| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 200.52 | 195.00 | -5.53 | -2.76% | 194.13 | 200.98 | 3135 | 6146.86 | 3.64% | 0.00 |
| 2026-02-04 | 204.69 | 200.53 | -5.26 | -2.56% | 197.41 | 204.69 | 4481 | 8968.70 | 5.21% | 0.00 |
| 2026-02-03 | 199.10 | 205.79 | 6.81 | 3.42% | 198.86 | 206.40 | 7064 | 14310.54 | 8.21% | 0.00 |
| 2026-02-02 | 205.20 | 198.98 | -11.77 | -5.58% | 197.01 | 211.92 | 8541 | 17232.47 | 9.93% | 0.00 |
| 2026-01-30 | 195.36 | 210.75 | 7.00 | 3.44% | 194.01 | 216.61 | 10941 | 22465.80 | 12.72% | 0.00 |
| 2026-01-29 | 220.00 | 203.75 | -14.53 | -6.66% | 201.50 | 220.00 | 9451 | 19675.93 | 10.99% | 0.00 |
| 2026-01-28 | 210.28 | 218.28 | 8.09 | 3.85% | 210.28 | 219.99 | 8946 | 19353.01 | 10.40% | 0.00 |
| 2026-01-27 | 212.99 | 210.19 | -4.25 | -1.98% | 204.22 | 215.00 | 7375 | 15351.02 | 8.57% | 0.00 |
| 2026-01-26 | 218.33 | 214.44 | -6.80 | -3.07% | 210.50 | 220.72 | 8679 | 18714.49 | 10.09% | 0.00 |
| 2026-01-23 | 223.00 | 221.24 | -2.36 | -1.06% | 216.00 | 223.74 | 8154 | 17952.75 | 9.48% | 0.00 |
| 2026-01-22 | 230.00 | 223.60 | -7.18 | -3.11% | 217.59 | 231.14 | 12509 | 27821.83 | 14.54% | 0.00 |
| 2026-01-21 | 198.01 | 230.78 | 30.77 | 15.38% | 195.00 | 239.00 | 23197 | 50680.04 | 26.96% | 0.00 |
| 2026-01-20 | 191.70 | 200.01 | 8.16 | 4.25% | 191.00 | 202.47 | 12235 | 24351.62 | 14.22% | 0.00 |
| 2026-01-19 | 192.00 | 191.85 | -1.03 | -0.53% | 189.57 | 195.09 | 5356 | 10325.60 | 6.23% | 0.00 |
| 2026-01-16 | 190.83 | 192.88 | 4.09 | 2.17% | 189.33 | 194.82 | 5810 | 11149.11 | 6.75% | 0.00 |
| 2026-01-15 | 191.99 | 188.79 | -3.96 | -2.05% | 186.60 | 193.07 | 5651 | 10676.72 | 6.57% | 0.00 |
| 2026-01-14 | 195.50 | 192.75 | -3.46 | -1.76% | 191.50 | 196.47 | 5995 | 11623.25 | 6.97% | 0.00 |
| 2026-01-13 | 191.90 | 196.21 | 3.97 | 2.07% | 189.28 | 197.77 | 9084 | 17641.38 | 10.56% | 0.00 |
| 2026-01-12 | 193.93 | 192.24 | -0.26 | -0.14% | 189.20 | 195.43 | 5491 | 10496.21 | 6.38% | 0.00 |
| 2026-01-09 | 197.18 | 192.50 | -8.58 | -4.27% | 189.20 | 197.18 | 10569 | 20334.18 | 12.29% | 0.00 |
| 2026-01-08 | 194.00 | 201.08 | 8.08 | 4.19% | 190.14 | 206.79 | 14771 | 29545.49 | 17.17% | 0.00 |
| 2026-01-07 | 187.22 | 193.00 | 4.12 | 2.18% | 184.86 | 193.00 | 7528 | 14228.76 | 8.75% | 0.00 |
| 2026-01-06 | 180.00 | 188.88 | 9.03 | 5.02% | 180.00 | 193.79 | 10396 | 19689.75 | 12.08% | 0.00 |
| 2026-01-05 | 177.30 | 179.85 | 2.55 | 1.44% | 176.31 | 180.00 | 3480 | 6236.48 | 4.04% | 0.00 |
| 2025-12-31 | 176.87 | 177.30 | 0.43 | 0.24% | 176.06 | 181.50 | 4359 | 7763.03 | 5.07% | 0.00 |
| 2025-12-30 | 177.00 | 176.87 | -0.74 | -0.42% | 175.08 | 178.47 | 3415 | 6025.59 | 3.97% | 0.00 |
| 2025-12-29 | 180.00 | 177.61 | -2.89 | -1.60% | 177.11 | 181.97 | 4318 | 7725.18 | 5.02% | 0.00 |
| 2025-12-26 | 182.06 | 180.50 | -1.86 | -1.02% | 179.31 | 185.42 | 4758 | 8662.09 | 5.53% | 0.00 |
| 2025-12-25 | 184.00 | 182.36 | -2.94 | -1.59% | 182.06 | 186.60 | 6010 | 11033.57 | 6.99% | 0.00 |
| 2025-12-24 | 174.50 | 185.30 | 9.65 | 5.49% | 174.50 | 188.70 | 12685 | 23299.80 | 14.75% | 0.00 |
| 2025-12-23 | 169.50 | 175.65 | 5.40 | 3.17% | 169.50 | 178.68 | 9124 | 15971.08 | 10.61% | 0.00 |
| 2025-12-22 | 169.29 | 170.25 | 1.46 | 0.86% | 169.18 | 173.98 | 3965 | 6800.38 | 4.61% | 0.00 |
| 2025-12-19 | 171.68 | 168.79 | -2.21 | -1.29% | 168.00 | 171.98 | 4064 | 6901.06 | 4.72% | 0.00 |
| 2025-12-18 | 165.09 | 171.00 | 3.72 | 2.22% | 165.09 | 174.98 | 7722 | 13304.78 | 8.98% | 0.00 |
| 2025-12-17 | 163.04 | 167.28 | 4.21 | 2.58% | 160.70 | 167.60 | 4868 | 7985.58 | 5.66% | 0.00 |
| 2025-12-16 | 165.00 | 163.07 | -3.05 | -1.84% | 160.88 | 166.66 | 5005 | 8162.32 | 5.82% | 0.00 |
| 2025-12-15 | 172.22 | 166.12 | -7.17 | -4.14% | 165.90 | 172.22 | 5432 | 9153.80 | 6.31% | 0.00 |
| 2025-12-12 | 170.00 | 173.29 | 2.31 | 1.35% | 169.00 | 174.89 | 6362 | 10983.13 | 7.40% | 0.00 |
| 2025-12-11 | 169.32 | 170.98 | 1.66 | 0.98% | 169.02 | 175.00 | 7470 | 12918.92 | 8.68% | 0.00 |
| 2025-12-10 | 167.96 | 169.32 | 1.27 | 0.76% | 166.28 | 169.36 | 3463 | 5807.74 | 4.02% | 1.00 |
| 2025-12-09 | 167.30 | 168.05 | 0.14 | 0.08% | 167.08 | 171.18 | 4232 | 7174.30 | 4.92% | 0.00 |
| 2025-12-08 | 167.85 | 167.91 | 0.46 | 0.27% | 166.24 | 168.86 | 4885 | 8191.24 | 5.68% | 0.00 |
| 2025-12-05 | 160.20 | 167.45 | 6.70 | 4.17% | 156.89 | 169.48 | 9729 | 15830.56 | 11.31% | 1.00 |
| 2025-12-04 | 161.76 | 160.75 | -1.15 | -0.71% | 159.61 | 162.47 | 2809 | 4514.08 | 3.44% | 0.00 |
| 2025-12-03 | 163.39 | 161.90 | -1.99 | -1.21% | 160.87 | 164.89 | 2856 | 4640.24 | 3.50% | 0.00 |
| 2025-12-02 | 166.70 | 163.89 | -3.48 | -2.08% | 163.60 | 166.70 | 2964 | 4874.15 | 3.63% | 0.00 |
| 2025-12-01 | 167.73 | 167.37 | -0.13 | -0.08% | 165.49 | 167.90 | 3789 | 6308.26 | 4.64% | 0.00 |
| 2025-11-28 | 166.30 | 167.50 | 0.70 | 0.42% | 165.20 | 168.58 | 2271 | 3793.62 | 2.78% | 0.00 |
| 2025-11-27 | 166.29 | 166.80 | -0.20 | -0.12% | 166.15 | 169.28 | 2741 | 4597.31 | 3.36% | 0.00 |
| 2025-11-26 | 170.42 | 167.00 | -2.90 | -1.71% | 166.09 | 170.95 | 3396 | 5709.48 | 4.16% | 0.00 |
| 2025-11-25 | 167.65 | 169.90 | 2.26 | 1.35% | 167.65 | 172.47 | 3248 | 5545.06 | 3.98% | 0.00 |
| 2025-11-24 | 166.00 | 167.64 | 3.24 | 1.97% | 164.52 | 168.94 | 2959 | 4919.66 | 3.62% | 0.00 |
| 2025-11-21 | 167.50 | 164.40 | -3.90 | -2.32% | 163.50 | 168.01 | 3810 | 6313.37 | 4.67% | 0.00 |
| 2025-11-20 | 171.97 | 168.30 | -3.58 | -2.08% | 167.28 | 173.30 | 4671 | 7923.95 | 5.72% | 0.00 |
| 2025-11-19 | 182.02 | 171.88 | -10.67 | -5.84% | 170.18 | 182.93 | 8372 | 14640.17 | 10.25% | 0.00 |
| 2025-11-18 | 181.81 | 182.55 | 0.74 | 0.41% | 180.93 | 184.37 | 2841 | 5183.47 | 3.48% | 0.00 |
| 2025-11-17 | 180.19 | 181.81 | 0.53 | 0.29% | 180.01 | 182.50 | 2232 | 4048.03 | 2.73% | 0.00 |
| 2025-11-14 | 180.96 | 181.28 | -4.37 | -2.35% | 180.70 | 183.70 | 3979 | 7248.07 | 4.87% | 0.00 |
| 2025-11-13 | 184.00 | 185.65 | 1.47 | 0.80% | 182.18 | 187.24 | 5412 | 10038.01 | 6.63% | 0.00 |
| 2025-11-12 | 182.31 | 184.18 | 1.91 | 1.05% | 179.10 | 184.80 | 3900 | 7137.12 | 4.78% | 0.00 |
| 2025-11-11 | 182.86 | 182.27 | -0.25 | -0.14% | 181.37 | 184.86 | 3950 | 7240.45 | 4.84% | 0.00 |
| 2025-11-10 | 183.90 | 182.52 | -1.12 | -0.61% | 180.09 | 185.05 | 5324 | 9670.09 | 6.52% | 0.00 |
| 2025-11-07 | 186.02 | 183.64 | -3.11 | -1.67% | 183.09 | 186.02 | 4717 | 8671.55 | 5.78% | 0.00 |
| 2025-11-06 | 190.00 | 186.75 | -7.55 | -3.89% | 186.38 | 192.00 | 10420 | 19596.94 | 12.76% | 10.00 |
| 2025-11-05 | 177.60 | 194.30 | 14.96 | 8.34% | 176.69 | 196.68 | 15426 | 28993.35 | 18.89% | 0.00 |
| 2025-11-04 | 180.22 | 179.34 | -2.34 | -1.29% | 178.50 | 181.99 | 4190 | 7531.43 | 5.13% | 0.00 |
| 2025-11-03 | 180.98 | 181.68 | -0.22 | -0.12% | 178.50 | 183.00 | 4065 | 7335.49 | 4.98% | 0.00 |
| 2025-10-31 | 178.03 | 181.90 | 2.23 | 1.24% | 178.03 | 183.88 | 5194 | 9442.78 | 6.36% | 0.00 |
| 2025-10-30 | 187.00 | 179.67 | -8.23 | -4.38% | 178.80 | 187.00 | 9712 | 17653.26 | 11.89% | 0.00 |
| 2025-10-29 | 189.00 | 187.90 | -5.80 | -2.99% | 184.66 | 190.91 | 11506 | 21542.77 | 14.09% | 0.00 |
| 2025-10-28 | 200.03 | 193.70 | -5.95 | -2.98% | 193.65 | 200.49 | 6733 | 13175.59 | 8.25% | 2.00 |
| 2025-10-27 | 196.22 | 199.65 | 3.75 | 1.91% | 194.30 | 199.98 | 7370 | 14568.43 | 9.03% | 0.00 |
| 2025-10-24 | 191.89 | 195.90 | 5.05 | 2.65% | 191.02 | 196.58 | 6916 | 13486.28 | 8.47% | 1.00 |
| 2025-10-23 | 192.00 | 190.85 | -1.15 | -0.60% | 186.70 | 192.09 | 6967 | 13139.49 | 8.53% | 1.00 |
| 2025-10-22 | 193.00 | 192.00 | -1.82 | -0.94% | 190.18 | 195.87 | 5716 | 11026.33 | 7.00% | 0.00 |
| 2025-10-21 | 192.23 | 193.82 | 1.59 | 0.83% | 192.23 | 194.96 | 5882 | 11378.39 | 7.20% | 0.00 |
| 2025-10-20 | 195.39 | 192.23 | -2.15 | -1.11% | 190.20 | 197.98 | 8352 | 16184.86 | 10.23% | 0.00 |
| 2025-10-17 | 206.00 | 194.38 | -15.38 | -7.33% | 193.46 | 208.50 | 14949 | 29966.05 | 18.31% | 0.00 |
| 2025-10-16 | 238.00 | 209.76 | -18.40 | -8.06% | 209.00 | 242.00 | 24443 | 53240.80 | 29.94% | 1.00 |
| 2025-10-15 | 219.25 | 228.16 | 6.34 | 2.86% | 213.80 | 234.00 | 9558 | 21401.20 | 11.71% | 0.00 |
优优绿能(301590)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。
