| 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 | 28.90 | 29.08 | 0.12 | 0.41% | 28.80 | 29.58 | 15402 | 4502.89 | 1.62% | 0.00 |
| 2026-03-24 | 28.48 | 28.96 | 1.16 | 4.17% | 27.80 | 29.13 | 23675 | 6730.91 | 2.49% | 0.00 |
| 2026-03-23 | 30.10 | 27.80 | -2.58 | -8.49% | 27.32 | 30.10 | 32340 | 9291.10 | 3.40% | 0.00 |
| 2026-03-20 | 31.36 | 30.38 | -1.00 | -3.19% | 30.38 | 31.66 | 21900 | 6761.73 | 2.30% | 0.00 |
| 2026-03-19 | 32.07 | 31.38 | -0.93 | -2.88% | 31.16 | 32.30 | 22454 | 7118.44 | 2.36% | 0.00 |
| 2026-03-18 | 31.55 | 32.31 | 0.78 | 2.47% | 31.46 | 32.39 | 17658 | 5656.93 | 1.86% | 0.00 |
| 2026-03-17 | 33.25 | 31.53 | -1.50 | -4.54% | 31.43 | 33.49 | 31180 | 9968.75 | 3.28% | 0.00 |
| 2026-03-16 | 32.80 | 33.03 | 0.23 | 0.70% | 32.60 | 33.50 | 17450 | 5758.87 | 1.84% | 0.00 |
| 2026-03-13 | 33.69 | 32.80 | -0.87 | -2.58% | 32.67 | 33.69 | 19857 | 6567.84 | 2.09% | 0.00 |
| 2026-03-12 | 34.62 | 33.67 | -1.24 | -3.55% | 33.60 | 34.87 | 28047 | 9558.35 | 2.95% | 0.00 |
| 2026-03-11 | 34.66 | 34.91 | 0.46 | 1.34% | 34.20 | 35.68 | 37574 | 13182.20 | 3.95% | 0.00 |
| 2026-03-10 | 34.40 | 34.45 | 0.56 | 1.65% | 33.72 | 35.86 | 32924 | 11464.32 | 3.46% | 0.00 |
| 2026-03-09 | 33.66 | 33.89 | -0.67 | -1.94% | 33.00 | 34.12 | 23582 | 7911.19 | 2.48% | 0.00 |
| 2026-03-06 | 32.50 | 34.56 | 2.07 | 6.37% | 32.10 | 34.77 | 42865 | 14520.23 | 4.51% | 0.00 |
| 2026-03-05 | 32.51 | 32.49 | 0.61 | 1.91% | 31.92 | 33.27 | 25930 | 8452.96 | 2.85% | 0.00 |
| 2026-03-04 | 31.62 | 31.88 | -0.30 | -0.93% | 31.60 | 32.34 | 28611 | 9133.97 | 3.14% | 1.00 |
| 2026-03-03 | 33.00 | 32.18 | -1.20 | -3.59% | 32.00 | 33.58 | 48311 | 15804.10 | 5.31% | 0.00 |
| 2026-03-02 | 35.30 | 33.38 | -2.23 | -6.26% | 32.30 | 35.44 | 83112 | 27790.04 | 9.13% | 0.00 |
| 2026-02-27 | 34.78 | 35.61 | 0.48 | 1.37% | 34.38 | 35.70 | 58391 | 20593.79 | 6.42% | 4.00 |
| 2026-02-26 | 31.52 | 35.13 | 3.61 | 11.45% | 31.40 | 35.56 | 85300 | 28832.93 | 9.37% | 0.00 |
| 2026-02-25 | 31.64 | 31.52 | -0.12 | -0.38% | 31.30 | 31.86 | 16709 | 5269.32 | 1.84% | 0.00 |
| 2026-02-24 | 31.75 | 31.64 | 0.25 | 0.80% | 30.43 | 31.80 | 21063 | 6628.24 | 2.31% | 3.00 |
| 2026-02-13 | 31.00 | 31.39 | 0.23 | 0.74% | 31.00 | 31.99 | 19947 | 6299.76 | 2.19% | 0.00 |
| 2026-02-12 | 31.29 | 31.16 | -0.04 | -0.13% | 30.90 | 31.57 | 23866 | 7444.81 | 2.62% | 0.00 |
| 2026-02-11 | 30.75 | 31.20 | 0.60 | 1.96% | 30.54 | 31.63 | 33921 | 10573.89 | 3.73% | 0.00 |
| 2026-02-10 | 30.78 | 30.60 | -0.22 | -0.71% | 30.49 | 30.99 | 21110 | 6476.38 | 2.32% | 0.00 |
| 2026-02-09 | 30.21 | 30.82 | 0.66 | 2.19% | 29.95 | 31.19 | 43587 | 13363.95 | 4.79% | 0.00 |
| 2026-02-06 | 28.05 | 30.16 | 1.88 | 6.65% | 28.02 | 30.58 | 47239 | 14011.60 | 5.19% | 0.00 |
| 2026-02-05 | 28.49 | 28.28 | -0.21 | -0.74% | 28.28 | 28.77 | 10971 | 3119.13 | 1.21% | 0.00 |
| 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 |
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。
