| 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 | 56.71 | 57.06 | 0.35 | 0.62% | 56.50 | 58.05 | 14211 | 8148.30 | 2.50% | 0.00 |
| 2026-03-24 | 55.40 | 56.71 | 2.66 | 4.92% | 55.10 | 57.80 | 13424 | 7589.92 | 2.37% | 0.00 |
| 2026-03-23 | 56.33 | 54.05 | -2.96 | -5.19% | 53.60 | 56.66 | 14994 | 8238.55 | 2.64% | 0.00 |
| 2026-03-20 | 57.50 | 57.01 | -0.22 | -0.38% | 57.01 | 58.37 | 9228 | 5324.92 | 1.63% | 0.00 |
| 2026-03-19 | 58.62 | 57.23 | -1.73 | -2.93% | 56.38 | 58.77 | 11730 | 6725.72 | 2.07% | 0.00 |
| 2026-03-18 | 57.69 | 58.96 | 0.96 | 1.66% | 57.69 | 60.41 | 14073 | 8335.62 | 2.48% | 0.00 |
| 2026-03-17 | 60.25 | 58.00 | -2.01 | -3.35% | 56.06 | 61.21 | 19664 | 11356.60 | 3.47% | 0.00 |
| 2026-03-16 | 54.54 | 60.01 | 5.30 | 9.69% | 54.09 | 60.99 | 37476 | 22190.25 | 6.60% | 2.00 |
| 2026-03-13 | 54.00 | 54.71 | 1.09 | 2.03% | 53.47 | 55.99 | 17203 | 9440.13 | 3.03% | 0.00 |
| 2026-03-12 | 54.89 | 53.62 | -1.30 | -2.37% | 53.00 | 56.40 | 9179 | 5020.68 | 1.62% | 0.00 |
| 2026-03-11 | 55.32 | 54.92 | -0.39 | -0.71% | 54.44 | 56.21 | 11668 | 6426.49 | 2.06% | 0.00 |
| 2026-03-10 | 54.57 | 55.31 | 1.15 | 2.12% | 54.19 | 55.40 | 11642 | 6403.68 | 2.05% | 0.00 |
| 2026-03-09 | 54.56 | 54.16 | -1.34 | -2.41% | 52.88 | 55.50 | 12130 | 6524.38 | 2.14% | 0.00 |
| 2026-03-06 | 54.73 | 55.50 | 0.31 | 0.56% | 54.73 | 56.10 | 7461 | 4153.13 | 1.31% | 0.00 |
| 2026-03-05 | 55.50 | 55.19 | 0.41 | 0.75% | 54.64 | 55.98 | 8414 | 4645.11 | 1.48% | 0.00 |
| 2026-03-04 | 54.22 | 54.78 | 0.01 | 0.02% | 53.73 | 54.88 | 11431 | 6215.33 | 2.01% | 0.00 |
| 2026-03-03 | 58.19 | 54.77 | -2.81 | -4.88% | 54.70 | 59.00 | 17652 | 9929.54 | 3.11% | 0.00 |
| 2026-03-02 | 60.17 | 57.58 | -3.56 | -5.82% | 57.40 | 61.00 | 20695 | 12123.05 | 3.65% | 0.00 |
| 2026-02-27 | 65.00 | 61.14 | -3.75 | -5.78% | 60.80 | 66.06 | 22565 | 14181.11 | 3.98% | 0.00 |
| 2026-02-26 | 61.70 | 64.89 | 3.49 | 5.68% | 61.16 | 64.95 | 15163 | 9634.37 | 2.67% | 0.00 |
| 2026-02-25 | 60.96 | 61.40 | 0.32 | 0.52% | 60.82 | 62.08 | 8639 | 5314.82 | 1.52% | 0.00 |
| 2026-02-24 | 63.82 | 61.08 | -1.60 | -2.55% | 60.90 | 63.82 | 11230 | 6948.47 | 1.98% | 0.00 |
| 2026-02-13 | 63.79 | 62.68 | -1.52 | -2.37% | 62.67 | 65.32 | 7655 | 4885.61 | 1.35% | 0.00 |
| 2026-02-12 | 64.50 | 64.20 | 0.95 | 1.50% | 63.30 | 66.25 | 13914 | 9016.44 | 2.45% | 0.00 |
| 2026-02-11 | 63.32 | 63.25 | 0.15 | 0.24% | 62.81 | 64.50 | 6899 | 4383.14 | 1.22% | 0.00 |
| 2026-02-10 | 64.72 | 63.10 | -1.64 | -2.53% | 63.01 | 65.34 | 8411 | 5367.82 | 1.48% | 0.00 |
| 2026-02-09 | 66.50 | 64.74 | -0.88 | -1.34% | 64.02 | 67.55 | 11589 | 7532.97 | 2.04% | 0.00 |
| 2026-02-06 | 65.20 | 65.62 | 0.34 | 0.52% | 63.60 | 66.66 | 7547 | 4941.24 | 1.33% | 0.00 |
| 2026-02-05 | 66.23 | 65.28 | -1.21 | -1.82% | 64.30 | 66.50 | 7818 | 5091.46 | 1.38% | 0.00 |
| 2026-02-04 | 65.66 | 66.49 | 0.70 | 1.06% | 65.30 | 67.44 | 9301 | 6161.91 | 1.64% | 0.00 |
| 2026-02-03 | 65.24 | 65.79 | 1.94 | 3.04% | 64.00 | 65.81 | 13102 | 8538.07 | 2.31% | 0.00 |
| 2026-02-02 | 69.55 | 63.85 | -7.29 | -10.25% | 63.60 | 70.50 | 23992 | 15808.26 | 4.23% | 0.00 |
| 2026-01-30 | 66.94 | 71.14 | 2.65 | 3.87% | 66.15 | 72.98 | 24657 | 17350.94 | 4.35% | 1.00 |
| 2026-01-29 | 70.50 | 68.49 | -1.56 | -2.23% | 67.37 | 71.90 | 24779 | 17205.88 | 4.37% | 0.00 |
| 2026-01-28 | 70.31 | 70.05 | 0.96 | 1.39% | 68.58 | 71.28 | 18539 | 12973.02 | 3.27% | 0.00 |
| 2026-01-27 | 69.59 | 69.09 | 0.01 | 0.01% | 66.40 | 70.82 | 15509 | 10616.01 | 2.73% | 0.00 |
| 2026-01-26 | 73.57 | 69.08 | -6.16 | -8.19% | 68.50 | 73.88 | 27138 | 19190.82 | 4.78% | 0.00 |
| 2026-01-23 | 70.65 | 75.24 | 4.06 | 5.70% | 68.68 | 75.50 | 29987 | 21655.06 | 5.28% | 0.00 |
| 2026-01-22 | 69.93 | 71.18 | 1.36 | 1.95% | 69.38 | 72.48 | 25650 | 18230.66 | 4.52% | 0.00 |
| 2026-01-21 | 69.16 | 69.82 | -0.38 | -0.54% | 68.01 | 70.27 | 19423 | 13486.71 | 3.42% | 0.00 |
| 2026-01-20 | 73.61 | 70.20 | -3.40 | -4.62% | 68.01 | 74.79 | 34343 | 24176.29 | 6.05% | 0.00 |
| 2026-01-19 | 79.36 | 73.60 | -7.20 | -8.91% | 72.98 | 79.36 | 30377 | 22593.71 | 5.35% | 0.00 |
| 2026-01-16 | 78.00 | 80.80 | 1.94 | 2.46% | 76.37 | 81.88 | 48250 | 38300.95 | 8.50% | 0.00 |
| 2026-01-15 | 78.05 | 78.86 | 2.12 | 2.76% | 75.90 | 82.88 | 63324 | 50066.75 | 11.16% | 2.00 |
| 2026-01-14 | 65.86 | 76.74 | 12.79 | 20.00% | 64.99 | 76.74 | 51346 | 38478.97 | 9.05% | 0.00 |
| 2026-01-13 | 61.66 | 63.95 | 2.12 | 3.43% | 61.00 | 67.74 | 38928 | 25321.24 | 6.86% | 0.00 |
| 2026-01-12 | 59.48 | 61.83 | 2.38 | 4.00% | 58.52 | 62.20 | 30371 | 18362.58 | 5.35% | 0.00 |
| 2026-01-09 | 59.00 | 59.45 | 0.40 | 0.68% | 57.88 | 60.88 | 26670 | 15837.82 | 4.70% | 0.00 |
| 2026-01-08 | 58.79 | 59.05 | 0.08 | 0.14% | 57.97 | 59.78 | 19900 | 11710.13 | 3.51% | 0.00 |
| 2026-01-07 | 59.50 | 58.97 | -0.36 | -0.61% | 57.08 | 59.50 | 19513 | 11354.89 | 3.44% | 0.00 |
| 2026-01-06 | 59.85 | 59.33 | -0.83 | -1.38% | 58.42 | 60.23 | 21787 | 12873.35 | 3.84% | 0.00 |
| 2026-01-05 | 63.00 | 60.16 | -5.14 | -7.87% | 58.32 | 63.86 | 37325 | 22551.66 | 6.58% | 0.00 |
| 2025-12-31 | 64.80 | 65.30 | 0.50 | 0.77% | 63.21 | 65.99 | 21133 | 13705.83 | 3.72% | 0.00 |
| 2025-12-30 | 66.83 | 64.80 | -2.83 | -4.18% | 63.73 | 67.87 | 32815 | 21437.22 | 5.78% | 0.00 |
| 2025-12-29 | 65.19 | 67.63 | 1.20 | 1.81% | 62.81 | 68.79 | 45614 | 30100.92 | 8.04% | 0.00 |
| 2025-12-26 | 64.34 | 66.43 | 3.43 | 5.44% | 62.20 | 68.00 | 57384 | 36880.67 | 10.11% | 1.00 |
| 2025-12-25 | 53.20 | 63.00 | 10.50 | 20.00% | 52.33 | 63.00 | 51912 | 30415.17 | 9.15% | 0.00 |
| 2025-12-24 | 52.59 | 52.50 | 0.39 | 0.75% | 51.20 | 53.96 | 16304 | 8606.58 | 2.87% | 0.00 |
| 2025-12-23 | 53.00 | 52.11 | -0.69 | -1.31% | 51.22 | 53.00 | 12493 | 6480.85 | 2.20% | 0.00 |
| 2025-12-22 | 56.41 | 52.80 | -2.34 | -4.24% | 52.20 | 56.77 | 18939 | 10114.92 | 3.34% | 1.00 |
| 2025-12-19 | 53.04 | 55.14 | 2.10 | 3.96% | 52.50 | 55.88 | 23858 | 12942.70 | 4.20% | 0.00 |
| 2025-12-18 | 55.82 | 53.04 | -3.12 | -5.56% | 53.00 | 56.59 | 24604 | 13390.07 | 4.34% | 1.00 |
| 2025-12-17 | 54.93 | 56.16 | 0.48 | 0.86% | 54.93 | 58.88 | 17638 | 9937.40 | 3.11% | 0.00 |
| 2025-12-16 | 56.95 | 55.68 | -1.34 | -2.35% | 54.94 | 57.80 | 21206 | 11876.42 | 3.74% | 0.00 |
| 2025-12-15 | 58.14 | 57.02 | -2.46 | -4.14% | 56.78 | 60.38 | 24688 | 14275.52 | 4.35% | 0.00 |
| 2025-12-12 | 59.50 | 59.48 | -0.54 | -0.90% | 58.70 | 62.00 | 26655 | 16077.94 | 4.70% | 0.00 |
| 2025-12-11 | 58.27 | 60.02 | -0.02 | -0.03% | 57.68 | 61.00 | 27344 | 16146.54 | 4.82% | 0.00 |
| 2025-12-10 | 58.58 | 60.04 | 0.04 | 0.07% | 56.20 | 63.07 | 50706 | 30779.77 | 8.94% | 0.00 |
| 2025-12-09 | 55.21 | 60.00 | 3.48 | 6.16% | 54.91 | 61.69 | 49636 | 29167.42 | 8.75% | 6.00 |
| 2025-12-08 | 55.56 | 56.52 | 0.40 | 0.71% | 54.70 | 57.12 | 32638 | 18328.45 | 5.75% | 0.00 |
| 2025-12-05 | 57.21 | 56.12 | -2.43 | -4.15% | 55.07 | 58.54 | 34131 | 19095.30 | 6.01% | 0.00 |
| 2025-12-04 | 59.91 | 58.55 | -4.47 | -7.09% | 57.08 | 59.95 | 43124 | 25403.67 | 7.60% | 0.00 |
| 2025-12-03 | 55.92 | 63.02 | 7.10 | 12.70% | 54.00 | 64.30 | 69950 | 40515.67 | 12.33% | 3.00 |
| 2025-12-02 | 50.74 | 55.92 | 5.10 | 10.04% | 50.27 | 58.57 | 65079 | 36216.82 | 11.47% | 0.00 |
| 2025-12-01 | 47.10 | 50.82 | 2.40 | 4.96% | 46.60 | 52.56 | 55350 | 27928.34 | 9.75% | 0.00 |
| 2025-11-28 | 54.56 | 48.42 | -6.71 | -12.17% | 47.84 | 54.56 | 58088 | 28988.31 | 10.24% | 0.00 |
| 2025-11-27 | 45.60 | 55.13 | 9.19 | 20.00% | 45.60 | 55.13 | 49088 | 25477.44 | 8.65% | 0.00 |
| 2025-11-26 | 43.98 | 45.94 | 2.30 | 5.27% | 42.88 | 46.58 | 27021 | 12275.07 | 4.76% | 0.00 |
| 2025-11-25 | 41.12 | 43.64 | 2.79 | 6.83% | 41.12 | 43.79 | 17699 | 7577.90 | 3.12% | 0.00 |
| 2025-11-24 | 41.20 | 40.85 | 0.15 | 0.37% | 40.00 | 41.45 | 11900 | 4851.16 | 2.10% | 0.00 |
绿岛风(301043)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。
