| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 14.63 | 15.29 | 0.67 | 4.58% | 14.63 | 15.43 | 261094 | 39368.73 | 3.85% |
| 2025-07-01 | 14.75 | 14.62 | -0.23 | -1.55% | 14.41 | 14.79 | 94166 | 13714.45 | 1.39% |
| 2025-06-30 | 14.61 | 14.85 | 0.45 | 3.13% | 14.50 | 14.89 | 116585 | 17203.94 | 1.72% |
| 2025-06-27 | 14.48 | 14.40 | -0.05 | -0.35% | 14.36 | 14.77 | 86654 | 12605.44 | 1.28% |
| 2025-06-26 | 14.27 | 14.45 | 0.08 | 0.56% | 14.25 | 14.85 | 137382 | 20039.04 | 2.02% |
| 2025-06-25 | 14.15 | 14.37 | 0.14 | 0.98% | 14.08 | 14.38 | 81212 | 11565.14 | 1.20% |
| 2025-06-24 | 13.88 | 14.23 | 0.47 | 3.42% | 13.78 | 14.26 | 103719 | 14631.33 | 1.53% |
| 2025-06-23 | 13.44 | 13.76 | 0.19 | 1.40% | 13.08 | 13.83 | 108081 | 14674.67 | 1.59% |
| 2025-06-20 | 13.49 | 13.57 | 0.10 | 0.74% | 13.49 | 14.40 | 170823 | 23797.25 | 2.52% |
| 2025-06-19 | 13.53 | 13.47 | -0.13 | -0.96% | 13.39 | 13.80 | 52147 | 7069.91 | 0.77% |
| 2025-06-18 | 13.52 | 13.60 | 0.02 | 0.15% | 13.50 | 13.70 | 58452 | 7944.83 | 0.86% |
| 2025-06-17 | 13.62 | 13.58 | -0.05 | -0.37% | 13.45 | 13.74 | 46906 | 6381.60 | 0.69% |
| 2025-06-16 | 13.40 | 13.63 | 0.22 | 1.64% | 13.35 | 13.69 | 68143 | 9251.44 | 1.00% |
| 2025-06-13 | 14.09 | 13.41 | -0.69 | -4.89% | 13.41 | 14.09 | 147149 | 20045.49 | 2.17% |
| 2025-06-12 | 14.41 | 14.10 | -0.31 | -2.15% | 14.09 | 14.41 | 77524 | 10985.97 | 1.14% |
| 2025-06-11 | 14.29 | 14.41 | 0.12 | 0.84% | 14.28 | 14.68 | 55443 | 8048.66 | 0.82% |
| 2025-06-10 | 14.66 | 14.29 | -0.37 | -2.52% | 14.16 | 14.75 | 81949 | 11775.46 | 1.21% |
| 2025-06-09 | 14.18 | 14.66 | 0.45 | 3.17% | 14.13 | 14.80 | 102506 | 14982.97 | 1.51% |
| 2025-06-06 | 14.25 | 14.21 | -0.02 | -0.14% | 14.15 | 14.26 | 27473 | 3900.63 | 0.40% |
| 2025-06-05 | 14.14 | 14.23 | 0.02 | 0.14% | 14.08 | 14.28 | 35767 | 5075.18 | 0.53% |
| 2025-06-04 | 14.02 | 14.21 | 0.22 | 1.57% | 14.01 | 14.32 | 48512 | 6886.25 | 0.71% |
| 2025-06-03 | 13.95 | 13.99 | -0.03 | -0.21% | 13.87 | 14.15 | 57826 | 8087.17 | 0.85% |
| 2025-05-30 | 14.50 | 14.02 | -0.51 | -3.51% | 14.02 | 14.52 | 77461 | 10949.31 | 1.14% |
| 2025-05-29 | 14.10 | 14.53 | 0.46 | 3.27% | 14.07 | 14.56 | 64715 | 9341.77 | 0.95% |
| 2025-05-28 | 14.30 | 14.07 | -0.23 | -1.61% | 14.05 | 14.37 | 35963 | 5085.20 | 0.53% |
| 2025-05-27 | 14.27 | 14.30 | -0.01 | -0.07% | 14.08 | 14.32 | 45257 | 6419.09 | 0.67% |
| 2025-05-26 | 14.07 | 14.31 | 0.31 | 2.21% | 14.07 | 14.55 | 67194 | 9647.35 | 0.99% |
| 2025-05-23 | 14.13 | 14.00 | -0.18 | -1.27% | 14.00 | 14.38 | 49461 | 7027.51 | 0.73% |
| 2025-05-22 | 14.32 | 14.18 | -0.18 | -1.25% | 14.14 | 14.42 | 43358 | 6174.75 | 0.64% |
| 2025-05-21 | 14.58 | 14.36 | -0.21 | -1.44% | 14.35 | 14.65 | 47975 | 6936.22 | 0.71% |
| 2025-05-20 | 14.58 | 14.57 | -0.01 | -0.07% | 14.39 | 14.63 | 64301 | 9324.24 | 0.95% |
| 2025-05-19 | 14.51 | 14.58 | -0.06 | -0.41% | 14.43 | 14.65 | 54672 | 7945.91 | 0.81% |
| 2025-05-16 | 14.54 | 14.64 | 0.10 | 0.69% | 14.50 | 14.78 | 53118 | 7778.07 | 0.78% |
| 2025-05-15 | 14.80 | 14.54 | -0.38 | -2.55% | 14.44 | 14.80 | 76809 | 11185.29 | 1.13% |
| 2025-05-14 | 15.18 | 14.92 | -0.27 | -1.78% | 14.72 | 15.30 | 152908 | 22780.54 | 2.25% |
| 2025-05-13 | 15.12 | 15.19 | 0.51 | 3.47% | 14.86 | 16.00 | 270466 | 41669.00 | 3.98% |
| 2025-05-12 | 14.26 | 14.68 | 0.53 | 3.75% | 14.22 | 14.71 | 87186 | 12611.61 | 1.28% |
| 2025-05-09 | 14.45 | 14.15 | -0.35 | -2.41% | 14.05 | 14.50 | 65909 | 9359.01 | 0.97% |
| 2025-05-08 | 14.27 | 14.50 | 0.21 | 1.47% | 14.18 | 14.62 | 89408 | 12943.18 | 1.32% |
| 2025-05-07 | 14.50 | 14.29 | -0.11 | -0.76% | 14.15 | 14.54 | 108415 | 15515.08 | 1.60% |
| 2025-05-06 | 14.23 | 14.40 | 0.20 | 1.41% | 14.06 | 14.40 | 171939 | 24460.51 | 2.53% |
| 2025-04-30 | 13.25 | 14.20 | 1.29 | 9.99% | 13.13 | 14.20 | 143851 | 19945.69 | 2.12% |
| 2025-04-29 | 12.90 | 12.91 | 0.07 | 0.55% | 12.81 | 13.14 | 44431 | 5773.35 | 0.65% |
| 2025-04-28 | 12.98 | 12.84 | -0.14 | -1.08% | 12.75 | 13.02 | 38854 | 5010.56 | 0.57% |
| 2025-04-25 | 12.89 | 12.98 | 0.07 | 0.54% | 12.88 | 13.14 | 37700 | 4906.43 | 0.56% |
| 2025-04-24 | 13.13 | 12.91 | -0.22 | -1.68% | 12.91 | 13.21 | 44548 | 5805.49 | 0.66% |
| 2025-04-23 | 13.09 | 13.13 | 0.05 | 0.38% | 13.01 | 13.28 | 44614 | 5859.18 | 0.66% |
| 2025-04-22 | 13.12 | 13.08 | -0.03 | -0.23% | 12.94 | 13.19 | 45614 | 5952.21 | 0.67% |
| 2025-04-21 | 13.00 | 13.11 | 0.11 | 0.85% | 12.88 | 13.14 | 33561 | 4387.36 | 0.49% |
| 2025-04-18 | 13.08 | 13.00 | -0.11 | -0.84% | 12.89 | 13.13 | 34996 | 4541.91 | 0.52% |
| 2025-04-17 | 13.01 | 13.11 | 0.01 | 0.08% | 12.98 | 13.23 | 35343 | 4640.46 | 0.52% |
| 2025-04-16 | 13.34 | 13.10 | -0.29 | -2.17% | 12.88 | 13.35 | 50161 | 6569.75 | 0.74% |
| 2025-04-15 | 13.46 | 13.39 | -0.06 | -0.45% | 13.26 | 13.49 | 42726 | 5703.34 | 0.63% |
| 2025-04-14 | 13.56 | 13.45 | 0.05 | 0.37% | 13.42 | 13.67 | 54811 | 7429.92 | 0.81% |
| 2025-04-11 | 13.16 | 13.40 | 0.12 | 0.90% | 13.16 | 13.48 | 58664 | 7844.94 | 0.86% |
| 2025-04-10 | 13.29 | 13.28 | 0.28 | 2.15% | 13.17 | 13.46 | 83705 | 11150.72 | 1.23% |
| 2025-04-09 | 12.48 | 13.00 | 0.26 | 2.04% | 11.97 | 13.12 | 109525 | 13754.50 | 1.61% |
| 2025-04-08 | 13.10 | 12.74 | -0.43 | -3.26% | 12.51 | 13.45 | 128699 | 16468.53 | 1.90% |
| 2025-04-07 | 14.04 | 13.17 | -1.46 | -9.98% | 13.17 | 14.12 | 80909 | 10835.50 | 1.19% |
| 2025-04-03 | 14.58 | 14.63 | -0.12 | -0.81% | 14.52 | 14.88 | 43082 | 6321.87 | 0.63% |
| 2025-04-02 | 14.79 | 14.75 | -0.03 | -0.20% | 14.62 | 14.91 | 42835 | 6322.99 | 0.63% |
| 2025-04-01 | 14.75 | 14.78 | 0.02 | 0.14% | 14.68 | 15.07 | 65074 | 9673.30 | 0.96% |
| 2025-03-31 | 15.26 | 14.76 | -0.44 | -2.89% | 14.59 | 15.26 | 82748 | 12288.11 | 1.22% |
| 2025-03-28 | 15.35 | 15.20 | -0.18 | -1.17% | 15.19 | 15.64 | 54984 | 8444.68 | 0.81% |
| 2025-03-27 | 15.70 | 15.38 | -0.41 | -2.60% | 15.31 | 15.73 | 71788 | 11079.21 | 1.06% |
| 2025-03-26 | 15.41 | 15.79 | 0.31 | 2.00% | 15.40 | 16.01 | 95723 | 15103.19 | 1.41% |
| 2025-03-25 | 15.45 | 15.48 | 0.03 | 0.19% | 15.41 | 15.73 | 54892 | 8542.04 | 0.81% |
| 2025-03-24 | 15.71 | 15.45 | -0.25 | -1.59% | 15.15 | 15.75 | 76188 | 11756.30 | 1.12% |
| 2025-03-21 | 16.00 | 15.70 | -0.36 | -2.24% | 15.69 | 16.17 | 90166 | 14322.88 | 1.33% |
| 2025-03-20 | 16.25 | 16.06 | -0.17 | -1.05% | 16.05 | 16.27 | 80492 | 12996.39 | 1.19% |
| 2025-03-19 | 16.34 | 16.23 | -0.19 | -1.16% | 16.09 | 16.56 | 99384 | 16157.68 | 1.46% |
| 2025-03-18 | 16.46 | 16.42 | 0.06 | 0.37% | 16.29 | 16.50 | 67098 | 10990.05 | 0.99% |
| 2025-03-17 | 16.50 | 16.36 | -0.04 | -0.24% | 16.31 | 16.75 | 89421 | 14752.26 | 1.32% |
| 2025-03-14 | 16.14 | 16.40 | 0.27 | 1.67% | 15.96 | 16.58 | 132479 | 21702.57 | 1.95% |
| 2025-03-13 | 16.31 | 16.13 | -0.23 | -1.41% | 16.02 | 16.38 | 89701 | 14487.80 | 1.32% |
| 2025-03-12 | 16.38 | 16.36 | -0.08 | -0.49% | 16.23 | 16.58 | 100601 | 16515.38 | 1.48% |
| 2025-03-11 | 16.30 | 16.44 | -0.04 | -0.24% | 16.10 | 16.47 | 90400 | 14707.95 | 1.33% |
| 2025-03-10 | 16.28 | 16.48 | 0.23 | 1.42% | 16.23 | 16.79 | 100615 | 16618.85 | 1.48% |
| 2025-03-07 | 16.34 | 16.25 | -0.20 | -1.22% | 16.02 | 16.55 | 80926 | 13120.75 | 1.19% |
| 2025-03-06 | 16.19 | 16.45 | 0.37 | 2.30% | 16.12 | 16.58 | 95262 | 15573.73 | 1.40% |
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。
