| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-07 | 0.51 | 0.51 | -0.01 | -1.92% | 0.50 | 0.53 | 181456 | 929.71 | 4.95% |
| 2022-06-06 | 0.49 | 0.52 | 0.03 | 6.12% | 0.48 | 0.53 | 184358 | 927.59 | 5.03% |
| 2022-06-02 | 0.52 | 0.49 | -0.03 | -5.77% | 0.49 | 0.52 | 144768 | 720.35 | 3.95% |
| 2022-06-01 | 0.53 | 0.52 | -0.01 | -1.89% | 0.51 | 0.53 | 90532 | 470.79 | 2.47% |
| 2022-05-31 | 0.53 | 0.53 | 0.00 | 0.00% | 0.52 | 0.53 | 94590 | 498.20 | 2.58% |
| 2022-05-30 | 0.52 | 0.53 | 0.01 | 1.92% | 0.51 | 0.53 | 74450 | 389.01 | 2.03% |
| 2022-05-27 | 0.52 | 0.52 | -0.01 | -1.89% | 0.51 | 0.53 | 96681 | 503.92 | 2.64% |
| 2022-05-26 | 0.53 | 0.53 | 0.00 | 0.00% | 0.51 | 0.53 | 115029 | 599.56 | 3.14% |
| 2022-05-25 | 0.51 | 0.53 | 0.02 | 3.92% | 0.51 | 0.54 | 149765 | 783.48 | 4.09% |
| 2022-05-24 | 0.53 | 0.51 | -0.02 | -3.77% | 0.51 | 0.53 | 125525 | 654.65 | 3.43% |
| 2022-05-23 | 0.53 | 0.53 | 0.00 | 0.00% | 0.52 | 0.54 | 75931 | 398.77 | 2.07% |
| 2022-05-20 | 0.54 | 0.53 | -0.01 | -1.85% | 0.52 | 0.54 | 213960 | 1127.00 | 5.84% |
| 2022-05-19 | 0.53 | 0.54 | 0.00 | 0.00% | 0.52 | 0.55 | 225902 | 1210.63 | 6.16% |
| 2022-05-18 | 0.52 | 0.54 | 0.02 | 3.85% | 0.52 | 0.57 | 341700 | 1855.48 | 9.32% |
| 2022-05-17 | 0.51 | 0.52 | -1.18 | -69.41% | 0.49 | 0.55 | 777193 | 3966.23 | 21.21% |
| 2022-04-25 | 1.70 | 1.70 | -0.09 | -5.03% | 1.70 | 1.70 | 29390 | 499.63 | 0.80% |
| 2022-04-22 | 1.80 | 1.79 | -0.09 | -4.79% | 1.79 | 1.81 | 62999 | 1129.32 | 1.72% |
| 2022-04-21 | 1.84 | 1.88 | 0.09 | 5.03% | 1.77 | 1.88 | 341457 | 6315.78 | 9.32% |
| 2022-04-20 | 1.70 | 1.79 | 0.09 | 5.29% | 1.69 | 1.79 | 100232 | 1772.15 | 2.74% |
| 2022-04-19 | 1.73 | 1.70 | -0.08 | -4.49% | 1.69 | 1.80 | 221010 | 3803.53 | 6.03% |
| 2022-04-18 | 1.78 | 1.78 | -0.09 | -4.81% | 1.78 | 1.85 | 237858 | 4255.37 | 6.49% |
| 2022-04-15 | 1.87 | 1.87 | -0.10 | -5.08% | 1.87 | 1.90 | 119890 | 2248.75 | 3.27% |
| 2022-04-14 | 1.96 | 1.97 | -0.09 | -4.37% | 1.96 | 2.13 | 369665 | 7396.56 | 10.09% |
| 2022-04-13 | 2.06 | 2.06 | -0.11 | -5.07% | 2.06 | 2.06 | 19024 | 391.89 | 0.52% |
| 2022-04-12 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 19478 | 422.67 | 0.53% |
| 2022-04-11 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 34863 | 794.88 | 0.95% |
| 2022-04-08 | 2.30 | 2.40 | 0.11 | 4.80% | 2.21 | 2.40 | 387595 | 9138.03 | 10.58% |
| 2022-04-07 | 2.19 | 2.29 | 0.11 | 5.05% | 2.18 | 2.29 | 64872 | 1462.98 | 1.77% |
| 2022-04-06 | 1.98 | 2.18 | 0.10 | 4.81% | 1.98 | 2.18 | 205377 | 4293.29 | 5.60% |
| 2022-04-01 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.08 | 16244 | 337.88 | 0.44% |
| 2022-03-31 | 2.20 | 2.19 | -0.11 | -4.78% | 2.19 | 2.22 | 63184 | 1386.71 | 1.72% |
| 2022-03-30 | 2.35 | 2.30 | -0.11 | -4.56% | 2.29 | 2.39 | 205277 | 4719.70 | 5.60% |
| 2022-03-29 | 2.35 | 2.41 | 0.03 | 1.26% | 2.35 | 2.48 | 141886 | 3439.37 | 3.87% |
| 2022-03-28 | 2.38 | 2.38 | -0.12 | -4.80% | 2.38 | 2.41 | 148847 | 3550.66 | 4.06% |
| 2022-03-25 | 2.56 | 2.50 | -0.13 | -4.94% | 2.50 | 2.58 | 191952 | 4824.44 | 5.24% |
| 2022-03-24 | 2.70 | 2.63 | -0.09 | -3.31% | 2.60 | 2.78 | 170777 | 4593.58 | 4.66% |
| 2022-03-23 | 2.79 | 2.72 | -0.11 | -3.89% | 2.70 | 2.80 | 171846 | 4713.99 | 4.69% |
| 2022-03-22 | 2.92 | 2.83 | -0.11 | -3.74% | 2.81 | 2.94 | 144963 | 4132.05 | 3.96% |
| 2022-03-21 | 2.91 | 2.94 | 0.01 | 0.34% | 2.90 | 3.03 | 123566 | 3647.12 | 3.37% |
| 2022-03-18 | 2.88 | 2.93 | 0.02 | 0.69% | 2.85 | 2.96 | 205593 | 5995.62 | 5.61% |
| 2022-03-17 | 2.76 | 2.91 | 0.14 | 5.05% | 2.72 | 2.91 | 254666 | 7258.49 | 6.95% |
| 2022-03-16 | 2.85 | 2.77 | -0.05 | -1.77% | 2.68 | 2.88 | 239342 | 6564.91 | 6.53% |
| 2022-03-15 | 2.88 | 2.82 | -0.03 | -1.05% | 2.80 | 2.98 | 184981 | 5374.86 | 5.05% |
| 2022-03-14 | 2.85 | 2.85 | -0.13 | -4.36% | 2.84 | 2.96 | 137643 | 3970.90 | 3.76% |
| 2022-03-11 | 2.98 | 2.98 | -0.04 | -1.32% | 2.87 | 3.01 | 171480 | 4985.46 | 4.68% |
| 2022-03-10 | 3.10 | 3.02 | -0.02 | -0.66% | 2.97 | 3.10 | 119127 | 3616.83 | 3.25% |
| 2022-03-09 | 3.20 | 3.04 | -0.16 | -5.00% | 3.04 | 3.26 | 180317 | 5515.95 | 4.92% |
| 2022-03-08 | 3.13 | 3.20 | 0.07 | 2.24% | 3.13 | 3.28 | 196355 | 6305.47 | 5.36% |
| 2022-03-07 | 3.20 | 3.13 | -0.13 | -3.99% | 3.10 | 3.26 | 192106 | 6019.37 | 5.24% |
| 2022-03-04 | 3.39 | 3.26 | -0.15 | -4.40% | 3.24 | 3.50 | 233209 | 7790.12 | 6.36% |
| 2022-03-03 | 3.50 | 3.41 | -0.16 | -4.48% | 3.39 | 3.56 | 278520 | 9608.32 | 7.60% |
| 2022-03-02 | 3.53 | 3.57 | 0.04 | 1.13% | 3.42 | 3.70 | 305653 | 10929.83 | 8.34% |
| 2022-03-01 | 3.34 | 3.53 | 0.17 | 5.06% | 3.33 | 3.53 | 255833 | 8949.55 | 6.98% |
| 2022-02-28 | 3.60 | 3.36 | -0.18 | -5.08% | 3.36 | 3.62 | 327515 | 11351.37 | 8.94% |
| 2022-02-25 | 3.30 | 3.54 | 0.17 | 5.04% | 3.29 | 3.54 | 273164 | 9462.38 | 7.45% |
| 2022-02-24 | 3.30 | 3.37 | 0.16 | 4.98% | 3.22 | 3.37 | 339783 | 11324.70 | 9.27% |
| 2022-02-23 | 3.05 | 3.21 | 0.15 | 4.90% | 3.04 | 3.21 | 174626 | 5508.67 | 4.77% |
| 2022-02-22 | 3.03 | 3.06 | -0.08 | -2.55% | 3.03 | 3.14 | 178919 | 5487.46 | 4.88% |
| 2022-02-21 | 3.21 | 3.14 | -0.09 | -2.79% | 3.08 | 3.31 | 307528 | 9752.09 | 8.39% |
| 2022-02-18 | 2.93 | 3.23 | 0.15 | 4.87% | 2.93 | 3.23 | 432941 | 13283.32 | 11.81% |
| 2022-02-17 | 2.78 | 3.08 | 0.15 | 5.12% | 2.78 | 3.08 | 438007 | 12750.06 | 11.95% |
| 2022-02-16 | 2.93 | 2.93 | -0.15 | -4.87% | 2.93 | 2.93 | 14782 | 433.11 | 0.40% |
| 2022-02-15 | 3.08 | 3.08 | -0.16 | -4.94% | 3.08 | 3.08 | 6097 | 187.79 | 0.17% |
| 2022-02-14 | 3.24 | 3.24 | -0.17 | -4.99% | 3.24 | 3.24 | 4108 | 133.10 | 0.11% |
| 2022-02-11 | 3.41 | 3.41 | -0.18 | -5.01% | 3.41 | 3.41 | 18463 | 629.59 | 0.50% |
| 2022-02-10 | 3.59 | 3.59 | -0.19 | -5.03% | 3.59 | 3.59 | 11584 | 415.87 | 0.32% |
| 2022-02-09 | 3.78 | 3.78 | -0.20 | -5.03% | 3.78 | 3.78 | 7195 | 271.97 | 0.20% |
| 2022-02-08 | 3.98 | 3.98 | -0.21 | -5.01% | 3.98 | 3.98 | 5234 | 208.31 | 0.14% |
| 2022-02-07 | 4.19 | 4.19 | -0.22 | -4.99% | 4.19 | 4.19 | 4976 | 208.49 | 0.14% |
| 2022-01-28 | 4.41 | 4.41 | -0.23 | -4.96% | 4.41 | 4.41 | 5999 | 264.56 | 0.16% |
| 2022-01-27 | 4.88 | 4.64 | -0.24 | -4.92% | 4.64 | 4.94 | 67683 | 3164.17 | 1.85% |
| 2022-01-26 | 4.85 | 4.88 | -0.11 | -2.20% | 4.75 | 4.97 | 66456 | 3210.76 | 1.81% |
| 2022-01-25 | 4.82 | 4.99 | 0.18 | 3.74% | 4.82 | 5.05 | 94983 | 4727.73 | 2.59% |
| 2022-01-24 | 4.91 | 4.81 | -0.15 | -3.02% | 4.80 | 4.99 | 55680 | 2712.68 | 1.52% |
| 2022-01-21 | 4.70 | 4.96 | 0.24 | 5.08% | 4.65 | 4.96 | 77867 | 3788.02 | 2.12% |
| 2022-01-20 | 4.76 | 4.72 | -0.08 | -1.67% | 4.69 | 4.89 | 45736 | 2187.21 | 1.25% |
| 2022-01-19 | 4.84 | 4.80 | -0.04 | -0.83% | 4.60 | 4.93 | 52338 | 2523.23 | 1.43% |
| 2022-01-18 | 5.05 | 4.84 | -0.25 | -4.91% | 4.84 | 5.11 | 85493 | 4192.30 | 2.33% |
| 2022-01-17 | 5.05 | 5.09 | 0.04 | 0.79% | 4.98 | 5.13 | 37559 | 1898.56 | 1.02% |
| 2022-01-14 | 4.99 | 5.05 | 0.01 | 0.20% | 4.96 | 5.10 | 56377 | 2833.96 | 1.54% |
退市绿庭(600695)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。
