| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.62 | 23.36 | -0.31 | -1.31% | 23.16 | 23.87 | 26443 | 6204.96 | 2.78% | 0.00 |
| 2026-03-24 | 22.58 | 23.67 | 1.56 | 7.06% | 22.28 | 23.75 | 41366 | 9483.26 | 4.35% | 0.00 |
| 2026-03-23 | 23.36 | 22.11 | -1.38 | -5.87% | 21.97 | 23.36 | 55875 | 12619.75 | 5.87% | 0.00 |
| 2026-03-20 | 24.04 | 23.49 | -0.48 | -2.00% | 23.49 | 24.50 | 39149 | 9371.65 | 4.12% | 0.00 |
| 2026-03-19 | 24.63 | 23.97 | -0.57 | -2.32% | 23.90 | 24.64 | 28655 | 6925.33 | 3.01% | 0.00 |
| 2026-03-18 | 24.05 | 24.54 | 0.52 | 2.16% | 23.83 | 24.69 | 38106 | 9297.23 | 4.01% | 0.00 |
| 2026-03-17 | 24.86 | 24.02 | -0.76 | -3.07% | 23.89 | 25.29 | 31784 | 7806.71 | 3.34% | 0.00 |
| 2026-03-16 | 24.80 | 24.78 | 0.01 | 0.04% | 24.54 | 25.25 | 38887 | 9675.67 | 4.09% | 0.00 |
| 2026-03-13 | 25.91 | 24.77 | -1.10 | -4.25% | 24.68 | 26.26 | 35332 | 8933.63 | 3.71% | 0.00 |
| 2026-03-12 | 26.00 | 25.87 | -0.03 | -0.12% | 25.52 | 26.45 | 40006 | 10374.81 | 4.21% | 0.00 |
| 2026-03-11 | 25.88 | 25.90 | 0.34 | 1.33% | 25.49 | 26.10 | 48977 | 12641.08 | 5.15% | 0.00 |
| 2026-03-10 | 24.51 | 25.56 | 1.17 | 4.80% | 24.40 | 26.09 | 57447 | 14649.56 | 6.04% | 0.00 |
| 2026-03-09 | 24.80 | 24.39 | -0.46 | -1.85% | 24.08 | 25.12 | 46910 | 11499.07 | 4.93% | 0.00 |
| 2026-03-06 | 24.48 | 24.85 | 0.45 | 1.84% | 24.20 | 25.00 | 36547 | 9062.09 | 3.84% | 0.00 |
| 2026-03-05 | 25.48 | 24.40 | -0.46 | -1.85% | 24.22 | 25.62 | 57894 | 14212.54 | 6.09% | 4.00 |
| 2026-03-04 | 25.47 | 24.86 | -0.76 | -2.97% | 24.52 | 25.78 | 76519 | 19269.64 | 8.04% | 5.00 |
| 2026-03-03 | 25.70 | 25.62 | -0.26 | -1.00% | 25.50 | 27.46 | 107914 | 28368.62 | 11.34% | 1.00 |
| 2026-03-02 | 24.61 | 25.88 | 1.35 | 5.50% | 24.58 | 26.45 | 93938 | 23917.83 | 9.87% | 0.00 |
| 2026-02-27 | 23.62 | 24.53 | 0.79 | 3.33% | 23.43 | 24.65 | 41707 | 10109.07 | 4.38% | 0.00 |
| 2026-02-26 | 24.23 | 23.74 | -0.40 | -1.66% | 23.43 | 24.32 | 38232 | 9086.62 | 4.02% | 0.00 |
| 2026-02-25 | 23.86 | 24.14 | 0.28 | 1.17% | 23.54 | 24.37 | 40121 | 9596.11 | 4.22% | 0.00 |
| 2026-02-24 | 24.02 | 23.86 | 0.30 | 1.27% | 23.06 | 24.17 | 42849 | 10143.33 | 4.50% | 0.00 |
| 2026-02-13 | 23.18 | 23.56 | 0.36 | 1.55% | 22.84 | 24.43 | 47856 | 11384.63 | 5.03% | 0.00 |
| 2026-02-12 | 22.83 | 23.20 | 0.44 | 1.93% | 22.50 | 23.40 | 45602 | 10489.74 | 4.79% | 0.00 |
| 2026-02-11 | 22.78 | 22.76 | 0.02 | 0.09% | 22.52 | 23.04 | 34726 | 7918.20 | 3.65% | 0.00 |
| 2026-02-10 | 23.59 | 22.74 | -0.97 | -4.09% | 22.65 | 23.61 | 46784 | 10699.79 | 4.92% | 0.00 |
| 2026-02-09 | 23.22 | 23.71 | 0.51 | 2.20% | 22.50 | 24.09 | 54854 | 12817.24 | 5.77% | 0.00 |
| 2026-02-06 | 22.31 | 23.20 | 0.80 | 3.57% | 22.19 | 23.88 | 57762 | 13311.33 | 6.07% | 0.00 |
| 2026-02-05 | 22.14 | 22.40 | 0.26 | 1.17% | 21.74 | 22.73 | 56597 | 12545.43 | 5.95% | 0.00 |
| 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 |
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。
