| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 14.77 | 15.06 | 0.12 | 0.80% | 14.40 | 15.23 | 50028 | 7489.42 | 5.32% | 0.00 |
| 2025-10-10 | 14.67 | 14.94 | 0.17 | 1.15% | 14.67 | 15.17 | 32536 | 4882.73 | 3.46% | 0.00 |
| 2025-10-09 | 15.09 | 14.77 | -0.28 | -1.86% | 14.72 | 15.21 | 38189 | 5676.89 | 4.06% | 0.00 |
| 2025-09-30 | 15.15 | 15.05 | 0.18 | 1.21% | 14.88 | 15.33 | 48691 | 7346.69 | 5.18% | 0.00 |
| 2025-09-29 | 14.20 | 14.87 | 0.67 | 4.72% | 14.12 | 15.42 | 112221 | 16709.30 | 11.94% | 0.00 |
| 2025-09-26 | 13.83 | 14.20 | 0.38 | 2.75% | 13.70 | 14.29 | 28421 | 4011.62 | 3.02% | 0.00 |
| 2025-09-25 | 14.20 | 13.82 | -0.19 | -1.36% | 13.78 | 14.20 | 24550 | 3430.34 | 2.61% | 0.00 |
| 2025-09-24 | 13.64 | 14.01 | 0.31 | 2.26% | 13.64 | 14.06 | 26694 | 3713.00 | 2.84% | 0.00 |
| 2025-09-23 | 13.99 | 13.70 | -0.29 | -2.07% | 13.25 | 14.02 | 38497 | 5218.09 | 4.10% | 0.00 |
| 2025-09-22 | 14.22 | 13.99 | -0.20 | -1.41% | 13.90 | 14.27 | 20779 | 2912.56 | 2.21% | 0.00 |
| 2025-09-19 | 14.28 | 14.19 | -0.08 | -0.56% | 14.10 | 14.56 | 32835 | 4699.36 | 3.49% | 0.00 |
| 2025-09-18 | 14.68 | 14.27 | -0.41 | -2.79% | 14.06 | 14.72 | 34867 | 5024.00 | 3.71% | 0.00 |
| 2025-09-17 | 14.72 | 14.68 | -0.03 | -0.20% | 14.58 | 14.82 | 22792 | 3352.46 | 2.43% | 0.00 |
| 2025-09-16 | 14.58 | 14.71 | 0.14 | 0.96% | 14.45 | 14.75 | 27534 | 4023.18 | 2.93% | 0.00 |
| 2025-09-15 | 14.49 | 14.57 | 0.08 | 0.55% | 14.38 | 14.66 | 25769 | 3746.02 | 2.74% | 0.00 |
| 2025-09-12 | 14.72 | 14.49 | -0.17 | -1.16% | 14.46 | 14.86 | 25521 | 3713.18 | 2.72% | 0.00 |
| 2025-09-11 | 14.56 | 14.66 | 0.10 | 0.69% | 14.35 | 14.70 | 28105 | 4091.53 | 2.99% | 0.00 |
| 2025-09-10 | 14.50 | 14.56 | 0.07 | 0.48% | 14.34 | 14.60 | 22972 | 3325.01 | 2.44% | 0.00 |
| 2025-09-09 | 14.68 | 14.49 | -0.16 | -1.09% | 14.40 | 14.68 | 24041 | 3495.55 | 2.56% | 0.00 |
| 2025-09-08 | 14.45 | 14.65 | 0.29 | 2.02% | 14.40 | 14.68 | 27728 | 4034.56 | 2.95% | 0.00 |
| 2025-09-05 | 14.27 | 14.36 | 0.09 | 0.63% | 14.03 | 14.41 | 30636 | 4363.40 | 3.30% | 0.00 |
| 2025-09-04 | 13.95 | 14.27 | 0.40 | 2.88% | 13.80 | 14.55 | 50680 | 7244.94 | 5.47% | 0.00 |
| 2025-09-03 | 14.29 | 13.87 | -0.43 | -3.01% | 13.79 | 14.35 | 28104 | 3947.67 | 3.03% | 0.00 |
| 2025-09-02 | 14.28 | 14.30 | 0.07 | 0.49% | 13.92 | 14.43 | 35984 | 5087.12 | 3.88% | 0.00 |
| 2025-09-01 | 14.15 | 14.23 | 0.15 | 1.07% | 14.00 | 14.58 | 36993 | 5296.96 | 3.99% | 0.00 |
| 2025-08-29 | 14.29 | 14.08 | -0.22 | -1.54% | 14.08 | 14.50 | 44984 | 6432.97 | 4.85% | 0.00 |
| 2025-08-28 | 14.56 | 14.30 | -0.39 | -2.65% | 13.77 | 14.88 | 68279 | 9735.11 | 7.36% | 0.00 |
| 2025-08-27 | 15.50 | 14.69 | -0.89 | -5.71% | 14.61 | 15.58 | 74926 | 11282.91 | 8.08% | 0.00 |
| 2025-08-26 | 15.49 | 15.58 | 0.12 | 0.78% | 15.38 | 15.73 | 32455 | 5068.14 | 3.50% | 0.00 |
| 2025-08-25 | 15.64 | 15.46 | -0.18 | -1.15% | 15.43 | 15.75 | 32842 | 5107.78 | 3.54% | 0.00 |
| 2025-08-22 | 15.92 | 15.64 | -0.28 | -1.76% | 15.48 | 16.01 | 29679 | 4638.16 | 3.20% | 0.00 |
| 2025-08-21 | 15.88 | 15.92 | 0.05 | 0.32% | 15.68 | 15.95 | 31100 | 4931.73 | 3.35% | 0.00 |
| 2025-08-20 | 15.75 | 15.87 | 0.17 | 1.08% | 15.44 | 15.93 | 34205 | 5371.29 | 3.69% | 0.00 |
| 2025-08-19 | 15.30 | 15.70 | 0.44 | 2.88% | 15.18 | 15.78 | 42485 | 6615.15 | 4.58% | 0.00 |
| 2025-08-18 | 15.30 | 15.26 | 0.06 | 0.39% | 15.22 | 15.48 | 31331 | 4807.16 | 3.38% | 0.00 |
| 2025-08-15 | 15.34 | 15.20 | 0.03 | 0.20% | 15.03 | 15.43 | 36983 | 5645.47 | 3.99% | 0.00 |
| 2025-08-14 | 15.69 | 15.17 | -0.46 | -2.94% | 15.13 | 16.26 | 56069 | 8757.31 | 6.05% | 0.00 |
| 2025-08-13 | 15.87 | 15.63 | -0.25 | -1.57% | 15.51 | 15.98 | 36971 | 5783.54 | 3.99% | 0.00 |
| 2025-08-12 | 16.01 | 15.88 | 0.02 | 0.13% | 15.78 | 16.16 | 38349 | 6100.78 | 4.14% | 0.00 |
| 2025-08-11 | 15.68 | 15.86 | 0.22 | 1.41% | 15.55 | 15.96 | 37701 | 5962.10 | 4.07% | 0.00 |
| 2025-08-08 | 15.44 | 15.64 | 0.20 | 1.30% | 15.32 | 15.64 | 30682 | 4751.34 | 3.31% | 0.00 |
| 2025-08-07 | 15.43 | 15.44 | 0.00 | 0.00% | 15.32 | 15.49 | 25985 | 4003.47 | 2.80% | 0.00 |
| 2025-08-06 | 15.47 | 15.44 | 0.04 | 0.26% | 15.29 | 15.48 | 26614 | 4092.75 | 2.87% | 0.00 |
| 2025-08-05 | 15.49 | 15.40 | 0.10 | 0.65% | 15.28 | 15.49 | 27073 | 4161.24 | 2.92% | 0.00 |
| 2025-08-04 | 15.12 | 15.30 | 0.14 | 0.92% | 15.00 | 15.37 | 26400 | 4029.49 | 2.85% | 0.00 |
| 2025-08-01 | 14.99 | 15.16 | 0.16 | 1.07% | 14.94 | 15.25 | 22120 | 3346.17 | 2.39% | 0.00 |
| 2025-07-31 | 15.32 | 15.00 | -0.25 | -1.64% | 14.94 | 15.36 | 32777 | 4949.66 | 3.53% | 0.00 |
| 2025-07-30 | 15.19 | 15.25 | 0.10 | 0.66% | 15.04 | 15.35 | 30569 | 4643.22 | 3.30% | 0.00 |
| 2025-07-29 | 15.54 | 15.15 | -0.31 | -2.01% | 15.01 | 15.62 | 36743 | 5582.58 | 3.96% | 0.00 |
| 2025-07-28 | 15.53 | 15.46 | 0.01 | 0.06% | 15.29 | 15.60 | 27333 | 4225.03 | 2.95% | 66.00 |
| 2025-07-25 | 15.51 | 15.45 | -0.06 | -0.39% | 15.30 | 15.60 | 26967 | 4166.03 | 2.91% | 0.00 |
| 2025-07-24 | 15.16 | 15.51 | 0.35 | 2.31% | 15.08 | 15.51 | 38288 | 5886.54 | 4.13% | 0.00 |
| 2025-07-23 | 15.23 | 15.16 | 0.01 | 0.07% | 15.00 | 15.30 | 27701 | 4197.36 | 2.99% | 0.00 |
| 2025-07-22 | 15.30 | 15.15 | -0.14 | -0.92% | 15.03 | 15.33 | 27852 | 4225.30 | 3.00% | 0.00 |
| 2025-07-21 | 15.01 | 15.29 | 0.33 | 2.21% | 14.96 | 15.35 | 30697 | 4674.26 | 3.31% | 0.00 |
| 2025-07-18 | 15.09 | 14.96 | -0.07 | -0.47% | 14.79 | 15.09 | 20576 | 3066.99 | 2.22% | 0.00 |
| 2025-07-17 | 14.91 | 15.03 | 0.17 | 1.14% | 14.83 | 15.08 | 25549 | 3822.71 | 2.76% | 0.00 |
| 2025-07-16 | 14.66 | 14.86 | 0.21 | 1.43% | 14.63 | 14.92 | 22787 | 3374.93 | 2.46% | 0.00 |
| 2025-07-15 | 14.95 | 14.65 | -0.28 | -1.88% | 14.43 | 14.96 | 27828 | 4066.33 | 3.00% | 0.00 |
| 2025-07-14 | 14.86 | 14.93 | 0.06 | 0.40% | 14.76 | 14.95 | 22223 | 3305.19 | 2.40% | 0.00 |
| 2025-07-11 | 14.85 | 14.87 | 0.02 | 0.13% | 14.70 | 14.95 | 25478 | 3772.70 | 2.75% | 0.00 |
| 2025-07-10 | 14.88 | 14.85 | -0.02 | -0.13% | 14.62 | 14.90 | 24631 | 3640.53 | 2.66% | 0.00 |
| 2025-07-09 | 15.00 | 14.87 | -0.15 | -1.00% | 14.79 | 15.05 | 25574 | 3814.75 | 2.76% | 0.00 |
| 2025-07-08 | 14.99 | 15.02 | 0.03 | 0.20% | 14.87 | 15.03 | 30400 | 4544.86 | 3.28% | 0.00 |
| 2025-07-07 | 14.65 | 14.99 | 0.25 | 1.70% | 14.56 | 15.05 | 34309 | 5111.10 | 3.70% | 0.00 |
| 2025-07-04 | 14.72 | 14.74 | -0.01 | -0.07% | 14.53 | 14.94 | 35262 | 5206.39 | 3.80% | 0.00 |
| 2025-07-03 | 14.83 | 14.75 | -0.08 | -0.54% | 14.65 | 14.98 | 23785 | 3503.76 | 2.56% | 0.00 |
| 2025-07-02 | 15.03 | 14.83 | -0.11 | -0.74% | 14.71 | 15.12 | 38235 | 5685.95 | 4.12% | 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。
