| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.09 | 7.04 | -0.05 | -0.71% | 7.02 | 7.14 | 70376 | 4975.69 | 0.71% |
| 2025-05-22 | 7.19 | 7.09 | -0.14 | -1.94% | 7.07 | 7.26 | 78536 | 5610.21 | 0.79% |
| 2025-05-21 | 7.26 | 7.23 | 0.00 | 0.00% | 7.17 | 7.27 | 82839 | 5982.82 | 0.84% |
| 2025-05-20 | 7.16 | 7.23 | 0.07 | 0.98% | 7.13 | 7.25 | 95017 | 6847.10 | 0.96% |
| 2025-05-19 | 7.01 | 7.16 | 0.14 | 1.99% | 6.96 | 7.19 | 128807 | 9168.39 | 1.30% |
| 2025-05-16 | 6.99 | 7.02 | 0.01 | 0.14% | 6.96 | 7.04 | 51101 | 3584.75 | 0.52% |
| 2025-05-15 | 7.06 | 7.01 | -0.06 | -0.85% | 7.00 | 7.10 | 88468 | 6225.83 | 0.89% |
| 2025-05-14 | 7.12 | 7.07 | -0.06 | -0.84% | 7.02 | 7.12 | 84275 | 5947.49 | 0.85% |
| 2025-05-13 | 7.16 | 7.13 | -0.02 | -0.28% | 6.97 | 7.19 | 129543 | 9154.32 | 1.31% |
| 2025-05-12 | 7.18 | 7.15 | 0.01 | 0.14% | 7.10 | 7.23 | 111826 | 7987.03 | 1.13% |
| 2025-05-09 | 7.16 | 7.14 | -0.07 | -0.97% | 7.12 | 7.26 | 95849 | 6877.39 | 0.97% |
| 2025-05-08 | 7.17 | 7.21 | 0.01 | 0.14% | 7.11 | 7.28 | 112115 | 8095.08 | 1.13% |
| 2025-05-07 | 7.28 | 7.20 | -0.04 | -0.55% | 7.18 | 7.43 | 218435 | 15948.57 | 2.21% |
| 2025-05-06 | 7.19 | 7.24 | 0.05 | 0.70% | 7.16 | 7.28 | 169956 | 12269.98 | 1.72% |
| 2025-04-30 | 7.18 | 7.19 | -0.03 | -0.42% | 7.09 | 7.22 | 153142 | 10970.42 | 1.55% |
| 2025-04-29 | 7.37 | 7.22 | -0.30 | -3.99% | 7.19 | 7.45 | 279047 | 20236.28 | 2.82% |
| 2025-04-28 | 7.25 | 7.52 | 0.42 | 5.92% | 7.14 | 7.76 | 493484 | 36544.76 | 4.99% |
| 2025-04-25 | 6.98 | 7.10 | 0.07 | 1.00% | 6.98 | 7.25 | 204493 | 14610.20 | 2.07% |
| 2025-04-24 | 7.08 | 7.03 | -0.04 | -0.57% | 6.96 | 7.11 | 129028 | 9042.15 | 1.30% |
| 2025-04-23 | 6.84 | 7.07 | 0.25 | 3.67% | 6.83 | 7.12 | 244576 | 17204.87 | 2.47% |
| 2025-04-22 | 6.86 | 6.82 | -0.06 | -0.87% | 6.76 | 6.98 | 127786 | 8742.55 | 1.29% |
| 2025-04-21 | 6.70 | 6.88 | 0.12 | 1.78% | 6.63 | 6.95 | 134890 | 9206.89 | 1.36% |
| 2025-04-18 | 6.98 | 6.76 | -0.22 | -3.15% | 6.72 | 6.99 | 199438 | 13570.39 | 2.02% |
| 2025-04-17 | 6.96 | 6.98 | -0.09 | -1.27% | 6.85 | 7.12 | 195392 | 13698.88 | 1.98% |
| 2025-04-16 | 7.15 | 7.07 | -0.13 | -1.81% | 6.93 | 7.29 | 244994 | 17306.25 | 2.48% |
| 2025-04-15 | 7.15 | 7.20 | -0.01 | -0.14% | 7.10 | 7.50 | 371867 | 27134.60 | 3.76% |
| 2025-04-14 | 6.96 | 7.21 | 0.33 | 4.80% | 6.96 | 7.32 | 358540 | 25786.03 | 3.62% |
| 2025-04-11 | 7.05 | 6.88 | -0.24 | -3.37% | 6.85 | 7.08 | 245142 | 17010.09 | 2.48% |
| 2025-04-10 | 6.94 | 7.12 | 0.08 | 1.14% | 6.83 | 7.25 | 376258 | 26772.73 | 3.80% |
| 2025-04-09 | 7.00 | 7.04 | -0.17 | -2.36% | 6.49 | 7.15 | 430494 | 29323.00 | 4.35% |
| 2025-04-08 | 6.80 | 7.21 | 0.37 | 5.41% | 6.69 | 7.28 | 498925 | 35078.48 | 5.04% |
| 2025-04-07 | 6.72 | 6.84 | -0.15 | -2.15% | 6.39 | 7.15 | 439638 | 30223.74 | 4.44% |
| 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% |
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。
