| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.53 | 9.21 | -0.22 | -2.33% | 9.00 | 9.92 | 433196 | 41298.68 | 8.41% |
| 2025-04-02 | 9.66 | 9.43 | -0.32 | -3.28% | 9.27 | 10.09 | 461837 | 44610.76 | 8.97% |
| 2025-04-01 | 9.41 | 9.75 | 0.16 | 1.67% | 9.34 | 9.94 | 409756 | 39802.97 | 7.96% |
| 2025-03-31 | 9.26 | 9.59 | 0.25 | 2.68% | 8.88 | 9.68 | 454863 | 42476.88 | 8.84% |
| 2025-03-28 | 9.10 | 9.34 | 0.30 | 3.32% | 9.00 | 9.56 | 396649 | 36842.24 | 7.70% |
| 2025-03-27 | 9.15 | 9.04 | -0.13 | -1.42% | 8.87 | 9.31 | 437724 | 39658.86 | 8.50% |
| 2025-03-26 | 8.31 | 9.17 | 0.83 | 9.95% | 8.29 | 9.17 | 518192 | 46218.09 | 10.07% |
| 2025-03-25 | 8.49 | 8.34 | -0.10 | -1.18% | 8.24 | 8.54 | 146877 | 12307.02 | 2.85% |
| 2025-03-24 | 8.86 | 8.44 | -0.43 | -4.85% | 8.24 | 8.88 | 274148 | 23177.94 | 5.33% |
| 2025-03-21 | 8.79 | 8.87 | 0.00 | 0.00% | 8.66 | 9.05 | 249645 | 22130.85 | 4.85% |
| 2025-03-20 | 8.84 | 8.87 | -0.05 | -0.56% | 8.57 | 9.18 | 349678 | 31283.00 | 6.79% |
| 2025-03-19 | 9.21 | 8.92 | -0.71 | -7.37% | 8.88 | 9.52 | 593099 | 54313.85 | 11.52% |
| 2025-03-18 | 9.66 | 9.63 | 0.43 | 4.67% | 9.31 | 10.12 | 688613 | 67605.49 | 13.38% |
| 2025-03-17 | 9.53 | 9.20 | -0.41 | -4.27% | 9.07 | 9.58 | 334824 | 31081.34 | 6.50% |
| 2025-03-14 | 9.19 | 9.61 | 0.51 | 5.60% | 9.10 | 9.89 | 502808 | 47977.12 | 9.77% |
| 2025-03-13 | 9.50 | 9.10 | -0.47 | -4.91% | 9.05 | 9.51 | 321523 | 29616.92 | 6.25% |
| 2025-03-12 | 9.42 | 9.57 | 0.09 | 0.95% | 9.22 | 9.64 | 496570 | 47053.01 | 9.65% |
| 2025-03-11 | 8.85 | 9.48 | 0.45 | 4.98% | 8.80 | 9.50 | 507690 | 46938.45 | 9.86% |
| 2025-03-10 | 8.89 | 9.03 | -0.23 | -2.48% | 8.85 | 9.45 | 593696 | 54011.87 | 11.53% |
| 2025-03-07 | 8.81 | 9.26 | 0.53 | 6.07% | 8.77 | 9.60 | 874233 | 81140.27 | 16.98% |
| 2025-03-06 | 8.70 | 8.73 | -0.08 | -0.91% | 8.62 | 9.26 | 463829 | 41082.90 | 9.01% |
| 2025-03-05 | 8.41 | 8.81 | 0.34 | 4.01% | 8.41 | 9.00 | 323409 | 28236.06 | 6.28% |
| 2025-03-04 | 8.56 | 8.47 | -0.40 | -4.51% | 8.02 | 8.56 | 327210 | 27404.38 | 6.36% |
| 2025-03-03 | 8.39 | 8.87 | 0.45 | 5.34% | 8.12 | 9.10 | 602575 | 52437.41 | 11.70% |
| 2025-02-28 | 8.29 | 8.42 | 0.13 | 1.57% | 8.29 | 9.12 | 789870 | 69496.61 | 15.34% |
| 2025-02-27 | 7.54 | 8.29 | 0.75 | 9.95% | 7.40 | 8.29 | 493104 | 39200.67 | 9.58% |
| 2025-02-26 | 7.78 | 7.54 | -0.17 | -2.20% | 7.48 | 7.78 | 140900 | 10672.40 | 2.74% |
| 2025-02-25 | 7.60 | 7.71 | 0.05 | 0.65% | 7.53 | 7.85 | 183407 | 14152.09 | 3.56% |
| 2025-02-24 | 7.48 | 7.66 | 0.25 | 3.37% | 7.19 | 7.80 | 280769 | 21200.43 | 5.45% |
| 2025-02-21 | 7.55 | 7.41 | -0.11 | -1.46% | 7.26 | 7.55 | 186143 | 13761.23 | 3.62% |
| 2025-02-20 | 7.67 | 7.52 | -0.13 | -1.70% | 7.47 | 7.68 | 123201 | 9296.67 | 2.39% |
| 2025-02-19 | 7.59 | 7.65 | 0.06 | 0.79% | 7.52 | 7.74 | 120629 | 9216.82 | 2.34% |
| 2025-02-18 | 7.80 | 7.59 | -0.13 | -1.68% | 7.54 | 7.94 | 171457 | 13301.59 | 3.33% |
| 2025-02-17 | 7.76 | 7.72 | -0.10 | -1.28% | 7.61 | 7.87 | 102261 | 7904.76 | 1.99% |
| 2025-02-14 | 7.90 | 7.82 | -0.11 | -1.39% | 7.70 | 7.93 | 119967 | 9364.24 | 2.33% |
| 2025-02-13 | 8.08 | 7.93 | -0.06 | -0.75% | 7.91 | 8.22 | 123115 | 9870.98 | 2.39% |
| 2025-02-12 | 7.99 | 7.99 | 0.01 | 0.13% | 7.81 | 8.28 | 150226 | 12044.15 | 2.92% |
| 2025-02-11 | 8.12 | 7.98 | -0.16 | -1.97% | 7.78 | 8.17 | 178044 | 14171.11 | 3.46% |
| 2025-02-10 | 8.12 | 8.14 | 0.09 | 1.12% | 7.91 | 8.20 | 198805 | 16090.68 | 3.86% |
| 2025-02-07 | 7.83 | 8.05 | 0.22 | 2.81% | 7.78 | 8.12 | 296784 | 23720.12 | 5.76% |
| 2025-02-06 | 7.30 | 7.83 | 0.56 | 7.70% | 7.28 | 7.84 | 281131 | 21563.74 | 5.46% |
| 2025-02-05 | 6.96 | 7.27 | 0.41 | 5.98% | 6.82 | 7.40 | 211012 | 15049.42 | 4.10% |
| 2025-01-27 | 7.09 | 6.86 | -0.17 | -2.42% | 6.78 | 7.09 | 91013 | 6272.68 | 1.77% |
| 2025-01-24 | 7.01 | 7.03 | 0.01 | 0.14% | 6.88 | 7.14 | 79920 | 5628.93 | 1.55% |
| 2025-01-23 | 7.30 | 7.02 | -0.06 | -0.85% | 7.01 | 7.32 | 86450 | 6202.78 | 1.68% |
| 2025-01-22 | 7.25 | 7.08 | -0.24 | -3.28% | 7.02 | 7.32 | 95346 | 6833.23 | 1.85% |
| 2025-01-21 | 7.32 | 7.32 | 0.10 | 1.39% | 7.14 | 7.47 | 117107 | 8557.31 | 2.27% |
| 2025-01-20 | 7.27 | 7.22 | 0.04 | 0.56% | 7.16 | 7.46 | 101261 | 7392.26 | 1.97% |
| 2025-01-17 | 7.19 | 7.18 | -0.07 | -0.97% | 7.08 | 7.25 | 67167 | 4807.67 | 1.30% |
| 2025-01-16 | 7.09 | 7.25 | 0.17 | 2.40% | 7.09 | 7.32 | 108014 | 7797.49 | 2.10% |
| 2025-01-15 | 7.25 | 7.08 | -0.17 | -2.34% | 7.05 | 7.25 | 67592 | 4798.31 | 1.31% |
| 2025-01-14 | 7.05 | 7.25 | 0.27 | 3.87% | 6.99 | 7.25 | 127214 | 9099.25 | 2.47% |
| 2025-01-13 | 6.71 | 6.98 | 0.19 | 2.80% | 6.48 | 7.05 | 105816 | 7193.01 | 2.06% |
| 2025-01-10 | 6.99 | 6.79 | -0.27 | -3.82% | 6.79 | 7.15 | 103923 | 7193.05 | 2.02% |
| 2025-01-09 | 6.98 | 7.06 | 0.07 | 1.00% | 6.90 | 7.24 | 126590 | 9033.59 | 2.46% |
| 2025-01-08 | 7.08 | 6.99 | -0.09 | -1.27% | 6.78 | 7.12 | 103793 | 7222.69 | 2.02% |
| 2025-01-07 | 6.99 | 7.08 | 0.15 | 2.16% | 6.84 | 7.10 | 98587 | 6857.51 | 1.91% |
| 2025-01-06 | 6.90 | 6.93 | 0.05 | 0.73% | 6.72 | 7.20 | 148830 | 10344.07 | 2.89% |
| 2025-01-03 | 7.27 | 6.88 | -0.39 | -5.36% | 6.86 | 7.31 | 169652 | 11906.01 | 3.30% |
| 2025-01-02 | 7.56 | 7.27 | -0.29 | -3.84% | 7.19 | 7.57 | 150162 | 11049.81 | 2.93% |
| 2024-12-31 | 7.81 | 7.56 | -0.29 | -3.69% | 7.51 | 7.90 | 130583 | 9956.47 | 2.55% |
| 2024-12-30 | 8.13 | 7.85 | -0.27 | -3.33% | 7.76 | 8.13 | 152952 | 12024.80 | 2.99% |
| 2024-12-27 | 8.30 | 8.12 | 0.04 | 0.50% | 8.06 | 8.43 | 195034 | 16015.58 | 3.81% |
| 2024-12-26 | 8.00 | 8.08 | -0.02 | -0.25% | 8.00 | 8.29 | 182020 | 14819.85 | 3.56% |
| 2024-12-25 | 7.93 | 8.10 | 0.30 | 3.85% | 7.60 | 8.24 | 273532 | 21709.50 | 5.35% |
| 2024-12-24 | 7.82 | 7.80 | -0.04 | -0.51% | 7.76 | 8.15 | 164804 | 13030.47 | 3.22% |
| 2024-12-23 | 8.06 | 7.84 | -0.25 | -3.09% | 7.80 | 8.21 | 200649 | 15954.19 | 3.92% |
| 2024-12-20 | 8.30 | 8.09 | -0.31 | -3.69% | 8.00 | 8.44 | 262263 | 21298.06 | 5.13% |
| 2024-12-19 | 8.07 | 8.40 | 0.23 | 2.82% | 7.96 | 8.57 | 261337 | 21702.71 | 5.11% |
| 2024-12-18 | 8.26 | 8.17 | -0.11 | -1.33% | 8.05 | 8.54 | 249710 | 20633.62 | 4.88% |
| 2024-12-17 | 8.76 | 8.28 | -0.44 | -5.05% | 8.21 | 8.99 | 331844 | 28532.64 | 6.49% |
| 2024-12-16 | 9.26 | 8.72 | -0.63 | -6.74% | 8.60 | 9.33 | 404616 | 35770.33 | 7.91% |
| 2024-12-13 | 9.65 | 9.35 | -0.41 | -4.20% | 9.11 | 10.00 | 495826 | 47352.08 | 9.69% |
| 2024-12-12 | 9.63 | 9.76 | 0.18 | 1.88% | 9.29 | 9.95 | 530603 | 51088.95 | 10.37% |
| 2024-12-11 | 8.81 | 9.58 | 0.87 | 9.99% | 8.66 | 9.58 | 607095 | 56382.41 | 11.86% |
| 2024-12-10 | 8.66 | 8.71 | 0.41 | 4.94% | 8.20 | 8.88 | 394802 | 34006.96 | 7.72% |
| 2024-12-09 | 8.27 | 8.30 | 0.03 | 0.36% | 8.17 | 8.54 | 193458 | 16173.06 | 3.78% |
| 2024-12-06 | 8.39 | 8.27 | -0.11 | -1.31% | 7.82 | 8.40 | 278281 | 22533.27 | 5.44% |
| 2024-12-05 | 8.50 | 8.38 | -0.05 | -0.59% | 8.28 | 8.60 | 183289 | 15390.79 | 3.58% |
| 2024-12-04 | 8.53 | 8.43 | -0.17 | -1.98% | 8.35 | 8.82 | 194568 | 16747.48 | 3.80% |
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。
