| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 30.36 | 31.54 | -0.90 | -2.77% | 30.20 | 31.66 | 26322 | 8187.23 | 2.86% | 0.00 |
| 2025-10-10 | 33.55 | 32.44 | -1.33 | -3.94% | 32.25 | 33.64 | 36055 | 11821.43 | 3.91% | 0.00 |
| 2025-10-09 | 33.90 | 33.77 | -0.13 | -0.38% | 33.52 | 34.77 | 34078 | 11584.62 | 3.70% | 0.00 |
| 2025-09-30 | 34.58 | 33.90 | -0.63 | -1.82% | 33.83 | 34.86 | 28278 | 9699.67 | 3.07% | 0.00 |
| 2025-09-29 | 34.59 | 34.53 | -0.12 | -0.35% | 33.69 | 34.99 | 34360 | 11821.05 | 3.73% | 0.00 |
| 2025-09-26 | 35.75 | 34.65 | -1.07 | -3.00% | 34.61 | 36.00 | 42165 | 14795.70 | 4.57% | 0.00 |
| 2025-09-25 | 35.00 | 35.72 | 0.37 | 1.05% | 35.00 | 36.80 | 67403 | 24143.94 | 7.31% | 0.00 |
| 2025-09-24 | 32.50 | 35.35 | 2.43 | 7.38% | 32.21 | 35.92 | 73323 | 25463.83 | 7.96% | 0.00 |
| 2025-09-23 | 32.99 | 32.92 | -0.26 | -0.78% | 32.00 | 33.50 | 26540 | 8629.60 | 2.88% | 0.00 |
| 2025-09-22 | 33.66 | 33.18 | -0.24 | -0.72% | 32.68 | 34.65 | 30347 | 10146.51 | 3.29% | 0.00 |
| 2025-09-19 | 34.05 | 33.42 | -0.91 | -2.65% | 33.15 | 34.98 | 30550 | 10371.75 | 3.31% | 0.00 |
| 2025-09-18 | 34.45 | 34.33 | -0.12 | -0.35% | 33.48 | 35.75 | 65669 | 22846.43 | 7.13% | 0.00 |
| 2025-09-17 | 33.20 | 34.45 | 1.06 | 3.17% | 33.15 | 35.20 | 56270 | 19268.92 | 6.11% | 0.00 |
| 2025-09-16 | 31.96 | 33.39 | 1.41 | 4.41% | 31.78 | 34.30 | 49296 | 16433.16 | 5.35% | 0.00 |
| 2025-09-15 | 33.13 | 31.98 | -0.78 | -2.38% | 31.82 | 33.25 | 24632 | 7953.64 | 2.67% | 0.00 |
| 2025-09-12 | 33.30 | 32.76 | -0.55 | -1.65% | 32.52 | 33.47 | 28885 | 9508.81 | 3.13% | 0.00 |
| 2025-09-11 | 33.00 | 33.31 | 0.51 | 1.55% | 32.00 | 33.68 | 38796 | 12828.66 | 4.21% | 0.00 |
| 2025-09-10 | 31.97 | 32.80 | 1.52 | 4.86% | 31.58 | 33.79 | 52165 | 17170.85 | 5.66% | 0.00 |
| 2025-09-09 | 31.36 | 31.28 | -0.23 | -0.73% | 31.20 | 31.80 | 17125 | 5395.49 | 1.86% | 0.00 |
| 2025-09-08 | 31.80 | 31.51 | 0.02 | 0.06% | 31.19 | 31.86 | 18255 | 5744.58 | 1.98% | 4.00 |
| 2025-09-05 | 30.58 | 31.49 | 1.09 | 3.59% | 30.56 | 31.49 | 19713 | 6126.00 | 2.14% | 0.00 |
| 2025-09-04 | 31.30 | 30.40 | -1.00 | -3.18% | 30.08 | 31.65 | 23815 | 7369.79 | 2.58% | 0.00 |
| 2025-09-03 | 32.00 | 31.40 | -0.60 | -1.88% | 31.40 | 32.33 | 17786 | 5675.28 | 1.93% | 0.00 |
| 2025-09-02 | 32.63 | 32.00 | -0.69 | -2.11% | 31.42 | 32.69 | 29268 | 9345.52 | 3.18% | 0.00 |
| 2025-09-01 | 32.70 | 32.69 | -0.02 | -0.06% | 32.44 | 33.16 | 24861 | 8148.97 | 2.70% | 0.00 |
| 2025-08-29 | 33.66 | 32.71 | -1.22 | -3.60% | 32.71 | 33.71 | 41629 | 13751.32 | 4.52% | 0.00 |
| 2025-08-28 | 33.38 | 33.93 | 0.63 | 1.89% | 32.65 | 34.30 | 54994 | 18487.61 | 5.91% | 0.00 |
| 2025-08-27 | 34.52 | 33.30 | -1.58 | -4.53% | 33.30 | 35.51 | 73213 | 25151.43 | 7.87% | 0.00 |
| 2025-08-26 | 35.89 | 34.88 | -1.43 | -3.94% | 34.71 | 36.18 | 75396 | 26662.22 | 8.11% | 5.00 |
| 2025-08-25 | 35.89 | 36.31 | 1.90 | 5.52% | 35.89 | 38.00 | 127517 | 47089.79 | 13.71% | 0.00 |
| 2025-08-22 | 32.88 | 34.41 | 1.48 | 4.49% | 32.38 | 35.88 | 82819 | 28268.43 | 8.90% | 3.00 |
| 2025-08-21 | 33.70 | 32.93 | -1.26 | -3.69% | 32.72 | 33.99 | 50098 | 16694.87 | 5.39% | 0.00 |
| 2025-08-20 | 32.73 | 34.19 | 1.33 | 4.05% | 32.68 | 34.24 | 64958 | 21837.49 | 6.98% | 0.00 |
| 2025-08-19 | 33.15 | 32.86 | -0.17 | -0.51% | 32.70 | 33.77 | 42904 | 14154.96 | 4.61% | 0.00 |
| 2025-08-18 | 32.92 | 33.03 | 0.10 | 0.30% | 32.61 | 33.26 | 46111 | 15203.95 | 4.96% | 0.00 |
| 2025-08-15 | 33.00 | 32.93 | -0.22 | -0.66% | 32.55 | 33.46 | 40917 | 13501.81 | 4.40% | 0.00 |
| 2025-08-14 | 33.20 | 33.15 | 0.03 | 0.09% | 32.35 | 33.70 | 58677 | 19320.08 | 6.31% | 0.00 |
| 2025-08-13 | 31.99 | 33.12 | 0.97 | 3.02% | 31.99 | 33.47 | 70994 | 23308.93 | 7.63% | 0.00 |
| 2025-08-12 | 32.58 | 32.15 | -0.43 | -1.32% | 31.80 | 32.58 | 43069 | 13777.74 | 4.63% | 0.00 |
| 2025-08-11 | 31.80 | 32.58 | 0.87 | 2.74% | 31.80 | 33.18 | 56320 | 18326.34 | 6.06% | 0.00 |
| 2025-08-08 | 32.80 | 31.71 | -1.69 | -5.06% | 31.69 | 32.80 | 67324 | 21593.77 | 7.24% | 9.00 |
| 2025-08-07 | 31.85 | 33.40 | 1.11 | 3.44% | 31.10 | 34.98 | 110983 | 36304.40 | 11.93% | 0.00 |
| 2025-08-06 | 31.90 | 32.29 | -0.61 | -1.85% | 31.30 | 32.58 | 97226 | 30916.99 | 10.45% | 3.00 |
| 2025-08-05 | 35.00 | 32.90 | 1.60 | 5.11% | 32.30 | 36.66 | 160577 | 54445.57 | 17.27% | 0.00 |
| 2025-08-04 | 30.34 | 31.30 | 0.64 | 2.09% | 30.02 | 31.77 | 64405 | 20048.31 | 6.92% | 0.00 |
| 2025-08-01 | 28.71 | 30.66 | 1.94 | 6.75% | 28.58 | 31.00 | 74966 | 22475.58 | 8.06% | 0.00 |
| 2025-07-31 | 28.04 | 28.72 | 0.59 | 2.10% | 27.84 | 28.84 | 43574 | 12374.35 | 4.69% | 4.00 |
| 2025-07-30 | 27.65 | 28.13 | 0.48 | 1.74% | 27.36 | 29.00 | 40704 | 11435.08 | 4.38% | 20.00 |
| 2025-07-29 | 27.80 | 27.65 | -0.19 | -0.68% | 27.40 | 27.84 | 12632 | 3483.44 | 1.36% | 0.00 |
| 2025-07-28 | 27.88 | 27.84 | -0.07 | -0.25% | 27.74 | 28.08 | 11370 | 3172.82 | 1.22% | 0.00 |
| 2025-07-25 | 27.75 | 27.91 | 0.16 | 0.58% | 27.64 | 27.98 | 12905 | 3594.66 | 1.39% | 0.00 |
| 2025-07-24 | 27.50 | 27.75 | 0.25 | 0.91% | 27.43 | 27.91 | 12990 | 3596.24 | 1.40% | 6.00 |
| 2025-07-23 | 27.37 | 27.50 | 0.00 | 0.00% | 27.36 | 27.88 | 17380 | 4805.63 | 1.87% | 0.00 |
| 2025-07-22 | 27.62 | 27.50 | -0.10 | -0.36% | 27.27 | 27.64 | 20341 | 5571.65 | 2.19% | 0.00 |
| 2025-07-21 | 27.93 | 27.60 | -0.57 | -2.02% | 27.47 | 28.17 | 32451 | 9022.00 | 3.49% | 0.00 |
| 2025-07-18 | 28.15 | 28.17 | 0.07 | 0.25% | 27.98 | 28.52 | 14017 | 3953.52 | 1.51% | 0.00 |
| 2025-07-17 | 28.10 | 28.10 | 0.00 | 0.00% | 27.88 | 28.39 | 18092 | 5065.82 | 1.95% | 0.00 |
| 2025-07-16 | 28.30 | 28.10 | 0.10 | 0.36% | 28.00 | 28.66 | 18721 | 5316.40 | 2.01% | 0.00 |
| 2025-07-15 | 28.41 | 28.00 | -0.42 | -1.48% | 27.80 | 28.42 | 16474 | 4615.27 | 1.77% | 0.00 |
| 2025-07-14 | 28.38 | 28.42 | -0.07 | -0.25% | 28.05 | 28.74 | 18122 | 5139.20 | 1.95% | 0.00 |
| 2025-07-11 | 28.86 | 28.49 | -0.49 | -1.69% | 28.42 | 29.00 | 23171 | 6631.63 | 2.49% | 0.00 |
| 2025-07-10 | 28.00 | 28.98 | 0.89 | 3.17% | 27.91 | 29.50 | 38898 | 11158.59 | 4.18% | 0.00 |
| 2025-07-09 | 28.29 | 28.09 | -0.27 | -0.95% | 27.97 | 28.33 | 23359 | 6564.57 | 2.51% | 0.00 |
| 2025-07-08 | 28.14 | 28.36 | 0.20 | 0.71% | 27.95 | 28.42 | 26026 | 7344.32 | 2.80% | 0.00 |
| 2025-07-07 | 28.83 | 28.16 | -0.68 | -2.36% | 27.73 | 28.83 | 30500 | 8567.47 | 3.28% | 0.00 |
| 2025-07-04 | 29.38 | 28.84 | -0.58 | -1.97% | 28.77 | 29.58 | 22051 | 6384.86 | 2.37% | 0.00 |
| 2025-07-03 | 29.56 | 29.42 | -0.37 | -1.24% | 29.35 | 30.20 | 23322 | 6893.16 | 2.51% | 4.00 |
| 2025-07-02 | 29.84 | 29.79 | -0.05 | -0.17% | 29.30 | 30.39 | 32239 | 9599.33 | 3.47% | 0.00 |
| 2025-07-01 | 30.79 | 29.84 | -0.66 | -2.16% | 29.67 | 30.86 | 36867 | 11058.89 | 3.96% | 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。
