| 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 | 28.98 | 28.49 | -0.49 | -1.69% | 28.31 | 29.00 | 11494 | 3286.03 | 1.26% | 0.00 |
| 2026-02-03 | 28.46 | 28.98 | 0.93 | 3.32% | 28.14 | 29.07 | 18646 | 5357.72 | 2.05% | 0.00 |
| 2026-02-02 | 28.31 | 28.05 | -0.26 | -0.92% | 27.91 | 28.83 | 21987 | 6263.12 | 2.42% | 0.00 |
| 2026-01-30 | 27.77 | 28.31 | 0.52 | 1.87% | 27.60 | 28.48 | 16660 | 4687.65 | 1.83% | 0.00 |
| 2026-01-29 | 28.44 | 27.79 | -0.64 | -2.25% | 27.70 | 28.62 | 19367 | 5462.66 | 2.13% | 0.00 |
| 2026-01-28 | 29.15 | 28.43 | -0.82 | -2.80% | 28.41 | 29.30 | 23160 | 6654.65 | 2.55% | 0.00 |
| 2026-01-27 | 29.40 | 29.25 | -0.15 | -0.51% | 28.25 | 29.50 | 19141 | 5536.41 | 2.10% | 0.00 |
| 2026-01-26 | 30.00 | 29.40 | -0.48 | -1.61% | 29.26 | 30.00 | 23973 | 7098.69 | 2.63% | 0.00 |
| 2026-01-23 | 29.54 | 29.88 | 0.46 | 1.56% | 29.41 | 29.99 | 18673 | 5563.91 | 2.05% | 0.00 |
| 2026-01-22 | 29.67 | 29.42 | -0.26 | -0.88% | 29.30 | 29.83 | 15637 | 4622.55 | 1.72% | 0.00 |
| 2026-01-21 | 29.19 | 29.68 | 0.49 | 1.68% | 28.92 | 29.75 | 21748 | 6411.53 | 2.39% | 0.00 |
| 2026-01-20 | 29.38 | 29.19 | -0.29 | -0.98% | 29.00 | 29.56 | 17577 | 5147.45 | 1.93% | 0.00 |
| 2026-01-19 | 29.38 | 29.48 | 0.08 | 0.27% | 28.92 | 29.53 | 24390 | 7142.92 | 2.68% | 0.00 |
| 2026-01-16 | 28.87 | 29.40 | 0.82 | 2.87% | 28.57 | 29.83 | 35248 | 10295.09 | 3.87% | 0.00 |
| 2026-01-15 | 28.55 | 28.58 | 0.03 | 0.11% | 28.25 | 28.77 | 13491 | 3844.51 | 1.48% | 0.00 |
| 2026-01-14 | 28.58 | 28.55 | 0.09 | 0.32% | 28.16 | 28.99 | 21376 | 6119.71 | 2.35% | 0.00 |
| 2026-01-13 | 29.18 | 28.46 | -0.47 | -1.62% | 28.40 | 29.18 | 16817 | 4830.24 | 1.85% | 0.00 |
| 2026-01-12 | 28.55 | 28.93 | 0.40 | 1.40% | 28.40 | 28.94 | 21739 | 6239.95 | 2.39% | 0.00 |
| 2026-01-09 | 28.45 | 28.53 | 0.04 | 0.14% | 28.20 | 28.61 | 14474 | 4112.79 | 1.59% | 0.00 |
| 2026-01-08 | 28.37 | 28.49 | 0.03 | 0.11% | 28.03 | 28.65 | 12114 | 3447.47 | 1.33% | 0.00 |
| 2026-01-07 | 28.52 | 28.46 | 0.05 | 0.18% | 28.32 | 28.93 | 13850 | 3956.53 | 1.52% | 0.00 |
| 2026-01-06 | 28.54 | 28.41 | -0.12 | -0.42% | 28.06 | 28.85 | 14366 | 4095.30 | 1.58% | 0.00 |
| 2026-01-05 | 27.41 | 28.53 | 1.05 | 3.82% | 27.41 | 29.02 | 25130 | 7206.32 | 2.76% | 0.00 |
| 2025-12-31 | 27.60 | 27.48 | -0.08 | -0.29% | 27.30 | 27.70 | 12423 | 3414.33 | 1.37% | 0.00 |
| 2025-12-30 | 27.70 | 27.56 | -0.15 | -0.54% | 27.53 | 28.10 | 10975 | 3052.60 | 1.21% | 0.00 |
| 2025-12-29 | 27.71 | 27.71 | -0.18 | -0.65% | 27.60 | 27.94 | 9890 | 2743.65 | 1.09% | 0.00 |
| 2025-12-26 | 28.40 | 27.89 | -0.21 | -0.75% | 27.75 | 28.40 | 13600 | 3809.13 | 1.49% | 0.00 |
| 2025-12-25 | 27.48 | 28.10 | 0.62 | 2.26% | 27.48 | 28.45 | 15858 | 4437.37 | 1.74% | 0.00 |
| 2025-12-24 | 27.09 | 27.48 | 0.31 | 1.14% | 27.09 | 27.70 | 11045 | 3031.71 | 1.21% | 0.00 |
| 2025-12-23 | 27.30 | 27.17 | -0.16 | -0.59% | 27.04 | 27.66 | 15148 | 4147.40 | 1.66% | 0.00 |
| 2025-12-22 | 26.81 | 27.33 | 0.47 | 1.75% | 26.78 | 27.45 | 14169 | 3860.28 | 1.56% | 0.00 |
| 2025-12-19 | 26.68 | 26.86 | 0.21 | 0.79% | 26.68 | 26.92 | 10981 | 2947.67 | 1.21% | 0.00 |
| 2025-12-18 | 26.62 | 26.65 | -0.02 | -0.07% | 26.28 | 26.97 | 11521 | 3082.53 | 1.27% | 0.00 |
| 2025-12-17 | 26.32 | 26.67 | 0.35 | 1.33% | 25.98 | 26.74 | 13732 | 3616.03 | 1.51% | 0.00 |
| 2025-12-16 | 26.47 | 26.32 | -0.15 | -0.57% | 26.01 | 26.65 | 9529 | 2503.28 | 1.05% | 0.00 |
| 2025-12-15 | 26.75 | 26.47 | -0.40 | -1.49% | 26.41 | 26.94 | 9092 | 2421.91 | 1.00% | 0.00 |
| 2025-12-12 | 26.50 | 26.87 | 0.51 | 1.93% | 26.16 | 27.08 | 15785 | 4218.73 | 1.73% | 0.00 |
| 2025-12-11 | 26.99 | 26.36 | -0.46 | -1.72% | 26.36 | 27.05 | 11199 | 2975.55 | 1.23% | 0.00 |
| 2025-12-10 | 27.11 | 26.82 | -0.33 | -1.22% | 26.72 | 27.17 | 10204 | 2738.75 | 1.12% | 0.00 |
| 2025-12-09 | 27.50 | 27.15 | -0.52 | -1.88% | 27.10 | 27.67 | 9951 | 2718.22 | 1.09% | 0.00 |
| 2025-12-08 | 27.70 | 27.67 | 0.11 | 0.40% | 27.48 | 27.89 | 11891 | 3290.69 | 1.31% | 0.00 |
| 2025-12-05 | 27.35 | 27.56 | 0.18 | 0.66% | 27.11 | 27.56 | 9857 | 2699.12 | 1.08% | 0.00 |
| 2025-12-04 | 27.75 | 27.38 | -0.22 | -0.80% | 26.96 | 27.75 | 12236 | 3335.46 | 1.34% | 0.00 |
| 2025-12-03 | 27.79 | 27.60 | -0.19 | -0.68% | 27.50 | 27.98 | 12857 | 3558.69 | 1.41% | 0.00 |
| 2025-12-02 | 28.92 | 27.79 | -1.44 | -4.93% | 27.68 | 28.98 | 29887 | 8379.59 | 3.28% | 0.00 |
| 2025-12-01 | 29.41 | 29.23 | -0.04 | -0.14% | 29.01 | 29.64 | 11947 | 3490.46 | 1.31% | 0.00 |
| 2025-11-28 | 29.16 | 29.27 | 0.11 | 0.38% | 28.88 | 29.31 | 7234 | 2108.20 | 0.80% | 0.00 |
| 2025-11-27 | 28.70 | 29.16 | 0.41 | 1.43% | 28.70 | 29.49 | 11455 | 3346.89 | 1.26% | 0.00 |
| 2025-11-26 | 29.22 | 28.75 | -0.15 | -0.52% | 28.66 | 29.42 | 10405 | 3017.56 | 1.14% | 0.00 |
| 2025-11-25 | 28.80 | 28.90 | 0.55 | 1.94% | 28.49 | 29.46 | 11929 | 3460.75 | 1.31% | 0.00 |
| 2025-11-24 | 28.58 | 28.35 | 0.30 | 1.07% | 28.06 | 28.58 | 10515 | 2977.91 | 1.16% | 0.00 |
| 2025-11-21 | 29.39 | 28.05 | -1.42 | -4.82% | 27.88 | 29.45 | 17577 | 4996.56 | 1.93% | 0.00 |
| 2025-11-20 | 29.95 | 29.47 | -0.36 | -1.21% | 29.37 | 30.56 | 11629 | 3460.47 | 1.28% | 0.00 |
| 2025-11-19 | 30.28 | 29.83 | -0.44 | -1.45% | 29.67 | 30.51 | 13507 | 4045.01 | 1.48% | 0.00 |
| 2025-11-18 | 31.00 | 30.27 | -0.66 | -2.13% | 30.12 | 31.00 | 14298 | 4345.12 | 1.57% | 0.00 |
| 2025-11-17 | 30.78 | 30.93 | 0.35 | 1.14% | 30.44 | 31.60 | 19750 | 6139.33 | 2.17% | 0.00 |
| 2025-11-14 | 30.38 | 30.58 | 0.02 | 0.07% | 30.06 | 30.94 | 14369 | 4401.16 | 1.58% | 0.00 |
| 2025-11-13 | 30.13 | 30.56 | 0.28 | 0.92% | 30.04 | 31.08 | 20222 | 6199.95 | 2.22% | 0.00 |
| 2025-11-12 | 30.94 | 30.28 | -0.12 | -0.39% | 30.02 | 31.10 | 19315 | 5890.00 | 2.12% | 0.00 |
| 2025-11-11 | 30.19 | 30.40 | 0.31 | 1.03% | 30.10 | 30.71 | 15031 | 4569.29 | 1.65% | 0.00 |
| 2025-11-10 | 29.85 | 30.09 | 0.13 | 0.43% | 29.85 | 30.45 | 13278 | 4005.55 | 1.46% | 0.00 |
| 2025-11-07 | 30.00 | 29.96 | -0.12 | -0.40% | 29.77 | 30.16 | 10303 | 3085.31 | 1.13% | 0.00 |
| 2025-11-06 | 30.00 | 30.08 | 0.07 | 0.23% | 29.91 | 30.26 | 12159 | 3657.66 | 1.34% | 0.00 |
| 2025-11-05 | 29.60 | 30.01 | 0.12 | 0.40% | 29.53 | 30.10 | 10760 | 3217.44 | 1.18% | 0.00 |
| 2025-11-04 | 30.77 | 29.89 | -0.83 | -2.70% | 29.63 | 30.79 | 20798 | 6234.54 | 2.29% | 0.00 |
| 2025-11-03 | 30.45 | 30.72 | 0.28 | 0.92% | 29.92 | 30.77 | 14448 | 4374.01 | 1.59% | 0.00 |
| 2025-10-31 | 29.96 | 30.44 | 0.48 | 1.60% | 29.96 | 30.53 | 12440 | 3780.33 | 1.37% | 0.00 |
| 2025-10-30 | 30.60 | 29.96 | -0.69 | -2.25% | 29.89 | 30.66 | 15705 | 4742.28 | 1.73% | 0.00 |
| 2025-10-29 | 31.15 | 30.65 | -0.46 | -1.48% | 30.26 | 31.23 | 19703 | 6019.38 | 2.17% | 0.00 |
| 2025-10-28 | 31.00 | 31.11 | 0.15 | 0.48% | 30.70 | 31.81 | 18910 | 5905.37 | 2.08% | 0.00 |
| 2025-10-27 | 30.60 | 30.96 | 0.52 | 1.71% | 30.51 | 31.16 | 16236 | 5003.85 | 1.78% | 0.00 |
| 2025-10-24 | 30.10 | 30.44 | 0.41 | 1.37% | 30.06 | 30.48 | 15481 | 4693.14 | 1.70% | 0.00 |
| 2025-10-23 | 30.23 | 30.03 | -0.03 | -0.10% | 29.50 | 30.29 | 11700 | 3486.42 | 1.29% | 0.00 |
| 2025-10-22 | 30.18 | 30.06 | -0.18 | -0.60% | 29.91 | 30.32 | 9108 | 2742.18 | 1.00% | 0.00 |
| 2025-10-21 | 29.84 | 30.24 | 0.43 | 1.44% | 29.56 | 30.35 | 16550 | 4974.05 | 1.82% | 0.00 |
| 2025-10-20 | 29.75 | 29.81 | 0.63 | 2.16% | 29.46 | 30.44 | 14231 | 4252.28 | 1.54% | 0.00 |
| 2025-10-17 | 30.60 | 29.18 | -1.48 | -4.83% | 29.17 | 30.70 | 23826 | 7103.82 | 2.59% | 0.00 |
| 2025-10-16 | 31.03 | 30.66 | -0.44 | -1.41% | 30.52 | 31.29 | 16979 | 5234.06 | 1.84% | 0.00 |
| 2025-10-15 | 30.79 | 31.10 | 0.35 | 1.14% | 30.56 | 31.35 | 16674 | 5163.15 | 1.81% | 0.00 |
| 2025-10-14 | 31.70 | 30.75 | -0.79 | -2.50% | 30.67 | 32.28 | 23324 | 7325.11 | 2.53% | 0.00 |
绿通科技(301322)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。
