| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.84 | 4.79 | -0.06 | -1.24% | 4.77 | 4.85 | 52984 | 2543.28 | 0.60% |
| 2025-04-01 | 4.72 | 4.85 | 0.13 | 2.75% | 4.72 | 4.85 | 78790 | 3791.91 | 0.89% |
| 2025-03-31 | 4.77 | 4.72 | -0.08 | -1.67% | 4.68 | 4.82 | 72029 | 3408.29 | 0.82% |
| 2025-03-28 | 4.84 | 4.80 | -0.04 | -0.83% | 4.77 | 4.87 | 66260 | 3183.00 | 0.75% |
| 2025-03-27 | 4.94 | 4.84 | -0.11 | -2.22% | 4.83 | 5.05 | 101939 | 4978.16 | 1.15% |
| 2025-03-26 | 4.88 | 4.95 | 0.07 | 1.43% | 4.84 | 4.96 | 85143 | 4186.35 | 0.96% |
| 2025-03-25 | 4.87 | 4.88 | -0.01 | -0.20% | 4.80 | 4.89 | 118414 | 5749.45 | 1.34% |
| 2025-03-24 | 4.85 | 4.89 | 0.06 | 1.24% | 4.81 | 5.08 | 196576 | 9663.90 | 2.23% |
| 2025-03-21 | 4.83 | 4.83 | 0.00 | 0.00% | 4.81 | 4.89 | 77867 | 3777.63 | 0.88% |
| 2025-03-20 | 4.83 | 4.83 | 0.01 | 0.21% | 4.81 | 4.87 | 52585 | 2541.58 | 0.60% |
| 2025-03-19 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.86 | 45558 | 2199.56 | 0.52% |
| 2025-03-18 | 4.84 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 43703 | 2106.42 | 0.49% |
| 2025-03-17 | 4.79 | 4.83 | 0.06 | 1.26% | 4.78 | 4.84 | 58075 | 2793.52 | 0.66% |
| 2025-03-14 | 4.75 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 67536 | 3208.89 | 0.76% |
| 2025-03-13 | 4.71 | 4.74 | 0.02 | 0.42% | 4.67 | 4.74 | 55067 | 2591.97 | 0.62% |
| 2025-03-12 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.73 | 45853 | 2162.41 | 0.52% |
| 2025-03-11 | 4.67 | 4.71 | 0.02 | 0.43% | 4.64 | 4.71 | 46707 | 2187.96 | 0.53% |
| 2025-03-10 | 4.60 | 4.69 | 0.09 | 1.96% | 4.59 | 4.69 | 65484 | 3051.43 | 0.74% |
| 2025-03-07 | 4.61 | 4.60 | -0.02 | -0.43% | 4.58 | 4.64 | 37416 | 1725.68 | 0.42% |
| 2025-03-06 | 4.59 | 4.62 | 0.04 | 0.87% | 4.56 | 4.63 | 53335 | 2454.70 | 0.60% |
| 2025-03-05 | 4.65 | 4.58 | -0.07 | -1.51% | 4.54 | 4.66 | 57190 | 2614.20 | 0.65% |
| 2025-03-04 | 4.60 | 4.65 | 0.02 | 0.43% | 4.60 | 4.66 | 33573 | 1554.22 | 0.38% |
| 2025-03-03 | 4.63 | 4.63 | 0.00 | 0.00% | 4.60 | 4.69 | 56174 | 2610.11 | 0.64% |
| 2025-02-28 | 4.68 | 4.63 | -0.06 | -1.28% | 4.62 | 4.70 | 46256 | 2154.57 | 0.52% |
| 2025-02-27 | 4.70 | 4.69 | -0.01 | -0.21% | 4.63 | 4.72 | 51317 | 2393.34 | 0.58% |
| 2025-02-26 | 4.62 | 4.70 | 0.09 | 1.95% | 4.62 | 4.71 | 67528 | 3165.82 | 0.76% |
| 2025-02-25 | 4.66 | 4.61 | -0.08 | -1.71% | 4.60 | 4.67 | 58473 | 2713.79 | 0.66% |
| 2025-02-24 | 4.59 | 4.69 | 0.10 | 2.18% | 4.58 | 4.69 | 82111 | 3827.66 | 0.93% |
| 2025-02-21 | 4.61 | 4.59 | -0.05 | -1.08% | 4.56 | 4.63 | 55540 | 2546.81 | 0.63% |
| 2025-02-20 | 4.61 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 41831 | 1933.48 | 0.47% |
| 2025-02-19 | 4.63 | 4.61 | 0.01 | 0.22% | 4.59 | 4.64 | 50675 | 2338.26 | 0.57% |
| 2025-02-18 | 4.73 | 4.60 | -0.13 | -2.75% | 4.60 | 4.74 | 64024 | 2980.15 | 0.73% |
| 2025-02-17 | 4.65 | 4.73 | 0.07 | 1.50% | 4.64 | 4.73 | 63283 | 2972.84 | 0.72% |
| 2025-02-14 | 4.67 | 4.66 | 0.00 | 0.00% | 4.63 | 4.68 | 49367 | 2295.37 | 0.56% |
| 2025-02-13 | 4.74 | 4.66 | -0.06 | -1.27% | 4.66 | 4.75 | 47616 | 2233.22 | 0.54% |
| 2025-02-12 | 4.70 | 4.72 | 0.02 | 0.43% | 4.68 | 4.74 | 45929 | 2162.06 | 0.52% |
| 2025-02-11 | 4.69 | 4.70 | 0.02 | 0.43% | 4.64 | 4.71 | 56392 | 2637.15 | 0.64% |
| 2025-02-10 | 4.64 | 4.68 | 0.03 | 0.65% | 4.64 | 4.69 | 52390 | 2446.12 | 0.59% |
| 2025-02-07 | 4.58 | 4.65 | 0.05 | 1.09% | 4.58 | 4.67 | 72513 | 3359.70 | 0.82% |
| 2025-02-06 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.61 | 71181 | 3257.09 | 0.81% |
| 2025-02-05 | 4.66 | 4.58 | -0.05 | -1.08% | 4.56 | 4.67 | 46176 | 2126.27 | 0.52% |
| 2025-01-27 | 4.58 | 4.63 | 0.06 | 1.31% | 4.57 | 4.69 | 51838 | 2409.48 | 0.59% |
| 2025-01-24 | 4.58 | 4.57 | -0.02 | -0.44% | 4.54 | 4.61 | 48136 | 2197.37 | 0.55% |
| 2025-01-23 | 4.59 | 4.59 | 0.04 | 0.88% | 4.57 | 4.66 | 42977 | 1985.10 | 0.49% |
| 2025-01-22 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.59 | 28840 | 1314.02 | 0.33% |
| 2025-01-21 | 4.67 | 4.59 | -0.07 | -1.50% | 4.57 | 4.69 | 48903 | 2261.37 | 0.55% |
| 2025-01-20 | 4.64 | 4.66 | 0.04 | 0.87% | 4.59 | 4.69 | 37849 | 1761.30 | 0.43% |
| 2025-01-17 | 4.63 | 4.62 | -0.03 | -0.65% | 4.57 | 4.64 | 26751 | 1234.58 | 0.30% |
| 2025-01-16 | 4.64 | 4.65 | 0.05 | 1.09% | 4.58 | 4.70 | 43287 | 2014.79 | 0.49% |
| 2025-01-15 | 4.62 | 4.60 | -0.03 | -0.65% | 4.57 | 4.64 | 38289 | 1763.79 | 0.43% |
| 2025-01-14 | 4.47 | 4.63 | 0.16 | 3.58% | 4.47 | 4.64 | 63258 | 2891.89 | 0.72% |
| 2025-01-13 | 4.41 | 4.47 | 0.01 | 0.22% | 4.37 | 4.47 | 40185 | 1781.16 | 0.46% |
| 2025-01-10 | 4.55 | 4.46 | -0.08 | -1.76% | 4.46 | 4.55 | 44086 | 1982.70 | 0.50% |
| 2025-01-09 | 4.55 | 4.54 | -0.02 | -0.44% | 4.52 | 4.57 | 26569 | 1207.83 | 0.30% |
| 2025-01-08 | 4.56 | 4.56 | -0.01 | -0.22% | 4.47 | 4.59 | 50828 | 2304.50 | 0.58% |
| 2025-01-07 | 4.57 | 4.57 | 0.01 | 0.22% | 4.48 | 4.59 | 49882 | 2260.59 | 0.56% |
| 2025-01-06 | 4.58 | 4.56 | 0.01 | 0.22% | 4.46 | 4.59 | 58038 | 2628.72 | 0.66% |
| 2025-01-03 | 4.69 | 4.55 | -0.13 | -2.78% | 4.52 | 4.71 | 57933 | 2668.64 | 0.66% |
| 2025-01-02 | 4.76 | 4.68 | -0.08 | -1.68% | 4.65 | 4.82 | 50995 | 2417.00 | 0.58% |
| 2024-12-31 | 4.85 | 4.76 | -0.09 | -1.86% | 4.75 | 4.90 | 51267 | 2473.15 | 0.58% |
| 2024-12-30 | 4.89 | 4.85 | -0.07 | -1.42% | 4.81 | 4.92 | 44936 | 2176.07 | 0.51% |
| 2024-12-27 | 4.80 | 4.92 | 0.12 | 2.50% | 4.79 | 4.94 | 50699 | 2481.38 | 0.57% |
| 2024-12-26 | 4.78 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 37378 | 1804.07 | 0.42% |
| 2024-12-25 | 4.90 | 4.80 | -0.10 | -2.04% | 4.73 | 4.91 | 61270 | 2932.37 | 0.69% |
| 2024-12-24 | 4.87 | 4.90 | 0.02 | 0.41% | 4.84 | 4.93 | 46990 | 2296.13 | 0.53% |
| 2024-12-23 | 5.01 | 4.88 | -0.14 | -2.79% | 4.87 | 5.03 | 68590 | 3377.54 | 0.78% |
| 2024-12-20 | 5.01 | 5.02 | 0.02 | 0.40% | 4.99 | 5.06 | 42848 | 2152.71 | 0.49% |
| 2024-12-19 | 5.03 | 5.00 | -0.06 | -1.19% | 4.95 | 5.07 | 61142 | 3054.55 | 0.69% |
| 2024-12-18 | 5.07 | 5.06 | 0.02 | 0.40% | 5.03 | 5.13 | 63033 | 3206.34 | 0.71% |
| 2024-12-17 | 5.29 | 5.04 | -0.24 | -4.55% | 5.01 | 5.30 | 114332 | 5850.65 | 1.29% |
| 2024-12-16 | 5.21 | 5.28 | 0.10 | 1.93% | 5.20 | 5.35 | 105664 | 5589.29 | 1.20% |
| 2024-12-13 | 5.29 | 5.18 | -0.11 | -2.08% | 5.17 | 5.30 | 74928 | 3910.11 | 0.85% |
| 2024-12-12 | 5.27 | 5.29 | 0.02 | 0.38% | 5.24 | 5.31 | 78214 | 4133.55 | 0.89% |
| 2024-12-11 | 5.19 | 5.27 | 0.08 | 1.54% | 5.18 | 5.29 | 59682 | 3130.75 | 0.68% |
| 2024-12-10 | 5.35 | 5.19 | -0.05 | -0.95% | 5.18 | 5.37 | 98757 | 5179.43 | 1.12% |
| 2024-12-09 | 5.28 | 5.24 | -0.02 | -0.38% | 5.19 | 5.31 | 77645 | 4077.57 | 0.88% |
| 2024-12-06 | 5.11 | 5.26 | 0.14 | 2.73% | 5.11 | 5.26 | 112624 | 5873.92 | 1.28% |
| 2024-12-05 | 5.09 | 5.12 | 0.01 | 0.20% | 5.09 | 5.15 | 51427 | 2632.00 | 0.58% |
| 2024-12-04 | 5.19 | 5.11 | -0.09 | -1.73% | 5.09 | 5.21 | 68764 | 3541.15 | 0.78% |
| 2024-12-03 | 5.18 | 5.20 | 0.02 | 0.39% | 5.15 | 5.21 | 63903 | 3314.26 | 0.72% |
绿城水务(601368)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。
