| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 1.62 | 1.62 | 0.02 | 1.25% | 1.60 | 1.64 | 906170 | 14686.71 | 0.64% |
| 2026-02-02 | 1.63 | 1.60 | -0.04 | -2.44% | 1.59 | 1.65 | 1524483 | 24676.05 | 1.08% |
| 2026-01-30 | 1.71 | 1.64 | -0.08 | -4.65% | 1.64 | 1.72 | 1571807 | 26094.02 | 1.12% |
| 2026-01-29 | 1.65 | 1.72 | 0.07 | 4.24% | 1.64 | 1.74 | 2627752 | 44674.29 | 1.87% |
| 2026-01-28 | 1.64 | 1.65 | 0.02 | 1.23% | 1.63 | 1.66 | 1068234 | 17593.78 | 0.76% |
| 2026-01-27 | 1.66 | 1.63 | -0.03 | -1.81% | 1.62 | 1.67 | 980036 | 16032.54 | 0.70% |
| 2026-01-26 | 1.70 | 1.66 | -0.04 | -2.35% | 1.65 | 1.70 | 1086646 | 18121.39 | 0.77% |
| 2026-01-23 | 1.67 | 1.70 | 0.03 | 1.80% | 1.66 | 1.70 | 1176203 | 19810.65 | 0.84% |
| 2026-01-22 | 1.66 | 1.67 | 0.01 | 0.60% | 1.64 | 1.68 | 1030093 | 17148.74 | 0.73% |
| 2026-01-21 | 1.65 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 1163592 | 19241.06 | 0.83% |
| 2026-01-20 | 1.62 | 1.65 | 0.02 | 1.23% | 1.62 | 1.66 | 1185762 | 19503.25 | 0.84% |
| 2026-01-19 | 1.61 | 1.63 | 0.01 | 0.62% | 1.60 | 1.64 | 632585 | 10264.46 | 0.45% |
| 2026-01-16 | 1.66 | 1.62 | -0.03 | -1.82% | 1.62 | 1.66 | 890705 | 14561.15 | 0.63% |
| 2026-01-15 | 1.65 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 1315322 | 21708.00 | 0.94% |
| 2026-01-14 | 1.68 | 1.66 | -0.02 | -1.19% | 1.65 | 1.70 | 1359070 | 22771.15 | 0.97% |
| 2026-01-13 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 1266054 | 21387.11 | 0.90% |
| 2026-01-12 | 1.68 | 1.70 | -0.01 | -0.58% | 1.68 | 1.70 | 1066273 | 18003.54 | 0.76% |
| 2026-01-09 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 962347 | 16363.67 | 0.68% |
| 2026-01-08 | 1.68 | 1.70 | 0.01 | 0.59% | 1.67 | 1.73 | 1154936 | 19633.42 | 0.82% |
| 2026-01-07 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.72 | 793285 | 13472.98 | 0.56% |
| 2026-01-06 | 1.67 | 1.70 | 0.02 | 1.19% | 1.67 | 1.71 | 991080 | 16802.35 | 0.71% |
| 2026-01-05 | 1.66 | 1.68 | 0.02 | 1.20% | 1.66 | 1.69 | 901044 | 15085.40 | 0.64% |
| 2025-12-31 | 1.64 | 1.66 | 0.02 | 1.22% | 1.62 | 1.70 | 1211856 | 20118.46 | 0.86% |
| 2025-12-30 | 1.65 | 1.64 | -0.01 | -0.61% | 1.64 | 1.66 | 549585 | 9057.35 | 0.39% |
| 2025-12-29 | 1.66 | 1.65 | -0.01 | -0.60% | 1.65 | 1.68 | 654318 | 10872.18 | 0.47% |
| 2025-12-26 | 1.67 | 1.66 | -0.01 | -0.60% | 1.66 | 1.69 | 574339 | 9610.18 | 0.41% |
| 2025-12-25 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 524111 | 8733.84 | 0.37% |
| 2025-12-24 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 493605 | 8170.91 | 0.35% |
| 2025-12-23 | 1.67 | 1.65 | -0.02 | -1.20% | 1.64 | 1.67 | 600269 | 9917.88 | 0.43% |
| 2025-12-22 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 583690 | 9737.40 | 0.42% |
| 2025-12-19 | 1.64 | 1.66 | 0.02 | 1.22% | 1.63 | 1.68 | 889333 | 14767.90 | 0.63% |
| 2025-12-18 | 1.64 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 492458 | 8103.20 | 0.35% |
| 2025-12-17 | 1.64 | 1.65 | 0.01 | 0.61% | 1.61 | 1.65 | 699181 | 11401.21 | 0.50% |
| 2025-12-16 | 1.65 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 892397 | 14634.39 | 0.63% |
| 2025-12-15 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 603128 | 9984.27 | 0.43% |
| 2025-12-12 | 1.67 | 1.66 | 0.00 | 0.00% | 1.66 | 1.69 | 633975 | 10615.83 | 0.45% |
| 2025-12-11 | 1.71 | 1.66 | -0.07 | -4.05% | 1.66 | 1.72 | 1157829 | 19469.70 | 0.82% |
| 2025-12-10 | 1.66 | 1.73 | 0.06 | 3.59% | 1.65 | 1.78 | 1935868 | 33255.67 | 1.38% |
| 2025-12-09 | 1.69 | 1.67 | -0.03 | -1.76% | 1.66 | 1.70 | 732997 | 12250.40 | 0.52% |
| 2025-12-08 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.72 | 617664 | 10508.74 | 0.44% |
| 2025-12-05 | 1.68 | 1.70 | 0.02 | 1.19% | 1.66 | 1.70 | 781633 | 13119.16 | 0.56% |
| 2025-12-04 | 1.70 | 1.68 | -0.02 | -1.18% | 1.68 | 1.71 | 625316 | 10560.37 | 0.44% |
| 2025-12-03 | 1.72 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 652146 | 11100.32 | 0.46% |
| 2025-12-02 | 1.71 | 1.71 | -0.01 | -0.58% | 1.69 | 1.73 | 665127 | 11382.49 | 0.47% |
| 2025-12-01 | 1.72 | 1.72 | -0.01 | -0.58% | 1.70 | 1.73 | 681142 | 11661.45 | 0.48% |
| 2025-11-28 | 1.70 | 1.73 | 0.02 | 1.17% | 1.67 | 1.73 | 992992 | 16828.31 | 0.71% |
| 2025-11-27 | 1.73 | 1.71 | -0.03 | -1.72% | 1.67 | 1.74 | 1098718 | 18743.59 | 0.78% |
| 2025-11-26 | 1.76 | 1.74 | -0.02 | -1.14% | 1.73 | 1.78 | 1025756 | 18010.44 | 0.73% |
| 2025-11-25 | 1.77 | 1.76 | 0.00 | 0.00% | 1.75 | 1.78 | 930051 | 16408.43 | 0.66% |
| 2025-11-24 | 1.76 | 1.76 | 0.01 | 0.57% | 1.75 | 1.78 | 819177 | 14437.54 | 0.58% |
| 2025-11-21 | 1.79 | 1.75 | -0.06 | -3.31% | 1.75 | 1.82 | 1438667 | 25578.65 | 1.02% |
| 2025-11-20 | 1.80 | 1.81 | 0.02 | 1.12% | 1.77 | 1.85 | 1524458 | 27530.22 | 1.08% |
| 2025-11-19 | 1.82 | 1.79 | -0.04 | -2.19% | 1.78 | 1.84 | 1082840 | 19485.71 | 0.77% |
| 2025-11-18 | 1.89 | 1.83 | -0.07 | -3.68% | 1.80 | 1.90 | 1685074 | 30930.32 | 1.20% |
| 2025-11-17 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.92 | 1613933 | 30710.41 | 1.15% |
| 2025-11-14 | 1.85 | 1.89 | 0.04 | 2.16% | 1.84 | 1.92 | 1847924 | 35027.80 | 1.31% |
| 2025-11-13 | 1.81 | 1.85 | 0.03 | 1.65% | 1.79 | 1.86 | 1427056 | 26204.39 | 1.02% |
| 2025-11-12 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 872697 | 15929.00 | 0.62% |
| 2025-11-11 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.85 | 1373113 | 25169.36 | 0.98% |
| 2025-11-10 | 1.78 | 1.82 | 0.04 | 2.25% | 1.77 | 1.82 | 1332493 | 23997.05 | 0.95% |
| 2025-11-07 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 554536 | 9868.11 | 0.39% |
| 2025-11-06 | 1.80 | 1.78 | -0.02 | -1.11% | 1.78 | 1.81 | 699332 | 12472.28 | 0.50% |
| 2025-11-05 | 1.77 | 1.80 | 0.01 | 0.56% | 1.77 | 1.81 | 1062847 | 19078.50 | 0.76% |
| 2025-11-04 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 1001276 | 17824.06 | 0.71% |
| 2025-11-03 | 1.77 | 1.78 | 0.01 | 0.56% | 1.76 | 1.79 | 689283 | 12241.94 | 0.49% |
| 2025-10-31 | 1.75 | 1.77 | 0.01 | 0.57% | 1.75 | 1.78 | 712248 | 12598.05 | 0.51% |
| 2025-10-30 | 1.80 | 1.76 | -0.04 | -2.22% | 1.76 | 1.80 | 876003 | 15550.27 | 0.62% |
| 2025-10-29 | 1.78 | 1.80 | 0.02 | 1.12% | 1.76 | 1.80 | 928282 | 16547.40 | 0.66% |
| 2025-10-28 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 703529 | 12524.14 | 0.50% |
| 2025-10-27 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 781003 | 13944.66 | 0.56% |
| 2025-10-24 | 1.82 | 1.79 | -0.04 | -2.19% | 1.78 | 1.85 | 1361750 | 24528.87 | 0.97% |
| 2025-10-23 | 1.86 | 1.83 | -0.03 | -1.61% | 1.79 | 1.87 | 1545434 | 28115.02 | 1.10% |
| 2025-10-22 | 1.80 | 1.86 | 0.05 | 2.76% | 1.80 | 1.88 | 2038664 | 37782.33 | 1.45% |
| 2025-10-21 | 1.76 | 1.81 | 0.05 | 2.84% | 1.75 | 1.82 | 1643366 | 29501.74 | 1.17% |
| 2025-10-20 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.79 | 871782 | 15409.88 | 0.62% |
| 2025-10-17 | 1.79 | 1.76 | -0.03 | -1.68% | 1.75 | 1.81 | 1141383 | 20356.15 | 0.81% |
| 2025-10-16 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 1218574 | 21916.74 | 0.87% |
| 2025-10-15 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 1003279 | 18246.62 | 0.71% |
| 2025-10-14 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.88 | 1846396 | 34099.53 | 1.31% |
| 2025-10-13 | 1.82 | 1.84 | -0.02 | -1.08% | 1.80 | 1.84 | 1105310 | 20094.40 | 0.79% |
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。
