| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 1.84 | 1.86 | 0.00 | 0.00% | 1.83 | 1.89 | 1276639 | 23785.54 | 0.91% |
| 2025-10-09 | 1.85 | 1.86 | 0.02 | 1.09% | 1.79 | 1.86 | 1418080 | 25905.10 | 1.01% |
| 2025-09-30 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.86 | 1211444 | 22278.75 | 0.86% |
| 2025-09-29 | 1.80 | 1.83 | 0.02 | 1.10% | 1.77 | 1.85 | 1287595 | 23242.08 | 0.92% |
| 2025-09-26 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.85 | 1277410 | 23200.48 | 0.91% |
| 2025-09-25 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.84 | 1198508 | 21775.80 | 0.85% |
| 2025-09-24 | 1.82 | 1.84 | 0.01 | 0.55% | 1.81 | 1.87 | 1400628 | 25814.75 | 1.00% |
| 2025-09-23 | 1.92 | 1.83 | -0.10 | -5.18% | 1.81 | 1.92 | 2373082 | 43669.64 | 1.69% |
| 2025-09-22 | 1.93 | 1.93 | -0.02 | -1.03% | 1.88 | 1.94 | 1511239 | 28951.34 | 1.08% |
| 2025-09-19 | 1.99 | 1.95 | -0.03 | -1.52% | 1.88 | 2.00 | 2671360 | 51389.55 | 1.90% |
| 2025-09-18 | 2.05 | 1.98 | -0.06 | -2.94% | 1.96 | 2.07 | 2694633 | 54407.14 | 1.92% |
| 2025-09-17 | 2.04 | 2.04 | -0.01 | -0.49% | 1.98 | 2.06 | 2471295 | 50048.61 | 1.76% |
| 2025-09-16 | 2.00 | 2.05 | 0.05 | 2.50% | 1.99 | 2.06 | 2743818 | 55675.70 | 1.95% |
| 2025-09-15 | 1.94 | 2.00 | 0.04 | 2.04% | 1.92 | 2.03 | 2709501 | 53500.49 | 1.93% |
| 2025-09-12 | 1.87 | 1.96 | 0.08 | 4.26% | 1.87 | 1.99 | 3372399 | 65439.36 | 2.40% |
| 2025-09-11 | 1.85 | 1.88 | 0.02 | 1.08% | 1.82 | 1.90 | 1964089 | 36583.72 | 1.40% |
| 2025-09-10 | 1.85 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 1276839 | 23699.22 | 0.91% |
| 2025-09-09 | 1.84 | 1.86 | 0.02 | 1.09% | 1.82 | 1.88 | 1814610 | 33727.34 | 1.29% |
| 2025-09-08 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.88 | 2002206 | 36983.60 | 1.42% |
| 2025-09-05 | 1.81 | 1.84 | 0.02 | 1.10% | 1.79 | 1.84 | 1113486 | 20180.64 | 0.79% |
| 2025-09-04 | 1.81 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 1181471 | 21516.52 | 0.84% |
| 2025-09-03 | 1.85 | 1.82 | -0.03 | -1.62% | 1.80 | 1.86 | 1314050 | 23946.73 | 0.93% |
| 2025-09-02 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.88 | 1646209 | 30481.18 | 1.17% |
| 2025-09-01 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.88 | 1837774 | 34280.48 | 1.31% |
| 2025-08-29 | 1.92 | 1.88 | -0.03 | -1.57% | 1.87 | 1.94 | 1712530 | 32502.11 | 1.22% |
| 2025-08-28 | 1.91 | 1.91 | 0.00 | 0.00% | 1.87 | 1.94 | 1704500 | 32437.69 | 1.21% |
| 2025-08-27 | 1.98 | 1.91 | -0.08 | -4.02% | 1.91 | 2.00 | 2045294 | 39949.71 | 1.46% |
| 2025-08-26 | 2.01 | 1.99 | -0.04 | -1.97% | 1.98 | 2.04 | 2118538 | 42444.30 | 1.51% |
| 2025-08-25 | 1.94 | 2.03 | 0.09 | 4.64% | 1.94 | 2.13 | 5306112 | 108992.98 | 3.78% |
| 2025-08-22 | 1.93 | 1.94 | 0.00 | 0.00% | 1.90 | 1.94 | 1227178 | 23616.06 | 0.87% |
| 2025-08-21 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.96 | 1540216 | 29854.06 | 1.10% |
| 2025-08-20 | 1.90 | 1.92 | 0.01 | 0.52% | 1.88 | 1.92 | 1225732 | 23290.72 | 0.87% |
| 2025-08-19 | 1.90 | 1.91 | 0.02 | 1.06% | 1.89 | 1.93 | 1440077 | 27534.15 | 1.02% |
| 2025-08-18 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 1334181 | 25361.02 | 0.95% |
| 2025-08-15 | 1.86 | 1.90 | 0.04 | 2.15% | 1.85 | 1.91 | 1433660 | 27140.40 | 1.02% |
| 2025-08-14 | 1.89 | 1.86 | -0.03 | -1.59% | 1.86 | 1.95 | 1684413 | 32019.39 | 1.20% |
| 2025-08-13 | 1.89 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 1157336 | 21905.55 | 0.82% |
| 2025-08-12 | 1.89 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 1072740 | 20348.29 | 0.76% |
| 2025-08-11 | 1.90 | 1.90 | 0.01 | 0.53% | 1.89 | 1.92 | 931415 | 17706.04 | 0.66% |
| 2025-08-08 | 1.88 | 1.89 | 0.00 | 0.00% | 1.88 | 1.90 | 694259 | 13135.78 | 0.49% |
| 2025-08-07 | 1.88 | 1.89 | 0.01 | 0.53% | 1.86 | 1.90 | 972433 | 18287.80 | 0.69% |
| 2025-08-06 | 1.89 | 1.88 | -0.02 | -1.05% | 1.86 | 1.90 | 1065640 | 20020.50 | 0.76% |
| 2025-08-05 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 1028488 | 19506.29 | 0.73% |
| 2025-08-04 | 1.86 | 1.88 | 0.00 | 0.00% | 1.86 | 1.89 | 991637 | 18553.24 | 0.71% |
| 2025-08-01 | 1.92 | 1.88 | -0.05 | -2.59% | 1.88 | 1.93 | 1405109 | 26654.02 | 1.00% |
| 2025-07-31 | 1.98 | 1.93 | -0.09 | -4.46% | 1.91 | 1.99 | 2443270 | 47523.63 | 1.74% |
| 2025-07-30 | 2.02 | 2.02 | -0.01 | -0.49% | 2.01 | 2.18 | 3542193 | 73822.14 | 2.52% |
| 2025-07-29 | 1.97 | 2.03 | 0.05 | 2.53% | 1.94 | 2.03 | 2121832 | 42005.46 | 1.51% |
| 2025-07-28 | 1.96 | 1.98 | 0.02 | 1.02% | 1.93 | 1.99 | 1628794 | 31947.85 | 1.16% |
| 2025-07-25 | 1.98 | 1.96 | -0.03 | -1.51% | 1.95 | 1.99 | 1665963 | 32699.38 | 1.19% |
| 2025-07-24 | 1.94 | 1.99 | 0.04 | 2.05% | 1.93 | 2.00 | 2150879 | 42550.68 | 1.53% |
| 2025-07-23 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 2.01 | 2253005 | 44416.52 | 1.60% |
| 2025-07-22 | 1.96 | 1.96 | 0.00 | 0.00% | 1.92 | 1.97 | 2066234 | 40228.08 | 1.47% |
| 2025-07-21 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 1846436 | 36253.32 | 1.31% |
| 2025-07-18 | 2.01 | 1.96 | -0.03 | -1.51% | 1.94 | 2.01 | 2605249 | 51032.47 | 1.85% |
| 2025-07-17 | 1.98 | 1.99 | -0.06 | -2.93% | 1.96 | 2.05 | 3669593 | 73117.58 | 2.61% |
| 2025-07-16 | 2.16 | 2.05 | -0.23 | -10.09% | 2.05 | 2.18 | 4649220 | 97447.55 | 3.31% |
| 2025-07-15 | 2.15 | 2.28 | -0.01 | -0.44% | 2.06 | 2.40 | 8785487 | 188851.75 | 6.25% |
| 2025-07-14 | 2.29 | 2.29 | 0.21 | 10.10% | 2.22 | 2.29 | 7461694 | 170379.30 | 5.31% |
| 2025-07-11 | 2.08 | 2.08 | 0.19 | 10.05% | 2.08 | 2.08 | 683601 | 14218.91 | 0.49% |
| 2025-07-10 | 1.73 | 1.89 | 0.17 | 9.88% | 1.73 | 1.89 | 3243884 | 60262.12 | 2.31% |
| 2025-07-09 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 1143664 | 19581.02 | 0.81% |
| 2025-07-08 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.71 | 996442 | 16814.96 | 0.71% |
| 2025-07-07 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.69 | 1156779 | 19303.03 | 0.82% |
| 2025-07-04 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.66 | 914664 | 15051.58 | 0.65% |
| 2025-07-03 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.67 | 929514 | 15361.83 | 0.66% |
| 2025-07-02 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 1523274 | 24825.60 | 1.08% |
| 2025-07-01 | 1.64 | 1.62 | -0.01 | -0.61% | 1.60 | 1.64 | 618159 | 10006.09 | 0.44% |
| 2025-06-30 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 571476 | 9313.80 | 0.41% |
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。
