| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 8.25 | 8.61 | 0.35 | 4.24% | 8.24 | 8.67 | 290250 | 24840.59 | 5.51% |
| 2025-12-12 | 8.16 | 8.26 | 0.07 | 0.85% | 8.12 | 8.33 | 66938 | 5532.16 | 1.27% |
| 2025-12-11 | 8.29 | 8.19 | -0.05 | -0.61% | 8.18 | 8.39 | 84157 | 6939.75 | 1.63% |
| 2025-12-10 | 8.30 | 8.24 | -0.10 | -1.20% | 8.21 | 8.36 | 78919 | 6517.59 | 1.53% |
| 2025-12-09 | 8.48 | 8.34 | -0.16 | -1.88% | 8.31 | 8.54 | 132396 | 11120.31 | 2.57% |
| 2025-12-08 | 8.57 | 8.50 | 0.06 | 0.71% | 8.46 | 8.98 | 268430 | 23263.04 | 5.21% |
| 2025-12-05 | 8.21 | 8.44 | 0.23 | 2.80% | 8.12 | 8.44 | 112419 | 9344.13 | 2.18% |
| 2025-12-04 | 8.32 | 8.21 | -0.11 | -1.32% | 8.12 | 8.34 | 81714 | 6703.66 | 1.59% |
| 2025-12-03 | 8.35 | 8.32 | 0.00 | 0.00% | 8.26 | 8.40 | 94140 | 7829.42 | 1.83% |
| 2025-12-02 | 8.41 | 8.32 | -0.12 | -1.42% | 8.30 | 8.47 | 65845 | 5491.29 | 1.28% |
| 2025-12-01 | 8.32 | 8.44 | 0.10 | 1.20% | 8.32 | 8.62 | 122042 | 10333.51 | 2.37% |
| 2025-11-28 | 8.36 | 8.34 | -0.08 | -0.95% | 8.30 | 8.48 | 143021 | 11968.74 | 2.78% |
| 2025-11-27 | 7.98 | 8.42 | 0.45 | 5.65% | 7.96 | 8.50 | 301779 | 25083.57 | 5.86% |
| 2025-11-26 | 8.11 | 7.97 | -0.13 | -1.60% | 7.96 | 8.22 | 108603 | 8761.61 | 2.11% |
| 2025-11-25 | 7.97 | 8.10 | 0.22 | 2.79% | 7.90 | 8.20 | 144720 | 11707.24 | 2.81% |
| 2025-11-24 | 7.81 | 7.88 | 0.13 | 1.68% | 7.75 | 7.92 | 86470 | 6770.92 | 1.68% |
| 2025-11-21 | 7.90 | 7.75 | -0.23 | -2.88% | 7.65 | 8.05 | 188668 | 14758.46 | 3.66% |
| 2025-11-20 | 8.15 | 7.98 | -0.12 | -1.48% | 7.95 | 8.18 | 170726 | 13737.09 | 3.32% |
| 2025-11-19 | 8.45 | 8.10 | -0.38 | -4.48% | 8.07 | 8.47 | 228234 | 18686.14 | 4.43% |
| 2025-11-18 | 8.82 | 8.48 | -0.34 | -3.85% | 8.40 | 8.83 | 216943 | 18524.28 | 4.21% |
| 2025-11-17 | 8.81 | 8.82 | -0.03 | -0.34% | 8.71 | 8.86 | 207506 | 18238.46 | 4.03% |
| 2025-11-14 | 8.44 | 8.85 | 0.37 | 4.36% | 8.44 | 9.00 | 531206 | 47008.22 | 10.32% |
| 2025-11-13 | 8.40 | 8.48 | 0.10 | 1.19% | 8.30 | 8.49 | 114387 | 9631.64 | 2.22% |
| 2025-11-12 | 8.46 | 8.38 | -0.13 | -1.53% | 8.35 | 8.60 | 151994 | 12845.20 | 2.95% |
| 2025-11-11 | 8.50 | 8.51 | 0.02 | 0.24% | 8.45 | 8.58 | 88699 | 7553.84 | 1.72% |
| 2025-11-10 | 8.48 | 8.49 | 0.07 | 0.83% | 8.37 | 8.50 | 99188 | 8372.43 | 1.93% |
| 2025-11-07 | 8.51 | 8.42 | -0.09 | -1.06% | 8.41 | 8.52 | 113159 | 9560.78 | 2.20% |
| 2025-11-06 | 8.58 | 8.51 | -0.08 | -0.93% | 8.46 | 8.61 | 118949 | 10126.59 | 2.31% |
| 2025-11-05 | 8.34 | 8.59 | 0.17 | 2.02% | 8.32 | 8.62 | 191034 | 16302.81 | 3.71% |
| 2025-11-04 | 8.56 | 8.42 | -0.13 | -1.52% | 8.35 | 8.60 | 134399 | 11348.20 | 2.61% |
| 2025-11-03 | 8.60 | 8.55 | 0.01 | 0.12% | 8.42 | 8.66 | 135673 | 11525.92 | 2.64% |
| 2025-10-31 | 8.32 | 8.54 | 0.32 | 3.89% | 8.31 | 8.68 | 319813 | 27323.03 | 6.21% |
| 2025-10-30 | 8.25 | 8.22 | -0.08 | -0.96% | 8.22 | 8.33 | 106625 | 8815.61 | 2.07% |
| 2025-10-29 | 8.38 | 8.30 | -0.14 | -1.66% | 8.22 | 8.42 | 138764 | 11491.91 | 2.70% |
| 2025-10-28 | 8.28 | 8.44 | 0.19 | 2.30% | 8.26 | 8.48 | 248923 | 20937.41 | 4.84% |
| 2025-10-27 | 8.12 | 8.25 | 0.16 | 1.98% | 8.06 | 8.36 | 176511 | 14473.92 | 3.43% |
| 2025-10-24 | 8.10 | 8.09 | 0.00 | 0.00% | 8.07 | 8.13 | 88137 | 7136.62 | 1.71% |
| 2025-10-23 | 8.10 | 8.09 | -0.01 | -0.12% | 8.01 | 8.10 | 87445 | 7037.78 | 1.70% |
| 2025-10-22 | 8.09 | 8.10 | 0.01 | 0.12% | 8.03 | 8.14 | 76518 | 6195.60 | 1.49% |
| 2025-10-21 | 8.09 | 8.09 | -0.01 | -0.12% | 8.01 | 8.11 | 113289 | 9140.27 | 2.20% |
| 2025-10-20 | 8.12 | 8.10 | -0.01 | -0.12% | 8.04 | 8.20 | 142044 | 11508.66 | 2.76% |
| 2025-10-17 | 8.42 | 8.11 | -0.45 | -5.26% | 8.05 | 8.46 | 322191 | 26485.92 | 6.26% |
| 2025-10-16 | 9.15 | 8.56 | -0.19 | -2.17% | 8.48 | 9.15 | 558488 | 48962.23 | 10.85% |
| 2025-10-15 | 8.41 | 8.75 | 0.31 | 3.67% | 8.28 | 8.75 | 232246 | 19888.05 | 4.51% |
| 2025-10-14 | 8.43 | 8.44 | 0.02 | 0.24% | 8.38 | 8.79 | 224069 | 19294.03 | 4.35% |
| 2025-10-13 | 8.07 | 8.42 | -0.17 | -1.98% | 8.04 | 8.44 | 159914 | 13246.63 | 3.11% |
| 2025-10-10 | 8.74 | 8.59 | -0.19 | -2.16% | 8.53 | 8.75 | 173654 | 14970.40 | 3.37% |
| 2025-10-09 | 8.64 | 8.78 | 0.17 | 1.97% | 8.64 | 8.86 | 236194 | 20652.44 | 4.59% |
| 2025-09-30 | 8.54 | 8.61 | 0.07 | 0.82% | 8.50 | 8.73 | 154964 | 13338.78 | 3.01% |
| 2025-09-29 | 8.60 | 8.54 | -0.12 | -1.39% | 8.50 | 8.73 | 170419 | 14646.74 | 3.31% |
| 2025-09-26 | 8.56 | 8.66 | 0.07 | 0.81% | 8.40 | 8.85 | 285183 | 24602.24 | 5.54% |
| 2025-09-25 | 8.37 | 8.59 | 0.17 | 2.02% | 8.36 | 8.94 | 432545 | 37668.03 | 8.40% |
| 2025-09-24 | 8.16 | 8.42 | 0.20 | 2.43% | 8.14 | 8.44 | 185812 | 15477.15 | 3.61% |
| 2025-09-23 | 8.11 | 8.22 | 0.08 | 0.98% | 7.99 | 8.26 | 152453 | 12386.14 | 2.96% |
| 2025-09-22 | 8.28 | 8.14 | -0.18 | -2.16% | 8.08 | 8.30 | 135374 | 11032.33 | 2.63% |
| 2025-09-19 | 8.22 | 8.32 | 0.12 | 1.46% | 8.17 | 8.35 | 143210 | 11812.36 | 2.78% |
| 2025-09-18 | 8.48 | 8.20 | -0.31 | -3.64% | 8.15 | 8.55 | 252772 | 21024.02 | 4.91% |
| 2025-09-17 | 8.53 | 8.51 | -0.01 | -0.12% | 8.45 | 8.58 | 152817 | 12995.38 | 2.97% |
| 2025-09-16 | 8.24 | 8.52 | 0.28 | 3.40% | 8.20 | 8.56 | 257128 | 21763.09 | 4.99% |
| 2025-09-15 | 8.23 | 8.24 | -0.10 | -1.20% | 8.22 | 8.38 | 151413 | 12516.46 | 2.94% |
| 2025-09-12 | 8.35 | 8.34 | 0.00 | 0.00% | 8.33 | 8.50 | 183030 | 15375.77 | 3.56% |
| 2025-09-11 | 8.27 | 8.34 | 0.07 | 0.85% | 8.18 | 8.35 | 160219 | 13235.06 | 3.11% |
| 2025-09-10 | 8.46 | 8.27 | -0.13 | -1.55% | 8.19 | 8.46 | 202125 | 16719.18 | 3.93% |
| 2025-09-09 | 8.76 | 8.40 | -0.36 | -4.11% | 8.35 | 8.76 | 280924 | 23838.06 | 5.46% |
| 2025-09-08 | 8.36 | 8.76 | 0.37 | 4.41% | 8.35 | 8.80 | 310748 | 26757.20 | 6.04% |
| 2025-09-05 | 8.35 | 8.39 | 0.04 | 0.48% | 8.27 | 8.41 | 212379 | 17735.40 | 4.13% |
| 2025-09-04 | 8.31 | 8.35 | -0.02 | -0.24% | 8.24 | 8.56 | 208293 | 17579.19 | 4.05% |
| 2025-09-03 | 8.51 | 8.37 | -0.13 | -1.53% | 8.31 | 8.58 | 162083 | 13683.22 | 3.15% |
| 2025-09-02 | 8.64 | 8.50 | -0.12 | -1.39% | 8.34 | 8.67 | 215673 | 18265.21 | 4.19% |
| 2025-09-01 | 8.75 | 8.62 | -0.14 | -1.60% | 8.57 | 8.80 | 217238 | 18754.14 | 4.22% |
| 2025-08-29 | 8.75 | 8.76 | -0.04 | -0.45% | 8.71 | 8.89 | 177818 | 15622.03 | 3.45% |
| 2025-08-28 | 8.70 | 8.80 | 0.06 | 0.69% | 8.48 | 8.82 | 288751 | 25077.69 | 5.61% |
| 2025-08-27 | 9.00 | 8.74 | -0.26 | -2.89% | 8.74 | 9.15 | 322647 | 28968.87 | 6.27% |
| 2025-08-26 | 8.99 | 9.00 | -0.01 | -0.11% | 8.93 | 9.22 | 299940 | 27110.70 | 5.83% |
| 2025-08-25 | 9.08 | 9.01 | -0.07 | -0.77% | 8.87 | 9.09 | 382619 | 34288.31 | 7.43% |
| 2025-08-22 | 9.13 | 9.08 | -0.04 | -0.44% | 8.98 | 9.17 | 246882 | 22362.75 | 4.80% |
| 2025-08-21 | 9.50 | 9.12 | -0.30 | -3.18% | 9.10 | 9.50 | 340107 | 31446.41 | 6.61% |
| 2025-08-20 | 9.40 | 9.42 | -0.02 | -0.21% | 9.30 | 9.58 | 260181 | 24514.11 | 5.05% |
| 2025-08-19 | 9.45 | 9.44 | 0.07 | 0.75% | 9.35 | 9.65 | 296324 | 28137.42 | 5.76% |
| 2025-08-18 | 9.57 | 9.37 | -0.18 | -1.88% | 9.33 | 9.67 | 403103 | 38290.85 | 7.83% |
绿能慧充(600212)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。
