| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.06 | 5.26 | 0.26 | 5.20% | 5.06 | 5.26 | 131831 | 6811.58 | 1.49% |
| 2026-03-23 | 5.25 | 5.00 | -0.33 | -6.19% | 4.94 | 5.28 | 155705 | 7938.08 | 1.76% |
| 2026-03-20 | 5.42 | 5.33 | -0.11 | -2.02% | 5.28 | 5.48 | 136493 | 7306.44 | 1.55% |
| 2026-03-19 | 5.45 | 5.44 | -0.04 | -0.73% | 5.42 | 5.53 | 71426 | 3898.24 | 0.81% |
| 2026-03-18 | 5.43 | 5.48 | 0.07 | 1.29% | 5.41 | 5.49 | 71656 | 3903.62 | 0.81% |
| 2026-03-17 | 5.49 | 5.41 | -0.07 | -1.28% | 5.41 | 5.52 | 70055 | 3829.31 | 0.79% |
| 2026-03-16 | 5.55 | 5.48 | -0.08 | -1.44% | 5.44 | 5.58 | 107811 | 5913.48 | 1.22% |
| 2026-03-13 | 5.64 | 5.56 | -0.06 | -1.07% | 5.54 | 5.68 | 104121 | 5832.58 | 1.18% |
| 2026-03-12 | 5.62 | 5.62 | 0.00 | 0.00% | 5.58 | 5.67 | 98595 | 5549.20 | 1.12% |
| 2026-03-11 | 5.56 | 5.62 | 0.07 | 1.26% | 5.49 | 5.64 | 106000 | 5913.91 | 1.20% |
| 2026-03-10 | 5.56 | 5.55 | 0.02 | 0.36% | 5.51 | 5.61 | 87929 | 4883.09 | 1.00% |
| 2026-03-09 | 5.51 | 5.53 | -0.02 | -0.36% | 5.48 | 5.58 | 101242 | 5602.51 | 1.15% |
| 2026-03-06 | 5.42 | 5.55 | 0.10 | 1.83% | 5.39 | 5.56 | 118134 | 6511.62 | 1.34% |
| 2026-03-05 | 5.36 | 5.45 | 0.11 | 2.06% | 5.34 | 5.45 | 105420 | 5699.83 | 1.19% |
| 2026-03-04 | 5.31 | 5.34 | -0.01 | -0.19% | 5.27 | 5.40 | 113953 | 6083.03 | 1.29% |
| 2026-03-03 | 5.36 | 5.35 | -0.01 | -0.19% | 5.32 | 5.48 | 146883 | 7931.45 | 1.66% |
| 2026-03-02 | 5.40 | 5.36 | -0.07 | -1.29% | 5.29 | 5.42 | 96010 | 5142.05 | 1.09% |
| 2026-02-27 | 5.33 | 5.43 | 0.08 | 1.50% | 5.30 | 5.44 | 93954 | 5051.61 | 1.06% |
| 2026-02-26 | 5.29 | 5.35 | 0.05 | 0.94% | 5.29 | 5.35 | 59543 | 3170.61 | 0.67% |
| 2026-02-25 | 5.28 | 5.30 | 0.03 | 0.57% | 5.25 | 5.34 | 73196 | 3892.50 | 0.83% |
| 2026-02-24 | 5.16 | 5.27 | 0.13 | 2.53% | 5.15 | 5.27 | 74442 | 3889.01 | 0.84% |
| 2026-02-13 | 5.15 | 5.14 | -0.02 | -0.39% | 5.12 | 5.19 | 57097 | 2943.91 | 0.65% |
| 2026-02-12 | 5.25 | 5.16 | -0.10 | -1.90% | 5.15 | 5.28 | 81813 | 4242.88 | 0.93% |
| 2026-02-11 | 5.24 | 5.26 | 0.01 | 0.19% | 5.19 | 5.28 | 55246 | 2899.80 | 0.63% |
| 2026-02-10 | 5.27 | 5.25 | -0.01 | -0.19% | 5.22 | 5.27 | 47983 | 2516.87 | 0.54% |
| 2026-02-09 | 5.30 | 5.26 | 0.00 | 0.00% | 5.24 | 5.30 | 56738 | 2988.82 | 0.64% |
| 2026-02-06 | 5.27 | 5.26 | -0.01 | -0.19% | 5.23 | 5.33 | 63847 | 3379.46 | 0.72% |
| 2026-02-05 | 5.32 | 5.27 | -0.03 | -0.57% | 5.26 | 5.33 | 52445 | 2774.40 | 0.59% |
| 2026-02-04 | 5.21 | 5.30 | 0.07 | 1.34% | 5.21 | 5.34 | 76382 | 4050.06 | 0.87% |
| 2026-02-03 | 5.24 | 5.23 | -0.01 | -0.19% | 5.21 | 5.30 | 84378 | 4423.11 | 0.96% |
| 2026-02-02 | 5.23 | 5.24 | 0.00 | 0.00% | 5.19 | 5.38 | 128562 | 6794.88 | 1.46% |
| 2026-01-30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 98608 | 5153.60 | 1.12% |
| 2026-01-29 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.25 | 71409 | 3721.17 | 0.81% |
| 2026-01-28 | 5.25 | 5.23 | -0.01 | -0.19% | 5.21 | 5.26 | 67703 | 3547.64 | 0.77% |
| 2026-01-27 | 5.29 | 5.24 | -0.06 | -1.13% | 5.18 | 5.29 | 73369 | 3835.78 | 0.83% |
| 2026-01-26 | 5.28 | 5.30 | 0.03 | 0.57% | 5.26 | 5.32 | 60103 | 3178.83 | 0.68% |
| 2026-01-23 | 5.29 | 5.27 | -0.02 | -0.38% | 5.24 | 5.29 | 63381 | 3334.66 | 0.72% |
| 2026-01-22 | 5.25 | 5.29 | 0.05 | 0.95% | 5.22 | 5.30 | 66127 | 3474.21 | 0.75% |
| 2026-01-21 | 5.24 | 5.24 | 0.00 | 0.00% | 5.18 | 5.25 | 69159 | 3613.46 | 0.78% |
| 2026-01-20 | 5.17 | 5.24 | 0.07 | 1.35% | 5.15 | 5.24 | 102692 | 5350.23 | 1.16% |
| 2026-01-19 | 5.09 | 5.17 | 0.09 | 1.77% | 5.07 | 5.17 | 77470 | 3988.63 | 0.88% |
| 2026-01-16 | 5.13 | 5.08 | -0.03 | -0.59% | 5.07 | 5.14 | 51799 | 2639.24 | 0.59% |
| 2026-01-15 | 5.06 | 5.11 | 0.05 | 0.99% | 5.02 | 5.11 | 59886 | 3043.84 | 0.68% |
| 2026-01-14 | 5.12 | 5.06 | -0.05 | -0.98% | 5.02 | 5.12 | 91082 | 4623.19 | 1.03% |
| 2026-01-13 | 5.05 | 5.11 | 0.05 | 0.99% | 5.04 | 5.14 | 77102 | 3930.85 | 0.87% |
| 2026-01-12 | 5.03 | 5.06 | 0.04 | 0.80% | 4.99 | 5.07 | 88858 | 4461.22 | 1.01% |
| 2026-01-09 | 5.00 | 5.02 | 0.03 | 0.60% | 4.98 | 5.03 | 43246 | 2163.87 | 0.49% |
| 2026-01-08 | 4.97 | 4.99 | 0.02 | 0.40% | 4.95 | 5.01 | 44906 | 2238.87 | 0.51% |
| 2026-01-07 | 5.01 | 4.97 | -0.04 | -0.80% | 4.97 | 5.04 | 51812 | 2589.57 | 0.59% |
| 2026-01-06 | 4.99 | 5.01 | 0.02 | 0.40% | 4.96 | 5.03 | 65209 | 3261.74 | 0.74% |
| 2026-01-05 | 4.97 | 4.99 | 0.03 | 0.60% | 4.94 | 5.02 | 65489 | 3263.23 | 0.74% |
| 2025-12-31 | 4.86 | 4.96 | 0.10 | 2.06% | 4.86 | 4.98 | 105991 | 5220.29 | 1.20% |
| 2025-12-30 | 4.89 | 4.86 | -0.03 | -0.61% | 4.83 | 4.90 | 46994 | 2287.93 | 0.53% |
| 2025-12-29 | 4.93 | 4.89 | -0.03 | -0.61% | 4.86 | 4.93 | 52244 | 2556.68 | 0.59% |
| 2025-12-26 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.98 | 46603 | 2302.82 | 0.53% |
| 2025-12-25 | 4.96 | 4.96 | 0.01 | 0.20% | 4.95 | 4.99 | 34455 | 1712.58 | 0.39% |
| 2025-12-24 | 4.91 | 4.95 | 0.05 | 1.02% | 4.89 | 4.96 | 38821 | 1917.04 | 0.44% |
| 2025-12-23 | 4.95 | 4.90 | -0.04 | -0.81% | 4.87 | 4.95 | 39761 | 1950.80 | 0.45% |
| 2025-12-22 | 4.95 | 4.94 | 0.00 | 0.00% | 4.93 | 4.98 | 37966 | 1879.95 | 0.43% |
| 2025-12-19 | 4.88 | 4.94 | 0.05 | 1.02% | 4.86 | 4.96 | 61098 | 3011.04 | 0.69% |
| 2025-12-18 | 4.82 | 4.89 | 0.05 | 1.03% | 4.79 | 4.90 | 56928 | 2766.63 | 0.64% |
| 2025-12-17 | 4.80 | 4.84 | 0.02 | 0.41% | 4.76 | 4.85 | 63794 | 3065.10 | 0.72% |
| 2025-12-16 | 4.87 | 4.82 | -0.04 | -0.82% | 4.82 | 4.89 | 58506 | 2837.72 | 0.66% |
| 2025-12-15 | 4.85 | 4.86 | 0.00 | 0.00% | 4.81 | 4.89 | 59416 | 2888.43 | 0.67% |
| 2025-12-12 | 4.88 | 4.86 | -0.01 | -0.21% | 4.85 | 4.96 | 78303 | 3831.33 | 0.89% |
| 2025-12-11 | 4.96 | 4.87 | -0.08 | -1.62% | 4.87 | 4.96 | 61008 | 2988.40 | 0.69% |
| 2025-12-10 | 4.99 | 4.95 | -0.04 | -0.80% | 4.92 | 5.00 | 66350 | 3285.40 | 0.75% |
| 2025-12-09 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.07 | 82947 | 4158.22 | 0.94% |
| 2025-12-08 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.14 | 59650 | 3038.52 | 0.68% |
| 2025-12-05 | 5.05 | 5.09 | 0.03 | 0.59% | 5.03 | 5.12 | 67523 | 3423.95 | 0.76% |
| 2025-12-04 | 5.10 | 5.06 | -0.08 | -1.56% | 5.03 | 5.12 | 60972 | 3090.85 | 0.69% |
| 2025-12-03 | 5.07 | 5.14 | 0.05 | 0.98% | 5.07 | 5.15 | 60983 | 3122.45 | 0.69% |
| 2025-12-02 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.11 | 61393 | 3118.59 | 0.70% |
| 2025-12-01 | 5.13 | 5.09 | -0.02 | -0.39% | 5.08 | 5.18 | 53861 | 2764.21 | 0.61% |
| 2025-11-28 | 5.06 | 5.11 | 0.06 | 1.19% | 5.02 | 5.11 | 42760 | 2169.19 | 0.48% |
| 2025-11-27 | 5.04 | 5.05 | 0.02 | 0.40% | 5.01 | 5.08 | 44410 | 2242.75 | 0.50% |
| 2025-11-26 | 5.08 | 5.03 | -0.06 | -1.18% | 5.02 | 5.13 | 47887 | 2429.73 | 0.54% |
| 2025-11-25 | 5.07 | 5.09 | 0.05 | 0.99% | 5.04 | 5.13 | 48999 | 2500.98 | 0.55% |
| 2025-11-24 | 5.07 | 5.04 | 0.01 | 0.20% | 5.02 | 5.10 | 63542 | 3211.27 | 0.72% |
| 2025-11-21 | 5.19 | 5.03 | -0.19 | -3.64% | 5.02 | 5.25 | 92402 | 4723.64 | 1.05% |
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。
