| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.00 | 10.68 | -0.50 | -4.47% | 10.62 | 12.20 | 1446923 | 163313.98 | 14.63% |
| 2026-03-24 | 10.20 | 11.18 | 0.80 | 7.71% | 9.96 | 11.41 | 1093516 | 116575.52 | 11.06% |
| 2026-03-23 | 9.49 | 10.38 | 0.58 | 5.92% | 9.30 | 10.65 | 990047 | 100001.84 | 10.01% |
| 2026-03-20 | 9.66 | 9.80 | 0.07 | 0.72% | 9.26 | 9.93 | 762429 | 73295.12 | 7.71% |
| 2026-03-19 | 9.04 | 9.73 | 0.35 | 3.73% | 8.88 | 10.25 | 974475 | 93703.76 | 9.85% |
| 2026-03-18 | 9.28 | 9.38 | -0.32 | -3.30% | 9.01 | 9.57 | 883376 | 81750.60 | 8.93% |
| 2026-03-17 | 8.70 | 9.70 | 0.70 | 7.78% | 8.58 | 9.90 | 1197319 | 111835.31 | 12.11% |
| 2026-03-16 | 8.67 | 9.00 | 0.22 | 2.51% | 8.52 | 9.15 | 970949 | 86069.00 | 9.82% |
| 2026-03-13 | 9.20 | 8.78 | -0.43 | -4.67% | 8.71 | 9.60 | 1180202 | 106138.49 | 11.93% |
| 2026-03-12 | 8.70 | 9.21 | 0.84 | 10.04% | 8.68 | 9.21 | 1096486 | 99534.34 | 11.09% |
| 2026-03-11 | 7.60 | 8.37 | 0.76 | 9.99% | 7.52 | 8.37 | 381938 | 31129.87 | 3.86% |
| 2026-03-10 | 7.60 | 7.61 | -0.01 | -0.13% | 7.45 | 7.63 | 144587 | 10934.33 | 1.46% |
| 2026-03-09 | 7.52 | 7.62 | 0.05 | 0.66% | 7.52 | 7.69 | 176329 | 13431.12 | 1.78% |
| 2026-03-06 | 7.39 | 7.57 | 0.13 | 1.75% | 7.37 | 7.62 | 139822 | 10510.50 | 1.41% |
| 2026-03-05 | 7.39 | 7.44 | 0.09 | 1.22% | 7.36 | 7.47 | 117070 | 8676.81 | 1.18% |
| 2026-03-04 | 7.36 | 7.35 | -0.01 | -0.14% | 7.26 | 7.42 | 132805 | 9761.26 | 1.34% |
| 2026-03-03 | 7.33 | 7.36 | 0.01 | 0.14% | 7.33 | 7.58 | 186413 | 13868.63 | 1.88% |
| 2026-03-02 | 7.32 | 7.35 | -0.09 | -1.21% | 7.30 | 7.42 | 118645 | 8742.87 | 1.20% |
| 2026-02-27 | 7.25 | 7.44 | 0.18 | 2.48% | 7.23 | 7.46 | 142601 | 10515.40 | 1.44% |
| 2026-02-26 | 7.20 | 7.26 | 0.09 | 1.26% | 7.15 | 7.30 | 84520 | 6098.79 | 0.85% |
| 2026-02-25 | 7.16 | 7.17 | 0.04 | 0.56% | 7.14 | 7.24 | 78123 | 5624.63 | 0.79% |
| 2026-02-24 | 7.02 | 7.13 | 0.14 | 2.00% | 7.01 | 7.15 | 71018 | 5044.28 | 0.72% |
| 2026-02-13 | 7.05 | 6.99 | -0.05 | -0.71% | 6.96 | 7.07 | 53228 | 3732.91 | 0.54% |
| 2026-02-12 | 7.14 | 7.04 | -0.09 | -1.26% | 7.02 | 7.16 | 61826 | 4371.35 | 0.63% |
| 2026-02-11 | 7.10 | 7.13 | 0.01 | 0.14% | 7.08 | 7.15 | 51054 | 3635.65 | 0.52% |
| 2026-02-10 | 7.17 | 7.12 | -0.04 | -0.56% | 7.10 | 7.18 | 64460 | 4593.88 | 0.65% |
| 2026-02-09 | 7.21 | 7.16 | 0.00 | 0.00% | 7.12 | 7.23 | 78723 | 5640.30 | 0.80% |
| 2026-02-06 | 7.17 | 7.16 | -0.02 | -0.28% | 7.14 | 7.26 | 67485 | 4862.13 | 0.68% |
| 2026-02-05 | 7.22 | 7.18 | -0.04 | -0.55% | 7.16 | 7.25 | 61657 | 4440.44 | 0.62% |
| 2026-02-04 | 7.10 | 7.22 | 0.07 | 0.98% | 7.10 | 7.27 | 93559 | 6756.43 | 0.95% |
| 2026-02-03 | 7.13 | 7.15 | 0.02 | 0.28% | 7.09 | 7.19 | 106397 | 7584.62 | 1.08% |
| 2026-02-02 | 7.24 | 7.13 | -0.06 | -0.83% | 7.13 | 7.31 | 114376 | 8276.33 | 1.16% |
| 2026-01-30 | 7.23 | 7.19 | -0.03 | -0.42% | 7.14 | 7.26 | 89769 | 6472.94 | 0.91% |
| 2026-01-29 | 7.28 | 7.22 | -0.04 | -0.55% | 7.17 | 7.28 | 76932 | 5546.74 | 0.78% |
| 2026-01-28 | 7.16 | 7.26 | 0.06 | 0.83% | 7.14 | 7.28 | 82398 | 5954.35 | 0.83% |
| 2026-01-27 | 7.28 | 7.20 | -0.07 | -0.96% | 7.11 | 7.30 | 90517 | 6493.79 | 0.92% |
| 2026-01-26 | 7.23 | 7.27 | 0.07 | 0.97% | 7.20 | 7.34 | 116108 | 8433.48 | 1.17% |
| 2026-01-23 | 7.17 | 7.20 | 0.03 | 0.42% | 7.13 | 7.22 | 67471 | 4853.86 | 0.68% |
| 2026-01-22 | 7.16 | 7.17 | 0.01 | 0.14% | 7.12 | 7.19 | 78345 | 5611.43 | 0.79% |
| 2026-01-21 | 7.18 | 7.16 | -0.01 | -0.14% | 7.10 | 7.18 | 70374 | 5025.07 | 0.71% |
| 2026-01-20 | 7.09 | 7.17 | 0.11 | 1.56% | 7.04 | 7.19 | 122016 | 8689.80 | 1.23% |
| 2026-01-19 | 6.97 | 7.06 | 0.13 | 1.88% | 6.94 | 7.08 | 107343 | 7562.08 | 1.09% |
| 2026-01-16 | 6.98 | 6.93 | -0.01 | -0.14% | 6.91 | 6.99 | 60452 | 4203.99 | 0.61% |
| 2026-01-15 | 6.87 | 6.94 | 0.07 | 1.02% | 6.85 | 6.94 | 64612 | 4459.71 | 0.65% |
| 2026-01-14 | 6.96 | 6.87 | -0.07 | -1.01% | 6.83 | 6.97 | 104302 | 7204.81 | 1.05% |
| 2026-01-13 | 6.96 | 6.94 | -0.01 | -0.14% | 6.91 | 7.01 | 103312 | 7195.54 | 1.04% |
| 2026-01-12 | 6.90 | 6.95 | 0.05 | 0.72% | 6.86 | 6.95 | 79746 | 5506.33 | 0.81% |
| 2026-01-09 | 6.91 | 6.90 | -0.02 | -0.29% | 6.86 | 6.92 | 61764 | 4256.88 | 0.62% |
| 2026-01-08 | 6.84 | 6.92 | 0.06 | 0.87% | 6.84 | 6.93 | 52985 | 3653.86 | 0.54% |
| 2026-01-07 | 6.89 | 6.86 | -0.03 | -0.44% | 6.86 | 6.94 | 59274 | 4084.99 | 0.60% |
| 2026-01-06 | 6.85 | 6.89 | 0.06 | 0.88% | 6.82 | 6.89 | 81258 | 5570.13 | 0.82% |
| 2026-01-05 | 6.77 | 6.83 | 0.10 | 1.49% | 6.76 | 6.86 | 77427 | 5283.09 | 0.78% |
| 2025-12-31 | 6.74 | 6.73 | 0.02 | 0.30% | 6.70 | 6.76 | 50071 | 3369.93 | 0.51% |
| 2025-12-30 | 6.73 | 6.71 | -0.04 | -0.59% | 6.67 | 6.75 | 51636 | 3465.88 | 0.52% |
| 2025-12-29 | 6.81 | 6.75 | -0.05 | -0.74% | 6.73 | 6.81 | 64860 | 4384.79 | 0.66% |
| 2025-12-26 | 6.87 | 6.80 | -0.07 | -1.02% | 6.78 | 6.87 | 66107 | 4505.88 | 0.67% |
| 2025-12-25 | 6.84 | 6.87 | 0.06 | 0.88% | 6.83 | 6.96 | 59406 | 4079.07 | 0.60% |
| 2025-12-24 | 6.77 | 6.81 | 0.03 | 0.44% | 6.75 | 6.84 | 49077 | 3343.78 | 0.50% |
| 2025-12-23 | 6.87 | 6.78 | -0.07 | -1.02% | 6.76 | 6.87 | 51201 | 3482.61 | 0.52% |
| 2025-12-22 | 6.87 | 6.85 | -0.01 | -0.15% | 6.84 | 6.92 | 49363 | 3389.21 | 0.50% |
| 2025-12-19 | 6.80 | 6.86 | 0.07 | 1.03% | 6.78 | 6.90 | 103728 | 7104.06 | 1.05% |
| 2025-12-18 | 6.76 | 6.79 | 0.03 | 0.44% | 6.70 | 6.83 | 61102 | 4135.16 | 0.62% |
| 2025-12-17 | 6.78 | 6.76 | -0.02 | -0.29% | 6.68 | 6.79 | 68871 | 4637.92 | 0.70% |
| 2025-12-16 | 6.88 | 6.78 | -0.08 | -1.17% | 6.75 | 6.88 | 70522 | 4799.51 | 0.71% |
| 2025-12-15 | 6.87 | 6.86 | 0.00 | 0.00% | 6.83 | 6.92 | 73733 | 5061.52 | 0.75% |
| 2025-12-12 | 6.88 | 6.86 | -0.02 | -0.29% | 6.84 | 6.94 | 48876 | 3368.20 | 0.49% |
| 2025-12-11 | 6.94 | 6.88 | -0.10 | -1.43% | 6.88 | 6.98 | 54581 | 3778.51 | 0.55% |
| 2025-12-10 | 6.95 | 6.98 | 0.05 | 0.72% | 6.92 | 7.01 | 42837 | 2983.23 | 0.43% |
| 2025-12-09 | 7.01 | 6.93 | -0.07 | -1.00% | 6.92 | 7.03 | 61090 | 4266.22 | 0.62% |
| 2025-12-08 | 7.04 | 7.00 | -0.03 | -0.43% | 6.94 | 7.04 | 78990 | 5522.38 | 0.80% |
| 2025-12-05 | 7.00 | 7.03 | 0.00 | 0.00% | 6.96 | 7.04 | 51338 | 3600.44 | 0.52% |
| 2025-12-04 | 7.07 | 7.03 | -0.04 | -0.57% | 6.97 | 7.07 | 64183 | 4498.80 | 0.65% |
| 2025-12-03 | 6.95 | 7.07 | 0.14 | 2.02% | 6.90 | 7.09 | 94138 | 6608.72 | 0.95% |
| 2025-12-02 | 6.96 | 6.93 | -0.03 | -0.43% | 6.84 | 6.98 | 74095 | 5101.73 | 0.75% |
| 2025-12-01 | 6.98 | 6.96 | -0.04 | -0.57% | 6.94 | 7.00 | 77055 | 5365.50 | 0.78% |
| 2025-11-28 | 7.02 | 7.00 | -0.03 | -0.43% | 6.97 | 7.08 | 55332 | 3886.88 | 0.56% |
| 2025-11-27 | 7.02 | 7.03 | 0.01 | 0.14% | 7.00 | 7.09 | 55581 | 3910.96 | 0.56% |
| 2025-11-26 | 7.07 | 7.02 | -0.03 | -0.43% | 7.02 | 7.14 | 50032 | 3536.22 | 0.51% |
| 2025-11-25 | 6.99 | 7.05 | 0.08 | 1.15% | 6.95 | 7.10 | 67891 | 4787.54 | 0.69% |
| 2025-11-24 | 7.04 | 6.97 | -0.04 | -0.57% | 6.97 | 7.10 | 72140 | 5057.28 | 0.73% |
绿色动力(601330)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。
