| 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 | 24.47 | 24.33 | -0.15 | -0.61% | 24.18 | 24.97 | 206176 | 50557.54 | 3.04% |
| 2026-03-24 | 25.00 | 24.48 | -0.06 | -0.24% | 23.06 | 25.15 | 285865 | 68568.59 | 4.21% |
| 2026-03-23 | 25.40 | 24.54 | -0.96 | -3.76% | 24.30 | 26.06 | 308437 | 77673.05 | 4.54% |
| 2026-03-20 | 24.48 | 25.50 | 1.07 | 4.38% | 24.34 | 26.55 | 398422 | 101612.60 | 5.87% |
| 2026-03-19 | 24.16 | 24.43 | -0.05 | -0.20% | 24.11 | 24.92 | 150970 | 37019.11 | 2.22% |
| 2026-03-18 | 24.75 | 24.48 | -0.26 | -1.05% | 24.20 | 25.11 | 111186 | 27293.05 | 1.64% |
| 2026-03-17 | 25.20 | 24.74 | -0.50 | -1.98% | 24.72 | 25.82 | 165003 | 41684.29 | 2.43% |
| 2026-03-16 | 25.65 | 25.24 | -0.10 | -0.39% | 25.06 | 25.72 | 142810 | 36090.92 | 2.10% |
| 2026-03-13 | 25.48 | 25.34 | -0.40 | -1.55% | 25.20 | 26.09 | 217629 | 55928.63 | 3.21% |
| 2026-03-12 | 25.50 | 25.74 | 0.09 | 0.35% | 24.76 | 25.82 | 268496 | 67877.05 | 3.95% |
| 2026-03-11 | 24.68 | 25.65 | 0.95 | 3.85% | 24.68 | 26.30 | 354857 | 90857.35 | 5.23% |
| 2026-03-10 | 24.24 | 24.70 | 0.63 | 2.62% | 23.90 | 25.48 | 234601 | 57615.86 | 3.45% |
| 2026-03-09 | 23.21 | 24.07 | 0.27 | 1.13% | 23.19 | 24.26 | 167408 | 39625.87 | 2.47% |
| 2026-03-06 | 24.00 | 23.80 | -0.27 | -1.12% | 23.55 | 24.05 | 114294 | 27230.52 | 1.68% |
| 2026-03-05 | 23.84 | 24.07 | 0.66 | 2.82% | 23.84 | 24.33 | 123431 | 29696.32 | 1.82% |
| 2026-03-04 | 23.32 | 23.41 | -0.38 | -1.60% | 23.27 | 23.94 | 123464 | 29030.55 | 1.82% |
| 2026-03-03 | 24.48 | 23.79 | -0.66 | -2.70% | 23.72 | 25.25 | 197493 | 48227.76 | 2.91% |
| 2026-03-02 | 24.95 | 24.45 | -0.95 | -3.74% | 24.24 | 25.44 | 212526 | 52394.90 | 3.13% |
| 2026-02-27 | 25.35 | 25.40 | 0.00 | 0.00% | 25.26 | 25.75 | 109870 | 28011.77 | 1.62% |
| 2026-02-26 | 26.02 | 25.40 | -0.61 | -2.35% | 25.33 | 26.02 | 141274 | 35942.55 | 2.08% |
| 2026-02-25 | 25.98 | 26.01 | 0.03 | 0.12% | 25.73 | 26.17 | 128028 | 33213.84 | 1.89% |
| 2026-02-24 | 26.15 | 25.98 | -0.12 | -0.46% | 25.89 | 26.49 | 125421 | 32717.41 | 1.85% |
| 2026-02-13 | 26.55 | 26.10 | -0.53 | -1.99% | 26.06 | 26.63 | 126051 | 33171.00 | 1.86% |
| 2026-02-12 | 26.61 | 26.63 | -0.09 | -0.34% | 26.46 | 26.99 | 113246 | 30244.60 | 1.67% |
| 2026-02-11 | 26.80 | 26.72 | -0.11 | -0.41% | 26.68 | 27.30 | 137381 | 36978.16 | 2.02% |
| 2026-02-10 | 27.15 | 26.83 | -0.62 | -2.26% | 26.82 | 27.55 | 196942 | 53273.12 | 2.90% |
| 2026-02-09 | 27.64 | 27.45 | 0.29 | 1.07% | 27.41 | 28.40 | 242324 | 67507.08 | 3.57% |
| 2026-02-06 | 26.18 | 27.16 | 0.52 | 1.95% | 26.00 | 27.77 | 312126 | 84122.14 | 4.60% |
| 2026-02-05 | 28.50 | 26.64 | -2.42 | -8.33% | 26.24 | 28.52 | 476016 | 128131.98 | 7.01% |
| 2026-02-04 | 27.70 | 29.06 | 1.00 | 3.56% | 27.65 | 29.14 | 351113 | 100053.93 | 5.17% |
| 2026-02-03 | 27.02 | 28.06 | 1.21 | 4.51% | 27.02 | 28.32 | 271876 | 75838.56 | 4.00% |
| 2026-02-02 | 27.74 | 26.85 | -0.95 | -3.42% | 26.84 | 28.19 | 188392 | 51550.49 | 2.77% |
| 2026-01-30 | 27.75 | 27.80 | -0.51 | -1.80% | 26.00 | 28.48 | 357061 | 96852.80 | 5.26% |
| 2026-01-29 | 28.75 | 28.31 | -0.85 | -2.91% | 28.20 | 29.79 | 325792 | 94681.33 | 4.80% |
| 2026-01-28 | 29.40 | 29.16 | -0.34 | -1.15% | 28.53 | 29.91 | 350930 | 102161.54 | 5.17% |
| 2026-01-27 | 27.77 | 29.50 | 1.25 | 4.42% | 26.44 | 29.99 | 521499 | 147573.77 | 7.68% |
| 2026-01-26 | 29.20 | 28.25 | -0.33 | -1.15% | 27.88 | 29.55 | 453219 | 130267.80 | 6.67% |
| 2026-01-23 | 26.21 | 28.58 | 2.28 | 8.67% | 26.21 | 28.80 | 520796 | 145547.02 | 7.67% |
| 2026-01-22 | 26.11 | 26.30 | 0.34 | 1.31% | 25.52 | 27.10 | 288889 | 75842.84 | 4.25% |
| 2026-01-21 | 26.79 | 25.96 | -1.64 | -5.94% | 25.73 | 26.95 | 344843 | 90410.77 | 5.08% |
| 2026-01-20 | 29.15 | 27.60 | -1.84 | -6.25% | 27.46 | 29.55 | 280038 | 78850.63 | 4.12% |
| 2026-01-19 | 28.74 | 29.44 | 0.27 | 0.93% | 28.70 | 29.60 | 248262 | 72532.08 | 3.66% |
| 2026-01-16 | 27.55 | 29.17 | 1.82 | 6.65% | 27.44 | 29.75 | 433030 | 123773.05 | 6.38% |
| 2026-01-15 | 26.92 | 27.35 | 0.13 | 0.48% | 26.92 | 27.60 | 143396 | 39141.35 | 2.11% |
| 2026-01-14 | 27.16 | 27.22 | 0.07 | 0.26% | 26.88 | 27.77 | 267165 | 73154.66 | 3.93% |
| 2026-01-13 | 27.81 | 27.15 | -1.11 | -3.93% | 26.81 | 28.22 | 397657 | 108805.51 | 5.86% |
| 2026-01-12 | 27.76 | 28.26 | -0.43 | -1.50% | 27.67 | 28.84 | 467316 | 131314.94 | 6.88% |
| 2026-01-09 | 31.20 | 28.69 | -2.91 | -9.21% | 28.44 | 31.37 | 673342 | 197292.78 | 9.92% |
| 2026-01-08 | 31.43 | 31.60 | -0.13 | -0.41% | 31.12 | 32.01 | 184525 | 58302.59 | 2.72% |
| 2026-01-07 | 31.65 | 31.73 | -0.09 | -0.28% | 31.29 | 32.00 | 160431 | 50743.61 | 2.36% |
| 2026-01-06 | 31.63 | 31.82 | 0.28 | 0.89% | 31.21 | 32.24 | 229010 | 72490.21 | 3.37% |
| 2026-01-05 | 30.53 | 31.54 | 1.04 | 3.41% | 30.38 | 32.16 | 247191 | 77865.29 | 3.64% |
| 2025-12-31 | 31.00 | 30.50 | -0.50 | -1.61% | 30.41 | 31.50 | 150918 | 46450.89 | 2.22% |
| 2025-12-30 | 30.56 | 31.00 | 0.05 | 0.16% | 30.41 | 32.30 | 209350 | 65171.59 | 3.08% |
| 2025-12-29 | 31.85 | 30.95 | -0.83 | -2.61% | 30.79 | 32.25 | 238010 | 74472.62 | 3.51% |
| 2025-12-26 | 32.88 | 31.78 | 0.48 | 1.53% | 31.71 | 33.48 | 350148 | 113149.93 | 5.16% |
| 2025-12-25 | 30.14 | 31.30 | 0.82 | 2.69% | 30.14 | 31.62 | 246670 | 76706.13 | 3.63% |
| 2025-12-24 | 29.20 | 30.48 | 0.98 | 3.32% | 28.95 | 30.53 | 243131 | 72711.78 | 3.58% |
| 2025-12-23 | 29.20 | 29.50 | 0.34 | 1.17% | 29.10 | 30.00 | 171084 | 50660.61 | 2.52% |
| 2025-12-22 | 28.59 | 29.16 | 0.53 | 1.85% | 28.52 | 29.68 | 163444 | 47586.53 | 2.41% |
| 2025-12-19 | 28.70 | 28.63 | -0.01 | -0.03% | 28.57 | 29.54 | 141467 | 40901.80 | 2.08% |
| 2025-12-18 | 29.26 | 28.64 | -0.84 | -2.85% | 28.55 | 29.40 | 137291 | 39682.19 | 2.02% |
| 2025-12-17 | 28.63 | 29.48 | 0.87 | 3.04% | 28.58 | 29.60 | 166929 | 48798.79 | 2.46% |
| 2025-12-16 | 29.90 | 28.61 | -1.24 | -4.15% | 28.30 | 30.10 | 189053 | 54726.18 | 2.78% |
| 2025-12-15 | 29.21 | 29.85 | 0.51 | 1.74% | 29.15 | 31.02 | 306580 | 92441.87 | 4.52% |
| 2025-12-12 | 29.19 | 29.34 | 0.04 | 0.14% | 28.80 | 29.67 | 180137 | 52742.54 | 2.65% |
| 2025-12-11 | 30.05 | 29.30 | -0.74 | -2.46% | 29.25 | 30.33 | 259914 | 77318.30 | 3.83% |
| 2025-12-10 | 31.19 | 30.04 | -1.36 | -4.33% | 28.26 | 31.67 | 558611 | 164301.61 | 8.23% |
| 2025-12-09 | 30.30 | 31.40 | 0.84 | 2.75% | 29.92 | 31.40 | 304946 | 93708.55 | 4.49% |
| 2025-12-08 | 29.56 | 30.56 | 0.71 | 2.38% | 29.40 | 30.74 | 233527 | 70359.02 | 3.44% |
| 2025-12-05 | 30.51 | 29.85 | -0.44 | -1.45% | 29.55 | 30.70 | 180117 | 54056.07 | 2.65% |
| 2025-12-04 | 30.56 | 30.29 | -0.61 | -1.97% | 30.14 | 31.20 | 140623 | 42804.38 | 2.07% |
| 2025-12-03 | 31.50 | 30.90 | -0.73 | -2.31% | 30.67 | 31.90 | 170521 | 53064.54 | 2.51% |
| 2025-12-02 | 32.00 | 31.63 | -0.60 | -1.86% | 31.21 | 32.29 | 247314 | 78448.74 | 3.64% |
| 2025-12-01 | 31.03 | 32.23 | 1.80 | 5.92% | 31.03 | 33.10 | 437729 | 141324.84 | 6.45% |
| 2025-11-28 | 29.00 | 30.43 | 1.16 | 3.96% | 28.79 | 31.00 | 351027 | 106241.02 | 5.17% |
| 2025-11-27 | 29.88 | 29.27 | -0.40 | -1.35% | 29.21 | 30.28 | 217764 | 64890.03 | 3.21% |
| 2025-11-26 | 30.05 | 29.67 | -0.34 | -1.13% | 29.60 | 31.09 | 248335 | 74791.79 | 3.66% |
| 2025-11-25 | 30.18 | 30.01 | 0.01 | 0.03% | 29.91 | 30.96 | 243017 | 73484.94 | 3.58% |
| 2025-11-24 | 29.90 | 30.00 | 0.30 | 1.01% | 29.19 | 30.28 | 289020 | 85972.62 | 4.26% |
弘元绿能(603185)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。
