| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 176.97 | 170.53 | -6.44 | -3.64% | 169.01 | 177.99 | 4951 | 8560.39 | 5.76% | 0.00 |
| 2026-03-25 | 176.64 | 176.97 | 1.00 | 0.57% | 175.00 | 179.77 | 5125 | 9080.99 | 5.96% | 0.00 |
| 2026-03-24 | 183.80 | 175.97 | 7.48 | 4.44% | 170.68 | 183.80 | 6379 | 11135.49 | 7.41% | 0.00 |
| 2026-03-23 | 178.70 | 168.49 | -13.48 | -7.41% | 168.18 | 179.71 | 7458 | 12957.42 | 8.67% | 0.00 |
| 2026-03-20 | 185.95 | 181.97 | -3.21 | -1.73% | 181.21 | 188.99 | 6261 | 11610.82 | 7.28% | 0.00 |
| 2026-03-19 | 192.19 | 185.18 | -10.79 | -5.51% | 183.62 | 193.48 | 9517 | 17868.01 | 11.06% | 0.00 |
| 2026-03-18 | 195.67 | 195.97 | 0.32 | 0.16% | 191.05 | 199.75 | 7094 | 13790.67 | 8.25% | 0.00 |
| 2026-03-17 | 200.70 | 195.65 | -4.49 | -2.24% | 194.32 | 202.49 | 6711 | 13265.02 | 7.80% | 0.00 |
| 2026-03-16 | 194.87 | 200.14 | 5.78 | 2.97% | 191.30 | 200.88 | 8189 | 16161.29 | 9.52% | 0.00 |
| 2026-03-13 | 197.02 | 194.36 | -3.63 | -1.83% | 192.66 | 200.40 | 6296 | 12345.82 | 7.32% | 0.00 |
| 2026-03-12 | 202.02 | 197.99 | -4.88 | -2.41% | 197.00 | 204.33 | 6874 | 13723.56 | 7.99% | 0.00 |
| 2026-03-11 | 202.87 | 202.87 | -0.09 | -0.04% | 201.11 | 207.94 | 9343 | 19104.10 | 10.86% | 0.00 |
| 2026-03-10 | 199.00 | 202.96 | 6.40 | 3.26% | 199.00 | 204.66 | 8896 | 18015.40 | 10.34% | 0.00 |
| 2026-03-09 | 192.93 | 196.56 | -0.12 | -0.06% | 185.00 | 199.36 | 12685 | 24264.25 | 14.75% | 0.00 |
| 2026-03-06 | 187.12 | 196.68 | 7.75 | 4.10% | 187.12 | 205.00 | 12183 | 23964.39 | 14.16% | 0.00 |
| 2026-03-05 | 190.10 | 188.93 | 4.73 | 2.57% | 185.60 | 197.52 | 13889 | 26604.45 | 16.15% | 0.00 |
| 2026-03-04 | 180.00 | 184.20 | 0.70 | 0.38% | 178.00 | 188.67 | 7722 | 14223.37 | 8.98% | 0.00 |
| 2026-03-03 | 199.01 | 183.50 | -17.74 | -8.82% | 183.01 | 205.58 | 10114 | 19383.46 | 11.76% | 0.00 |
| 2026-03-02 | 195.50 | 201.24 | 3.54 | 1.79% | 194.02 | 205.37 | 7809 | 15664.65 | 9.08% | 0.00 |
| 2026-02-27 | 202.02 | 197.70 | -6.65 | -3.25% | 195.60 | 204.35 | 7670 | 15293.59 | 8.92% | 0.00 |
| 2026-02-26 | 198.49 | 204.35 | 5.77 | 2.91% | 196.80 | 206.99 | 7020 | 14266.69 | 8.16% | 0.00 |
| 2026-02-25 | 198.49 | 198.58 | -0.23 | -0.12% | 196.10 | 203.88 | 4254 | 8482.51 | 4.94% | 0.00 |
| 2026-02-24 | 196.94 | 198.81 | 5.73 | 2.97% | 193.44 | 203.81 | 4397 | 8762.88 | 5.11% | 0.00 |
| 2026-02-13 | 203.46 | 193.08 | -12.44 | -6.05% | 193.00 | 206.57 | 6124 | 12192.77 | 7.12% | 5.00 |
| 2026-02-12 | 198.00 | 205.52 | 9.86 | 5.04% | 198.00 | 212.55 | 7478 | 15350.59 | 8.69% | 0.00 |
| 2026-02-11 | 195.75 | 195.66 | -0.99 | -0.50% | 195.20 | 199.52 | 1701 | 3341.05 | 1.98% | 0.00 |
| 2026-02-10 | 198.30 | 196.65 | -2.35 | -1.18% | 195.63 | 202.76 | 2508 | 4963.24 | 2.92% | 0.00 |
| 2026-02-09 | 194.32 | 199.00 | 6.27 | 3.25% | 192.89 | 199.50 | 3559 | 7021.15 | 4.14% | 0.00 |
| 2026-02-06 | 195.00 | 192.73 | -2.27 | -1.16% | 192.15 | 196.27 | 2617 | 5074.64 | 3.04% | 0.00 |
| 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 |
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。
