| 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 | 66.55 | 65.00 | -2.51 | -3.72% | 64.37 | 69.30 | 54646 | 36095.97 | 2.50% | 0.00 |
| 2026-02-03 | 70.51 | 67.51 | -2.05 | -2.95% | 65.10 | 70.99 | 79938 | 53535.69 | 3.65% | 2.00 |
| 2026-02-02 | 74.61 | 69.56 | -3.59 | -4.91% | 69.45 | 78.37 | 76155 | 55196.34 | 3.48% | 0.00 |
| 2026-01-30 | 74.68 | 73.15 | -2.15 | -2.86% | 68.00 | 75.00 | 101430 | 72258.52 | 4.63% | 0.00 |
| 2026-01-29 | 75.47 | 75.30 | -1.22 | -1.59% | 73.50 | 79.90 | 92566 | 70761.98 | 4.23% | 20.00 |
| 2026-01-28 | 78.00 | 76.52 | 6.52 | 9.31% | 75.53 | 83.50 | 139886 | 109754.37 | 6.39% | 2.00 |
| 2026-01-27 | 63.17 | 70.00 | 7.37 | 11.77% | 62.66 | 72.00 | 78397 | 53599.48 | 3.58% | 0.00 |
| 2026-01-26 | 63.49 | 62.63 | -0.84 | -1.32% | 62.60 | 64.60 | 33627 | 21345.10 | 1.54% | 0.00 |
| 2026-01-23 | 63.71 | 63.47 | -0.24 | -0.38% | 63.01 | 63.93 | 17080 | 10832.31 | 0.78% | 0.00 |
| 2026-01-22 | 64.98 | 63.71 | -0.99 | -1.53% | 62.52 | 65.00 | 27906 | 17754.79 | 1.27% | 0.00 |
| 2026-01-21 | 62.51 | 64.70 | 1.90 | 3.03% | 62.05 | 65.00 | 31674 | 20190.23 | 1.45% | 1.00 |
| 2026-01-20 | 63.64 | 62.80 | -0.68 | -1.07% | 61.88 | 64.35 | 25351 | 15967.79 | 1.16% | 0.00 |
| 2026-01-19 | 64.22 | 63.48 | -0.92 | -1.43% | 63.22 | 65.11 | 26782 | 17124.11 | 1.22% | 0.00 |
| 2026-01-16 | 62.21 | 64.40 | 2.22 | 3.57% | 62.15 | 65.20 | 32201 | 20577.58 | 1.47% | 0.00 |
| 2026-01-15 | 62.49 | 62.18 | 0.46 | 0.75% | 61.33 | 62.50 | 18638 | 11517.73 | 0.85% | 0.00 |
| 2026-01-14 | 61.13 | 61.72 | 0.60 | 0.98% | 61.10 | 63.36 | 31929 | 19909.28 | 1.46% | 0.00 |
| 2026-01-13 | 62.00 | 61.12 | -1.12 | -1.80% | 61.00 | 63.20 | 28818 | 17870.66 | 1.32% | 0.00 |
| 2026-01-12 | 62.20 | 62.24 | -0.06 | -0.10% | 61.51 | 63.10 | 39129 | 24352.68 | 1.79% | 0.00 |
| 2026-01-09 | 60.63 | 62.30 | 1.72 | 2.84% | 59.98 | 62.76 | 37748 | 23372.56 | 1.72% | 0.00 |
| 2026-01-08 | 60.91 | 60.58 | -0.33 | -0.54% | 60.30 | 61.34 | 29224 | 17751.45 | 1.33% | 0.00 |
| 2026-01-07 | 63.00 | 60.91 | -2.54 | -4.00% | 60.90 | 63.19 | 39524 | 24449.54 | 1.80% | 0.00 |
| 2026-01-06 | 65.00 | 63.45 | 2.74 | 4.51% | 62.08 | 66.50 | 61903 | 39233.24 | 2.83% | 1.00 |
| 2026-01-05 | 58.54 | 60.71 | 1.97 | 3.35% | 58.54 | 61.12 | 26611 | 16038.48 | 1.22% | 0.00 |
| 2025-12-31 | 58.23 | 58.74 | 0.64 | 1.10% | 58.00 | 59.83 | 19128 | 11301.50 | 0.87% | 0.00 |
| 2025-12-30 | 57.97 | 58.10 | -0.02 | -0.03% | 57.80 | 59.49 | 22737 | 13256.72 | 1.04% | 0.00 |
| 2025-12-29 | 59.64 | 58.12 | -1.52 | -2.55% | 57.81 | 60.49 | 25937 | 15325.40 | 1.18% | 0.00 |
| 2025-12-26 | 60.08 | 59.64 | -0.45 | -0.75% | 59.38 | 60.25 | 13420 | 8014.12 | 0.61% | 0.00 |
| 2025-12-25 | 60.22 | 60.09 | 0.09 | 0.15% | 59.61 | 60.78 | 19626 | 11844.01 | 0.90% | 0.00 |
| 2025-12-24 | 60.08 | 60.00 | -0.09 | -0.15% | 59.80 | 61.06 | 17030 | 10270.89 | 0.78% | 0.00 |
| 2025-12-23 | 59.06 | 60.09 | 1.03 | 1.74% | 58.66 | 60.83 | 18172 | 10867.07 | 0.83% | 0.00 |
| 2025-12-22 | 59.02 | 59.06 | -0.37 | -0.62% | 58.93 | 60.58 | 14767 | 8785.79 | 0.67% | 0.00 |
| 2025-12-19 | 59.09 | 59.43 | 0.73 | 1.24% | 58.30 | 59.77 | 17057 | 10049.65 | 0.78% | 0.00 |
| 2025-12-18 | 61.14 | 58.70 | -2.44 | -3.99% | 58.66 | 61.21 | 18297 | 10872.68 | 0.84% | 0.00 |
| 2025-12-17 | 60.65 | 61.14 | 1.02 | 1.70% | 59.85 | 61.45 | 12284 | 7444.69 | 0.56% | 0.00 |
| 2025-12-16 | 60.98 | 60.12 | -0.85 | -1.39% | 60.00 | 61.56 | 13094 | 7922.31 | 0.60% | 0.00 |
| 2025-12-15 | 61.29 | 60.97 | -0.70 | -1.14% | 60.72 | 62.00 | 13431 | 8225.69 | 0.61% | 0.00 |
| 2025-12-12 | 60.42 | 61.67 | 0.79 | 1.30% | 59.77 | 61.80 | 14980 | 9145.15 | 0.68% | 0.00 |
| 2025-12-11 | 61.64 | 60.88 | -0.13 | -0.21% | 60.44 | 61.75 | 12503 | 7636.35 | 0.57% | 0.00 |
| 2025-12-10 | 61.51 | 61.01 | -0.72 | -1.17% | 60.30 | 61.91 | 12392 | 7542.63 | 0.57% | 0.00 |
| 2025-12-09 | 62.11 | 61.73 | -0.37 | -0.60% | 61.65 | 62.78 | 10592 | 6587.96 | 0.48% | 0.00 |
| 2025-12-08 | 61.15 | 62.10 | 0.95 | 1.55% | 60.81 | 62.98 | 15503 | 9650.30 | 0.71% | 0.00 |
| 2025-12-05 | 61.32 | 61.15 | -0.03 | -0.05% | 60.71 | 61.55 | 9509 | 5816.56 | 0.43% | 0.00 |
| 2025-12-04 | 60.70 | 61.18 | 0.48 | 0.79% | 59.92 | 61.88 | 14517 | 8865.96 | 0.66% | 0.00 |
| 2025-12-03 | 60.00 | 60.70 | -0.33 | -0.54% | 58.80 | 61.15 | 19311 | 11612.99 | 0.88% | 0.00 |
| 2025-12-02 | 61.40 | 61.03 | -0.67 | -1.09% | 60.40 | 61.80 | 17177 | 10497.55 | 0.78% | 0.00 |
| 2025-12-01 | 62.40 | 61.70 | -1.05 | -1.67% | 60.88 | 62.92 | 33239 | 20503.46 | 1.52% | 0.00 |
| 2025-11-28 | 60.88 | 62.75 | 2.21 | 3.65% | 60.20 | 62.84 | 24841 | 15338.09 | 1.13% | 0.00 |
| 2025-11-27 | 61.16 | 60.54 | -0.41 | -0.67% | 60.15 | 61.48 | 21432 | 13054.05 | 0.98% | 0.00 |
| 2025-11-26 | 60.66 | 60.95 | 1.00 | 1.67% | 60.21 | 61.97 | 26258 | 16032.55 | 1.20% | 0.00 |
| 2025-11-25 | 59.38 | 59.95 | 1.21 | 2.06% | 58.69 | 61.59 | 21263 | 12840.99 | 0.97% | 2.00 |
| 2025-11-24 | 58.37 | 58.74 | 0.66 | 1.14% | 57.90 | 59.31 | 16385 | 9608.21 | 0.75% | 0.00 |
| 2025-11-21 | 59.34 | 58.08 | -1.45 | -2.44% | 57.89 | 59.42 | 16014 | 9402.76 | 0.73% | 0.00 |
| 2025-11-20 | 60.01 | 59.53 | -0.10 | -0.17% | 59.50 | 60.83 | 15698 | 9420.13 | 0.72% | 0.00 |
| 2025-11-19 | 61.85 | 59.63 | -2.17 | -3.51% | 59.53 | 62.42 | 23947 | 14466.49 | 1.09% | 0.00 |
| 2025-11-18 | 62.10 | 61.80 | -0.28 | -0.45% | 61.44 | 63.21 | 19140 | 11935.30 | 0.87% | 0.00 |
| 2025-11-17 | 62.14 | 62.08 | -0.02 | -0.03% | 61.10 | 63.00 | 22379 | 13867.86 | 1.02% | 0.00 |
| 2025-11-14 | 61.00 | 62.10 | 0.70 | 1.14% | 60.55 | 63.64 | 37693 | 23671.34 | 1.72% | 0.00 |
| 2025-11-13 | 60.86 | 61.40 | 0.60 | 0.99% | 60.22 | 62.00 | 27203 | 16710.62 | 1.24% | 0.00 |
| 2025-11-12 | 61.61 | 60.80 | -1.00 | -1.62% | 60.57 | 63.48 | 54967 | 33932.92 | 2.51% | 0.00 |
| 2025-11-11 | 65.42 | 61.80 | -3.26 | -5.01% | 60.61 | 65.67 | 42315 | 26433.20 | 1.93% | 0.00 |
| 2025-11-10 | 67.34 | 65.06 | -2.39 | -3.54% | 64.58 | 67.50 | 29881 | 19577.67 | 1.36% | 3.00 |
| 2025-11-07 | 67.71 | 67.45 | -0.54 | -0.79% | 67.01 | 70.29 | 30781 | 21173.92 | 1.41% | 0.00 |
| 2025-11-06 | 69.07 | 67.99 | -0.82 | -1.19% | 67.04 | 70.00 | 31776 | 21695.46 | 1.45% | 0.00 |
| 2025-11-05 | 69.84 | 68.81 | -1.39 | -1.98% | 68.30 | 70.43 | 30131 | 20882.62 | 1.38% | 0.00 |
| 2025-11-04 | 72.20 | 70.20 | -1.94 | -2.69% | 69.30 | 75.23 | 37954 | 27176.27 | 1.73% | 0.00 |
| 2025-11-03 | 71.19 | 72.14 | 0.99 | 1.39% | 70.01 | 74.15 | 52788 | 38038.25 | 2.41% | 0.00 |
| 2025-10-31 | 70.00 | 71.15 | 0.70 | 0.99% | 69.80 | 72.68 | 42950 | 30608.01 | 1.96% | 0.00 |
| 2025-10-30 | 72.65 | 70.45 | -2.51 | -3.44% | 69.50 | 73.37 | 62682 | 44430.19 | 2.86% | 0.00 |
| 2025-10-29 | 70.98 | 72.96 | 3.01 | 4.30% | 69.60 | 74.98 | 68411 | 49679.64 | 3.12% | 0.00 |
| 2025-10-28 | 67.87 | 69.95 | 3.39 | 5.09% | 66.66 | 70.40 | 70220 | 48497.27 | 3.21% | 0.00 |
| 2025-10-27 | 62.53 | 66.56 | 7.23 | 12.19% | 62.53 | 68.80 | 90703 | 59724.73 | 4.14% | 3.00 |
| 2025-10-24 | 60.25 | 59.33 | -0.29 | -0.49% | 59.00 | 60.25 | 16818 | 10001.21 | 0.77% | 0.00 |
| 2025-10-23 | 59.00 | 59.62 | 0.61 | 1.03% | 58.70 | 59.96 | 15982 | 9455.50 | 0.73% | 0.00 |
| 2025-10-22 | 60.15 | 59.01 | -1.14 | -1.90% | 58.82 | 60.46 | 16979 | 10127.76 | 0.78% | 0.00 |
| 2025-10-21 | 60.48 | 60.15 | 0.30 | 0.50% | 59.15 | 60.51 | 16897 | 10105.45 | 0.77% | 0.00 |
| 2025-10-20 | 59.01 | 59.85 | 0.99 | 1.68% | 59.00 | 60.29 | 12740 | 7597.15 | 0.58% | 0.00 |
| 2025-10-17 | 60.69 | 58.86 | -2.21 | -3.62% | 58.57 | 61.29 | 11847 | 7086.66 | 0.54% | 0.00 |
| 2025-10-16 | 62.60 | 61.07 | -1.52 | -2.43% | 60.80 | 62.66 | 20798 | 12798.99 | 0.95% | 0.00 |
| 2025-10-15 | 61.21 | 62.59 | 1.38 | 2.25% | 60.01 | 62.99 | 12435 | 7667.29 | 0.57% | 0.00 |
| 2025-10-14 | 62.71 | 61.21 | -1.24 | -1.99% | 61.03 | 63.08 | 17111 | 10615.98 | 0.78% | 0.00 |
绿联科技(301606)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。
