| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 1.71 | 1.75 | 0.04 | 2.34% | 1.70 | 1.76 | 1007363 | 17503.32 | 0.72% |
| 2025-05-16 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 529585 | 9050.29 | 0.38% |
| 2025-05-15 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.76 | 648477 | 11210.26 | 0.46% |
| 2025-05-14 | 1.72 | 1.75 | 0.03 | 1.74% | 1.71 | 1.76 | 781123 | 13523.99 | 0.56% |
| 2025-05-13 | 1.74 | 1.72 | -0.01 | -0.58% | 1.72 | 1.75 | 519729 | 9005.13 | 0.37% |
| 2025-05-12 | 1.72 | 1.73 | 0.02 | 1.17% | 1.71 | 1.73 | 538795 | 9271.47 | 0.38% |
| 2025-05-09 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.75 | 719269 | 12392.27 | 0.51% |
| 2025-05-08 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.81 | 1339928 | 23661.56 | 0.95% |
| 2025-05-07 | 1.80 | 1.78 | 0.02 | 1.14% | 1.77 | 1.87 | 888948 | 16082.75 | 0.63% |
| 2025-05-06 | 1.73 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 473681 | 8314.33 | 0.34% |
| 2025-04-30 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.77 | 629012 | 10989.71 | 0.45% |
| 2025-04-29 | 1.71 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 439376 | 7554.82 | 0.31% |
| 2025-04-28 | 1.82 | 1.72 | -0.11 | -6.01% | 1.72 | 1.82 | 1112928 | 19458.82 | 0.79% |
| 2025-04-25 | 1.81 | 1.83 | 0.02 | 1.10% | 1.80 | 1.89 | 1226067 | 22706.08 | 0.87% |
| 2025-04-24 | 1.81 | 1.81 | 0.00 | 0.00% | 1.79 | 1.84 | 594242 | 10756.57 | 0.42% |
| 2025-04-23 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.86 | 680288 | 12428.67 | 0.48% |
| 2025-04-22 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 733030 | 13483.08 | 0.52% |
| 2025-04-21 | 1.84 | 1.84 | -0.02 | -1.08% | 1.82 | 1.86 | 512496 | 9437.15 | 0.36% |
| 2025-04-18 | 1.81 | 1.86 | 0.04 | 2.20% | 1.80 | 1.86 | 810406 | 14828.93 | 0.58% |
| 2025-04-17 | 1.78 | 1.82 | 0.03 | 1.68% | 1.77 | 1.86 | 910830 | 16680.77 | 0.65% |
| 2025-04-16 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 443150 | 7922.14 | 0.32% |
| 2025-04-15 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.80 | 369286 | 6594.45 | 0.26% |
| 2025-04-14 | 1.81 | 1.80 | 0.00 | 0.00% | 1.79 | 1.82 | 480488 | 8659.06 | 0.34% |
| 2025-04-11 | 1.81 | 1.80 | -0.03 | -1.64% | 1.78 | 1.82 | 690345 | 12413.39 | 0.49% |
| 2025-04-10 | 1.77 | 1.83 | 0.06 | 3.39% | 1.75 | 1.84 | 1016457 | 18369.62 | 0.72% |
| 2025-04-09 | 1.65 | 1.77 | 0.10 | 5.99% | 1.59 | 1.83 | 1297458 | 22149.72 | 0.92% |
| 2025-04-08 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.69 | 821607 | 13672.67 | 0.58% |
| 2025-04-07 | 1.74 | 1.64 | -0.18 | -9.89% | 1.64 | 1.76 | 924513 | 15509.89 | 0.66% |
| 2025-04-03 | 1.79 | 1.82 | 0.02 | 1.11% | 1.78 | 1.84 | 539934 | 9824.03 | 0.38% |
| 2025-04-02 | 1.82 | 1.80 | -0.02 | -1.10% | 1.80 | 1.83 | 267868 | 4847.23 | 0.19% |
| 2025-04-01 | 1.81 | 1.82 | 0.02 | 1.11% | 1.80 | 1.84 | 482112 | 8778.70 | 0.34% |
| 2025-03-31 | 1.84 | 1.80 | -0.05 | -2.70% | 1.79 | 1.85 | 599467 | 10882.80 | 0.43% |
| 2025-03-28 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.90 | 635621 | 11848.11 | 0.45% |
| 2025-03-27 | 1.86 | 1.87 | 0.01 | 0.54% | 1.83 | 1.88 | 700482 | 12989.04 | 0.50% |
| 2025-03-26 | 1.82 | 1.86 | 0.04 | 2.20% | 1.81 | 1.88 | 944766 | 17554.65 | 0.67% |
| 2025-03-25 | 1.81 | 1.82 | 0.01 | 0.55% | 1.79 | 1.83 | 519382 | 9423.92 | 0.37% |
| 2025-03-24 | 1.83 | 1.81 | -0.02 | -1.09% | 1.78 | 1.84 | 743715 | 13423.92 | 0.53% |
| 2025-03-21 | 1.86 | 1.83 | -0.03 | -1.61% | 1.83 | 1.87 | 652820 | 12059.42 | 0.46% |
| 2025-03-20 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.88 | 482503 | 9006.91 | 0.34% |
| 2025-03-19 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 550787 | 10306.82 | 0.39% |
| 2025-03-18 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 563644 | 10608.88 | 0.40% |
| 2025-03-17 | 1.87 | 1.90 | 0.03 | 1.60% | 1.87 | 1.92 | 1020108 | 19386.57 | 0.73% |
| 2025-03-14 | 1.81 | 1.87 | 0.06 | 3.31% | 1.80 | 1.87 | 931799 | 17181.25 | 0.66% |
| 2025-03-13 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.85 | 675103 | 12283.05 | 0.48% |
| 2025-03-12 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 524223 | 9671.84 | 0.37% |
| 2025-03-11 | 1.84 | 1.85 | 0.00 | 0.00% | 1.82 | 1.85 | 512263 | 9417.11 | 0.36% |
| 2025-03-10 | 1.87 | 1.85 | -0.01 | -0.54% | 1.84 | 1.89 | 641045 | 11926.81 | 0.46% |
| 2025-03-07 | 1.91 | 1.86 | -0.06 | -3.13% | 1.86 | 1.91 | 755602 | 14180.52 | 0.54% |
| 2025-03-06 | 1.88 | 1.92 | 0.06 | 3.23% | 1.87 | 1.92 | 1113373 | 21110.21 | 0.79% |
| 2025-03-05 | 1.89 | 1.86 | -0.03 | -1.59% | 1.83 | 1.89 | 840074 | 15564.40 | 0.60% |
| 2025-03-04 | 1.89 | 1.89 | -0.01 | -0.53% | 1.86 | 1.90 | 819021 | 15391.26 | 0.58% |
| 2025-03-03 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.96 | 1136538 | 21855.82 | 0.81% |
| 2025-02-28 | 1.93 | 1.89 | -0.05 | -2.58% | 1.88 | 1.95 | 1244456 | 23884.97 | 0.89% |
| 2025-02-27 | 1.94 | 1.94 | 0.00 | 0.00% | 1.92 | 1.98 | 760609 | 14776.46 | 0.54% |
| 2025-02-26 | 1.90 | 1.94 | 0.05 | 2.65% | 1.90 | 1.94 | 941809 | 18177.41 | 0.67% |
| 2025-02-25 | 1.90 | 1.89 | -0.02 | -1.05% | 1.88 | 1.93 | 858257 | 16327.13 | 0.61% |
| 2025-02-24 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.97 | 960036 | 18514.18 | 0.68% |
| 2025-02-21 | 1.91 | 1.91 | 0.00 | 0.00% | 1.88 | 1.94 | 749299 | 14295.32 | 0.53% |
| 2025-02-20 | 1.91 | 1.91 | -0.01 | -0.52% | 1.89 | 1.93 | 632594 | 12072.93 | 0.45% |
| 2025-02-19 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.93 | 660709 | 12636.24 | 0.47% |
| 2025-02-18 | 1.99 | 1.91 | -0.09 | -4.50% | 1.91 | 2.00 | 985377 | 19166.29 | 0.70% |
| 2025-02-17 | 1.97 | 2.00 | 0.04 | 2.04% | 1.95 | 2.02 | 978754 | 19462.93 | 0.70% |
| 2025-02-14 | 2.01 | 1.96 | -0.05 | -2.49% | 1.95 | 2.02 | 923681 | 18223.18 | 0.66% |
| 2025-02-13 | 1.97 | 2.01 | 0.03 | 1.52% | 1.95 | 2.05 | 1769962 | 35568.42 | 1.26% |
| 2025-02-12 | 1.91 | 1.98 | 0.07 | 3.66% | 1.88 | 1.98 | 997438 | 19230.14 | 0.71% |
| 2025-02-11 | 1.97 | 1.91 | -0.05 | -2.55% | 1.89 | 1.98 | 750360 | 14382.32 | 0.53% |
| 2025-02-10 | 1.90 | 1.96 | 0.06 | 3.16% | 1.90 | 1.97 | 1152921 | 22341.73 | 0.82% |
| 2025-02-07 | 1.85 | 1.90 | 0.04 | 2.15% | 1.84 | 1.94 | 1030746 | 19619.96 | 0.73% |
| 2025-02-06 | 1.83 | 1.86 | 0.04 | 2.20% | 1.79 | 1.87 | 833359 | 15267.78 | 0.59% |
| 2025-02-05 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 673003 | 12288.71 | 0.48% |
| 2025-01-27 | 1.86 | 1.84 | -0.09 | -4.66% | 1.82 | 1.90 | 1238348 | 22897.50 | 0.88% |
| 2025-01-24 | 1.95 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 828872 | 16097.01 | 0.59% |
| 2025-01-23 | 1.95 | 1.96 | 0.02 | 1.03% | 1.95 | 2.02 | 970278 | 19284.71 | 0.69% |
| 2025-01-22 | 1.99 | 1.94 | -0.06 | -3.00% | 1.92 | 1.99 | 849967 | 16531.79 | 0.60% |
| 2025-01-21 | 1.99 | 2.00 | 0.01 | 0.50% | 1.98 | 2.07 | 1399001 | 28288.71 | 1.00% |
| 2025-01-20 | 1.99 | 1.99 | 0.02 | 1.02% | 1.94 | 2.02 | 753042 | 14959.15 | 0.54% |
| 2025-01-17 | 1.96 | 1.97 | -0.01 | -0.51% | 1.93 | 2.01 | 792877 | 15645.95 | 0.56% |
| 2025-01-16 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 2.05 | 860333 | 17200.34 | 0.61% |
| 2025-01-15 | 1.97 | 1.96 | -0.01 | -0.51% | 1.93 | 1.99 | 636482 | 12447.41 | 0.45% |
| 2025-01-14 | 1.90 | 1.97 | 0.06 | 3.14% | 1.90 | 1.98 | 803743 | 15636.74 | 0.57% |
绿地控股(600606)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。
