | 0.28% | 17.98 | 18.35 | 23792 | 4329.10 | 2.50% | 0.00 |
| 2025-11-13 | 18.02 | 18.09 | 0.10 | 0.56% | 17.74 | 18.17 | 24965 | 4488.92 | 2.62% | 0.00 |
| 2025-11-12 | 18.12 | 17.99 | 0.05 | 0.28% | 17.73 | 18.38 | 26275 | 4711.09 | 2.76% | 0.00 |
| 2025-11-11 | 17.85 | 17.94 | 0.09 | 0.50% | 17.58 | 17.99 | 33280 | 5924.39 | 3.50% | 0.00 |
| 2025-11-10 | 17.60 | 17.85 | 0.30 | 1.71% | 17.46 | 18.04 | 34910 | 6222.78 | 3.67% | 0.00 |
| 2025-11-07 | 17.70 | 17.55 | 0.02 | 0.11% | 17.40 | 17.80 | 27627 | 4854.32 | 2.90% | 0.00 |
| 2025-11-06 | 17.52 | 17.53 | 0.02 | 0.11% | 17.22 | 17.60 | 34052 | 5946.82 | 3.58% | 0.00 |
| 2025-11-05 | 17.29 | 17.51 | 0.20 | 1.16% | 17.13 | 17.57 | 42137 | 7310.21 | 4.43% | 0.00 |
| 2025-11-04 | 17.21 | 17.31 | 0.10 | 0.58% | 17.11 | 17.44 | 45105 | 7793.64 | 4.74% | 0.00 |
| 2025-11-03 | 16.98 | 17.21 | 0.40 | 2.38% | 16.83 | 17.33 | 56995 | 9781.32 | 5.99% | 0.00 |
| 2025-10-31 | 16.66 | 16.81 | 0.15 | 0.90% | 16.64 | 16.99 | 54593 | 9170.41 | 5.74% | 0.00 |
| 2025-10-30 | 16.94 | 16.66 | -0.27 | -1.59% | 16.66 | 17.04 | 41638 | 6995.60 | 4.38% | 0.00 |
| 2025-10-29 | 17.19 | 16.93 | -0.32 | -1.86% | 16.79 | 17.35 | 53363 | 9069.48 | 5.61% | 0.00 |
| 2025-10-28 | 17.44 | 17.25 | -0.11 | -0.63% | 17.00 | 17.66 | 86090 | 14875.40 | 9.05% | 0.00 |
| 2025-10-27 | 16.70 | 17.36 | 0.63 | 3.77% | 16.52 | 17.50 | 142797 | 24391.36 | 15.01% | 0.00 |
| 2025-10-24 | 17.00 | 16.73 | 1.15 | 7.38% | 15.90 | 17.20 | 182248 | 30300.15 | 19.16% | 0.00 |
| 2025-10-23 | 15.54 | 15.58 | 0.15 | 0.97% | 15.32 | 15.60 | 31217 | 4822.03 | 3.28% | 4.00 |
| 2025-10-22 | 15.46 | 15.43 | -0.02 | -0.13% | 15.30 | 15.62 | 32282 | 4996.08 | 3.39% | 0.00 |
| 2025-10-21 | 15.25 | 15.45 | 0.39 | 2.59% | 15.04 | 15.47 | 33275 | 5090.98 | 3.50% | 0.00 |
| 2025-10-20 | 15.10 | 15.06 | 0.07 | 0.47% | 14.90 | 15.18 | 28406 | 4273.73 | 2.99% | 0.00 |
| 2025-10-17 | 15.12 | 14.99 | -0.14 | -0.93% | 14.86 | 15.22 | 36470 | 5488.65 | 3.83% | 0.00 |
| 2025-10-16 | 15.54 | 15.13 | -0.31 | -2.01% | 15.06 | 15.54 | 26852 | 4084.44 | 2.86% | 0.00 |
| 2025-10-15 | 15.26 | 15.44 | 0.08 | 0.52% | 14.98 | 15.62 | 45265 | 6945.12 | 4.82% | 0.00 |
| 2025-10-14 | 15.11 | 15.36 | 0.30 | 1.99% | 14.92 | 15.38 | 48857 | 7405.12 | 5.20% | 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。
