| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.72 | 6.99 | 0.25 | 3.71% | 6.68 | 7.31 | 359235 | 25223.32 | 3.63% |
| 2025-04-02 | 6.67 | 6.74 | 0.07 | 1.05% | 6.63 | 6.79 | 112623 | 7561.00 | 1.14% |
| 2025-04-01 | 6.65 | 6.67 | 0.13 | 1.99% | 6.61 | 6.75 | 146383 | 9760.04 | 1.48% |
| 2025-03-31 | 6.53 | 6.54 | -0.05 | -0.76% | 6.48 | 6.86 | 184298 | 12210.18 | 1.86% |
| 2025-03-28 | 6.70 | 6.59 | 0.02 | 0.30% | 6.59 | 6.80 | 95450 | 6380.35 | 0.97% |
| 2025-03-27 | 6.61 | 6.57 | -0.08 | -1.20% | 6.55 | 6.64 | 50602 | 3333.67 | 0.51% |
| 2025-03-26 | 6.67 | 6.65 | -0.02 | -0.30% | 6.62 | 6.68 | 54480 | 3621.98 | 0.55% |
| 2025-03-25 | 6.66 | 6.67 | 0.02 | 0.30% | 6.62 | 6.70 | 82091 | 5473.69 | 0.83% |
| 2025-03-24 | 6.58 | 6.65 | 0.07 | 1.06% | 6.54 | 6.65 | 85542 | 5647.25 | 0.86% |
| 2025-03-21 | 6.54 | 6.58 | 0.03 | 0.46% | 6.53 | 6.67 | 87794 | 5804.31 | 0.89% |
| 2025-03-20 | 6.53 | 6.55 | 0.02 | 0.31% | 6.52 | 6.65 | 73672 | 4853.88 | 0.74% |
| 2025-03-19 | 6.56 | 6.53 | -0.06 | -0.91% | 6.49 | 6.58 | 70759 | 4613.04 | 0.72% |
| 2025-03-18 | 6.59 | 6.59 | -0.01 | -0.15% | 6.50 | 6.74 | 133394 | 8801.06 | 1.35% |
| 2025-03-17 | 6.43 | 6.60 | 0.18 | 2.80% | 6.39 | 6.70 | 188022 | 12376.92 | 1.90% |
| 2025-03-14 | 6.35 | 6.42 | 0.07 | 1.10% | 6.32 | 6.43 | 60152 | 3843.57 | 0.61% |
| 2025-03-13 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.36 | 45102 | 2847.13 | 0.46% |
| 2025-03-12 | 6.29 | 6.29 | 0.01 | 0.16% | 6.24 | 6.31 | 36790 | 2311.18 | 0.37% |
| 2025-03-11 | 6.25 | 6.28 | 0.00 | 0.00% | 6.20 | 6.28 | 41168 | 2566.39 | 0.42% |
| 2025-03-10 | 6.32 | 6.28 | -0.02 | -0.32% | 6.25 | 6.33 | 33286 | 2093.15 | 0.34% |
| 2025-03-07 | 6.29 | 6.30 | -0.01 | -0.16% | 6.26 | 6.33 | 31755 | 1999.55 | 0.32% |
| 2025-03-06 | 6.32 | 6.31 | 0.02 | 0.32% | 6.26 | 6.33 | 37002 | 2329.54 | 0.37% |
| 2025-03-05 | 6.33 | 6.29 | -0.04 | -0.63% | 6.25 | 6.34 | 34060 | 2137.84 | 0.34% |
| 2025-03-04 | 6.36 | 6.33 | -0.03 | -0.47% | 6.31 | 6.36 | 33257 | 2105.13 | 0.34% |
| 2025-03-03 | 6.30 | 6.36 | 0.07 | 1.11% | 6.30 | 6.41 | 57041 | 3632.96 | 0.58% |
| 2025-02-28 | 6.37 | 6.29 | -0.10 | -1.56% | 6.28 | 6.43 | 52214 | 3317.86 | 0.53% |
| 2025-02-27 | 6.44 | 6.39 | -0.10 | -1.54% | 6.33 | 6.52 | 56555 | 3620.43 | 0.57% |
| 2025-02-26 | 6.30 | 6.49 | 0.19 | 3.02% | 6.30 | 6.59 | 109410 | 7078.92 | 1.11% |
| 2025-02-25 | 6.28 | 6.30 | 0.00 | 0.00% | 6.24 | 6.39 | 52622 | 3313.97 | 0.53% |
| 2025-02-24 | 6.19 | 6.30 | 0.11 | 1.78% | 6.17 | 6.32 | 64098 | 4031.33 | 0.65% |
| 2025-02-21 | 6.21 | 6.19 | -0.01 | -0.16% | 6.13 | 6.21 | 40642 | 2506.65 | 0.41% |
| 2025-02-20 | 6.21 | 6.20 | -0.03 | -0.48% | 6.18 | 6.23 | 30481 | 1889.17 | 0.31% |
| 2025-02-19 | 6.23 | 6.23 | 0.02 | 0.32% | 6.18 | 6.25 | 34228 | 2126.65 | 0.35% |
| 2025-02-18 | 6.36 | 6.21 | -0.11 | -1.74% | 6.19 | 6.36 | 45672 | 2859.88 | 0.46% |
| 2025-02-17 | 6.20 | 6.32 | 0.13 | 2.10% | 6.17 | 6.35 | 64879 | 4074.99 | 0.66% |
| 2025-02-14 | 6.23 | 6.19 | -0.04 | -0.64% | 6.19 | 6.25 | 34386 | 2136.30 | 0.35% |
| 2025-02-13 | 6.32 | 6.23 | -0.06 | -0.95% | 6.23 | 6.32 | 42446 | 2661.37 | 0.43% |
| 2025-02-12 | 6.32 | 6.29 | -0.02 | -0.32% | 6.25 | 6.34 | 35686 | 2248.59 | 0.36% |
| 2025-02-11 | 6.29 | 6.31 | 0.03 | 0.48% | 6.24 | 6.33 | 44806 | 2816.22 | 0.45% |
| 2025-02-10 | 6.30 | 6.28 | 0.00 | 0.00% | 6.25 | 6.35 | 46508 | 2923.53 | 0.47% |
| 2025-02-07 | 6.28 | 6.28 | 0.02 | 0.32% | 6.24 | 6.31 | 61234 | 3846.27 | 0.62% |
| 2025-02-06 | 6.20 | 6.26 | 0.02 | 0.32% | 6.18 | 6.26 | 41145 | 2557.84 | 0.42% |
| 2025-02-05 | 6.20 | 6.24 | 0.04 | 0.65% | 6.18 | 6.25 | 53683 | 3338.40 | 0.54% |
| 2025-01-27 | 6.20 | 6.20 | 0.00 | 0.00% | 6.18 | 6.31 | 56767 | 3542.98 | 0.57% |
| 2025-01-24 | 6.10 | 6.20 | 0.05 | 0.81% | 6.10 | 6.33 | 80173 | 4986.99 | 0.81% |
| 2025-01-23 | 6.10 | 6.15 | 0.05 | 0.82% | 6.10 | 6.27 | 65123 | 4030.77 | 0.66% |
| 2025-01-22 | 6.08 | 6.10 | 0.00 | 0.00% | 6.02 | 6.10 | 29394 | 1783.76 | 0.30% |
| 2025-01-21 | 6.16 | 6.10 | -0.05 | -0.81% | 6.08 | 6.17 | 28769 | 1756.58 | 0.29% |
| 2025-01-20 | 6.13 | 6.15 | 0.03 | 0.49% | 6.12 | 6.19 | 32580 | 2003.75 | 0.33% |
| 2025-01-17 | 6.11 | 6.12 | 0.00 | 0.00% | 6.08 | 6.14 | 22151 | 1354.59 | 0.22% |
| 2025-01-16 | 6.12 | 6.12 | -0.01 | -0.16% | 6.10 | 6.20 | 32764 | 2014.03 | 0.33% |
| 2025-01-15 | 6.15 | 6.13 | -0.02 | -0.33% | 6.08 | 6.15 | 24395 | 1493.36 | 0.25% |
| 2025-01-14 | 6.04 | 6.15 | 0.12 | 1.99% | 6.03 | 6.15 | 46967 | 2864.10 | 0.47% |
| 2025-01-13 | 5.95 | 6.03 | 0.02 | 0.33% | 5.94 | 6.07 | 41415 | 2487.45 | 0.42% |
| 2025-01-10 | 6.13 | 6.01 | -0.10 | -1.64% | 6.01 | 6.17 | 53103 | 3231.31 | 0.54% |
| 2025-01-09 | 6.17 | 6.11 | -0.08 | -1.29% | 6.11 | 6.19 | 35107 | 2154.98 | 0.35% |
| 2025-01-08 | 6.26 | 6.19 | -0.04 | -0.64% | 6.05 | 6.26 | 46932 | 2886.77 | 0.47% |
| 2025-01-07 | 6.32 | 6.23 | -0.08 | -1.27% | 6.17 | 6.33 | 47512 | 2960.95 | 0.48% |
| 2025-01-06 | 6.25 | 6.31 | 0.05 | 0.80% | 6.17 | 6.35 | 43614 | 2735.95 | 0.44% |
| 2025-01-03 | 6.40 | 6.26 | -0.14 | -2.19% | 6.24 | 6.48 | 60247 | 3828.57 | 0.61% |
| 2025-01-02 | 6.56 | 6.40 | -0.16 | -2.44% | 6.35 | 6.62 | 71823 | 4641.83 | 0.73% |
| 2024-12-31 | 6.68 | 6.56 | -0.12 | -1.80% | 6.54 | 6.71 | 57598 | 3817.97 | 0.58% |
| 2024-12-30 | 6.70 | 6.68 | -0.04 | -0.60% | 6.64 | 6.75 | 56409 | 3777.33 | 0.57% |
| 2024-12-27 | 6.69 | 6.72 | 0.00 | 0.00% | 6.60 | 6.73 | 106341 | 7093.92 | 1.08% |
| 2024-12-26 | 6.53 | 6.72 | 0.19 | 2.91% | 6.50 | 6.82 | 127105 | 8518.40 | 1.29% |
| 2024-12-25 | 6.55 | 6.53 | -0.04 | -0.61% | 6.45 | 6.57 | 40784 | 2653.91 | 0.41% |
| 2024-12-24 | 6.41 | 6.57 | 0.19 | 2.98% | 6.40 | 6.57 | 70337 | 4584.39 | 0.71% |
| 2024-12-23 | 6.48 | 6.38 | -0.07 | -1.09% | 6.36 | 6.51 | 50848 | 3271.10 | 0.51% |
| 2024-12-20 | 6.49 | 6.45 | -0.05 | -0.77% | 6.45 | 6.53 | 36179 | 2345.49 | 0.37% |
| 2024-12-19 | 6.51 | 6.50 | -0.02 | -0.31% | 6.41 | 6.53 | 41430 | 2677.79 | 0.42% |
| 2024-12-18 | 6.50 | 6.52 | 0.02 | 0.31% | 6.50 | 6.59 | 37683 | 2467.51 | 0.38% |
| 2024-12-17 | 6.70 | 6.50 | -0.17 | -2.55% | 6.48 | 6.71 | 62063 | 4068.87 | 0.63% |
| 2024-12-16 | 6.70 | 6.67 | 0.00 | 0.00% | 6.64 | 6.84 | 73752 | 4966.56 | 0.75% |
| 2024-12-13 | 6.72 | 6.67 | -0.07 | -1.04% | 6.64 | 6.74 | 62507 | 4183.38 | 0.63% |
| 2024-12-12 | 6.70 | 6.74 | 0.05 | 0.75% | 6.65 | 6.74 | 60148 | 4030.74 | 0.61% |
| 2024-12-11 | 6.62 | 6.69 | 0.07 | 1.06% | 6.60 | 6.69 | 54514 | 3633.93 | 0.55% |
| 2024-12-10 | 6.72 | 6.62 | -0.01 | -0.15% | 6.60 | 6.78 | 68420 | 4559.57 | 0.69% |
| 2024-12-09 | 6.73 | 6.63 | -0.04 | -0.60% | 6.58 | 6.74 | 52456 | 3484.35 | 0.53% |
| 2024-12-06 | 6.59 | 6.67 | 0.08 | 1.21% | 6.56 | 6.68 | 62119 | 4127.47 | 0.63% |
| 2024-12-05 | 6.57 | 6.59 | 0.00 | 0.00% | 6.54 | 6.63 | 47519 | 3127.48 | 0.48% |
| 2024-12-04 | 6.64 | 6.59 | -0.07 | -1.05% | 6.56 | 6.73 | 62464 | 4154.66 | 0.63% |
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。
