| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.45 | 7.30 | -0.17 | -2.28% | 7.27 | 7.48 | 142381 | 10490.62 | 2.77% |
| 2025-05-22 | 7.69 | 7.47 | -0.22 | -2.86% | 7.45 | 7.79 | 132376 | 10007.00 | 2.57% |
| 2025-05-21 | 7.82 | 7.69 | -0.14 | -1.79% | 7.63 | 7.84 | 130207 | 10026.56 | 2.53% |
| 2025-05-20 | 7.82 | 7.83 | 0.01 | 0.13% | 7.72 | 7.88 | 87340 | 6832.34 | 1.70% |
| 2025-05-19 | 7.79 | 7.82 | 0.03 | 0.39% | 7.65 | 7.88 | 101410 | 7885.27 | 1.97% |
| 2025-05-16 | 7.80 | 7.79 | -0.04 | -0.51% | 7.78 | 7.90 | 105725 | 8278.65 | 2.05% |
| 2025-05-15 | 8.11 | 7.83 | -0.28 | -3.45% | 7.82 | 8.11 | 129318 | 10211.82 | 2.51% |
| 2025-05-14 | 8.26 | 8.11 | -0.10 | -1.22% | 8.08 | 8.33 | 153406 | 12534.62 | 2.98% |
| 2025-05-13 | 8.32 | 8.21 | -0.09 | -1.08% | 8.12 | 8.43 | 141311 | 11607.97 | 2.74% |
| 2025-05-12 | 7.96 | 8.30 | 0.42 | 5.33% | 7.91 | 8.40 | 275083 | 22483.26 | 5.34% |
| 2025-05-09 | 8.07 | 7.88 | -0.20 | -2.48% | 7.80 | 8.08 | 146839 | 11589.21 | 2.85% |
| 2025-05-08 | 7.98 | 8.08 | 0.01 | 0.12% | 7.90 | 8.33 | 259030 | 21001.33 | 5.03% |
| 2025-05-07 | 7.77 | 8.07 | 0.38 | 4.94% | 7.70 | 8.27 | 383004 | 30881.84 | 7.44% |
| 2025-05-06 | 7.45 | 7.69 | 0.39 | 5.34% | 7.45 | 7.72 | 188541 | 14342.08 | 3.66% |
| 2025-04-30 | 7.33 | 7.30 | 0.00 | 0.00% | 7.28 | 7.42 | 113908 | 8364.08 | 2.21% |
| 2025-04-29 | 7.58 | 7.30 | -0.30 | -3.95% | 7.29 | 7.59 | 158743 | 11797.31 | 3.08% |
| 2025-04-28 | 7.67 | 7.60 | -0.08 | -1.04% | 7.50 | 7.68 | 118604 | 8973.06 | 2.30% |
| 2025-04-25 | 7.63 | 7.68 | 0.02 | 0.26% | 7.58 | 7.74 | 86511 | 6647.65 | 1.68% |
| 2025-04-24 | 7.85 | 7.66 | -0.25 | -3.16% | 7.62 | 7.90 | 133778 | 10321.38 | 2.60% |
| 2025-04-23 | 7.63 | 7.91 | 0.36 | 4.77% | 7.58 | 8.20 | 246074 | 19428.88 | 4.78% |
| 2025-04-22 | 7.62 | 7.55 | -0.10 | -1.31% | 7.52 | 7.67 | 83050 | 6285.33 | 1.61% |
| 2025-04-21 | 7.46 | 7.65 | 0.19 | 2.55% | 7.40 | 7.68 | 89305 | 6776.29 | 1.73% |
| 2025-04-18 | 7.41 | 7.46 | 0.00 | 0.00% | 7.36 | 7.55 | 80318 | 5968.68 | 1.56% |
| 2025-04-17 | 7.33 | 7.46 | 0.02 | 0.27% | 7.33 | 7.55 | 77878 | 5824.08 | 1.51% |
| 2025-04-16 | 7.72 | 7.44 | -0.33 | -4.25% | 7.33 | 7.77 | 144019 | 10800.21 | 2.80% |
| 2025-04-15 | 7.92 | 7.77 | -0.18 | -2.26% | 7.70 | 8.00 | 121481 | 9454.04 | 2.36% |
| 2025-04-14 | 7.90 | 7.95 | 0.17 | 2.19% | 7.85 | 8.15 | 158719 | 12652.89 | 3.08% |
| 2025-04-11 | 7.80 | 7.78 | -0.08 | -1.02% | 7.72 | 7.99 | 171690 | 13549.19 | 3.33% |
| 2025-04-10 | 8.06 | 7.86 | -0.05 | -0.63% | 7.76 | 8.23 | 325923 | 26049.35 | 6.33% |
| 2025-04-09 | 7.05 | 7.91 | 0.31 | 4.08% | 6.85 | 8.04 | 393995 | 29450.00 | 7.65% |
| 2025-04-08 | 7.56 | 7.60 | -0.69 | -8.32% | 7.46 | 8.02 | 426343 | 32459.41 | 8.28% |
| 2025-04-07 | 8.29 | 8.29 | -0.92 | -9.99% | 8.29 | 8.35 | 84741 | 7026.15 | 1.65% |
| 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% |
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。
