| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 21.93 | 22.95 | 1.14 | 5.23% | 21.93 | 23.15 | 208843 | 47199.19 | 3.08% |
| 2025-10-24 | 21.73 | 21.81 | 0.11 | 0.51% | 21.60 | 22.26 | 85424 | 18693.86 | 1.26% |
| 2025-10-23 | 21.75 | 21.70 | -0.20 | -0.91% | 21.00 | 21.89 | 117634 | 25085.04 | 1.73% |
| 2025-10-22 | 22.12 | 21.90 | -0.22 | -0.99% | 21.82 | 22.60 | 102461 | 22755.74 | 1.51% |
| 2025-10-21 | 21.72 | 22.12 | 0.40 | 1.84% | 21.68 | 22.55 | 77729 | 17199.27 | 1.14% |
| 2025-10-20 | 22.31 | 21.72 | -0.19 | -0.87% | 21.48 | 22.38 | 81993 | 17896.39 | 1.21% |
| 2025-10-17 | 22.64 | 21.91 | -0.74 | -3.27% | 21.90 | 23.00 | 124187 | 27868.52 | 1.83% |
| 2025-10-16 | 22.85 | 22.65 | -0.38 | -1.65% | 22.50 | 23.16 | 118657 | 27013.10 | 1.75% |
| 2025-10-15 | 22.34 | 23.03 | 0.50 | 2.22% | 22.14 | 23.40 | 233952 | 53532.28 | 3.45% |
| 2025-10-14 | 21.52 | 22.53 | 1.12 | 5.23% | 21.52 | 23.55 | 294096 | 67519.52 | 4.33% |
| 2025-10-13 | 20.99 | 21.41 | -0.60 | -2.73% | 20.83 | 21.48 | 95621 | 20279.17 | 1.41% |
| 2025-10-10 | 22.62 | 22.01 | -0.51 | -2.26% | 21.95 | 23.15 | 141273 | 31777.02 | 2.08% |
| 2025-10-09 | 22.00 | 22.52 | 0.62 | 2.83% | 21.69 | 22.89 | 179916 | 40188.60 | 2.65% |
| 2025-09-30 | 21.26 | 21.90 | 0.65 | 3.06% | 21.16 | 21.99 | 128555 | 27935.29 | 1.89% |
| 2025-09-29 | 21.21 | 21.25 | -0.05 | -0.23% | 20.72 | 21.67 | 123759 | 26337.31 | 1.82% |
| 2025-09-26 | 21.50 | 21.30 | -0.50 | -2.29% | 21.30 | 22.15 | 136829 | 29650.44 | 2.02% |
| 2025-09-25 | 21.16 | 21.80 | 0.27 | 1.25% | 21.11 | 22.66 | 284766 | 62832.01 | 4.19% |
| 2025-09-24 | 20.86 | 21.53 | 0.68 | 3.26% | 20.68 | 21.56 | 152904 | 32354.84 | 2.25% |
| 2025-09-23 | 21.34 | 20.85 | -0.55 | -2.57% | 20.36 | 21.58 | 144084 | 30058.09 | 2.12% |
| 2025-09-22 | 21.67 | 21.40 | -0.32 | -1.47% | 21.22 | 21.84 | 111952 | 23995.96 | 1.65% |
| 2025-09-19 | 21.95 | 21.72 | -0.19 | -0.87% | 21.59 | 22.27 | 107163 | 23453.28 | 1.58% |
| 2025-09-18 | 22.79 | 21.91 | -0.87 | -3.82% | 21.66 | 22.79 | 204535 | 45585.73 | 3.01% |
| 2025-09-17 | 22.77 | 22.78 | 0.01 | 0.04% | 22.51 | 23.28 | 191497 | 43784.86 | 2.82% |
| 2025-09-16 | 22.89 | 22.77 | -0.13 | -0.57% | 22.43 | 23.38 | 166881 | 37792.91 | 2.46% |
| 2025-09-15 | 23.37 | 22.90 | -0.37 | -1.59% | 22.57 | 23.78 | 245504 | 56353.95 | 3.62% |
| 2025-09-12 | 24.16 | 23.27 | -0.89 | -3.68% | 22.90 | 24.30 | 260578 | 61060.87 | 3.84% |
| 2025-09-11 | 24.10 | 24.16 | -0.13 | -0.54% | 23.80 | 24.39 | 162123 | 39149.15 | 2.39% |
| 2025-09-10 | 24.05 | 24.29 | -0.18 | -0.74% | 23.70 | 24.68 | 217152 | 52314.08 | 3.20% |
| 2025-09-09 | 24.86 | 24.47 | -0.75 | -2.97% | 24.40 | 25.47 | 261879 | 64889.04 | 3.86% |
| 2025-09-08 | 23.30 | 25.22 | 1.61 | 6.82% | 23.23 | 25.60 | 445027 | 108455.13 | 6.55% |
| 2025-09-05 | 22.57 | 23.61 | 1.46 | 6.59% | 22.31 | 23.96 | 383374 | 89032.19 | 5.65% |
| 2025-09-04 | 21.95 | 22.15 | 0.05 | 0.23% | 21.78 | 23.28 | 391699 | 88814.62 | 5.77% |
| 2025-09-03 | 20.74 | 22.10 | 1.21 | 5.79% | 20.60 | 22.78 | 493399 | 107858.24 | 7.27% |
| 2025-09-02 | 20.84 | 20.89 | -0.23 | -1.09% | 20.44 | 21.08 | 240873 | 49935.14 | 3.55% |
| 2025-09-01 | 19.86 | 21.12 | 1.26 | 6.34% | 19.53 | 21.55 | 259807 | 52925.27 | 3.83% |
| 2025-08-29 | 19.51 | 19.86 | 0.38 | 1.95% | 19.23 | 20.35 | 195246 | 38627.41 | 2.88% |
| 2025-08-28 | 19.60 | 19.48 | -0.12 | -0.61% | 18.96 | 20.20 | 229047 | 44582.43 | 3.37% |
| 2025-08-27 | 20.27 | 19.60 | -0.74 | -3.64% | 19.60 | 20.59 | 187410 | 37695.08 | 2.76% |
| 2025-08-26 | 20.65 | 20.34 | -0.16 | -0.78% | 20.28 | 20.84 | 144511 | 29647.06 | 2.13% |
| 2025-08-25 | 20.62 | 20.50 | 0.03 | 0.15% | 20.20 | 20.84 | 159490 | 32757.27 | 2.35% |
| 2025-08-22 | 20.60 | 20.47 | -0.18 | -0.87% | 20.45 | 21.08 | 172613 | 35725.31 | 2.54% |
| 2025-08-21 | 20.31 | 20.65 | -0.13 | -0.63% | 20.30 | 20.85 | 165690 | 34172.40 | 2.44% |
| 2025-08-20 | 21.47 | 20.78 | 0.13 | 0.63% | 20.30 | 22.10 | 301770 | 62638.04 | 4.44% |
| 2025-08-19 | 21.15 | 20.65 | -0.36 | -1.71% | 20.51 | 21.28 | 247126 | 51521.02 | 3.64% |
| 2025-08-18 | 19.39 | 21.01 | 1.91 | 10.00% | 19.14 | 21.01 | 482202 | 98464.09 | 7.10% |
| 2025-08-15 | 18.01 | 19.10 | 1.09 | 6.05% | 17.96 | 19.15 | 222318 | 41798.13 | 3.27% |
| 2025-08-14 | 18.68 | 18.01 | -0.73 | -3.90% | 17.92 | 18.73 | 156726 | 28598.68 | 2.31% |
| 2025-08-13 | 18.77 | 18.74 | -0.04 | -0.21% | 18.56 | 18.96 | 89566 | 16767.56 | 1.32% |
| 2025-08-12 | 19.20 | 18.78 | -0.50 | -2.59% | 18.58 | 19.25 | 148753 | 27886.59 | 2.19% |
| 2025-08-11 | 18.83 | 19.28 | 0.46 | 2.44% | 18.73 | 19.45 | 138409 | 26417.83 | 2.04% |
| 2025-08-08 | 18.75 | 18.82 | 0.02 | 0.11% | 18.70 | 19.13 | 116195 | 21931.43 | 1.71% |
| 2025-08-07 | 19.26 | 18.80 | -0.41 | -2.13% | 18.75 | 19.57 | 169783 | 32284.79 | 2.50% |
| 2025-08-06 | 19.55 | 19.21 | -0.29 | -1.49% | 19.06 | 19.55 | 119709 | 23015.86 | 1.76% |
| 2025-08-05 | 19.48 | 19.50 | 0.13 | 0.67% | 19.21 | 19.64 | 106232 | 20603.12 | 1.56% |
| 2025-08-04 | 19.68 | 19.37 | -0.59 | -2.96% | 19.08 | 19.72 | 160509 | 30932.85 | 2.36% |
| 2025-08-01 | 19.30 | 19.96 | 0.58 | 2.99% | 19.20 | 20.26 | 230099 | 45726.79 | 3.39% |
| 2025-07-31 | 19.81 | 19.38 | -0.79 | -3.92% | 19.30 | 20.09 | 208049 | 40745.33 | 3.06% |
| 2025-07-30 | 20.00 | 20.17 | 0.00 | 0.00% | 19.90 | 20.85 | 257308 | 52508.55 | 3.79% |
| 2025-07-29 | 19.37 | 20.17 | 0.78 | 4.02% | 19.31 | 20.23 | 245758 | 48605.81 | 3.62% |
| 2025-07-28 | 19.31 | 19.39 | -0.15 | -0.77% | 19.00 | 19.71 | 192356 | 37165.96 | 2.83% |
| 2025-07-25 | 19.80 | 19.54 | -0.34 | -1.71% | 19.35 | 19.81 | 195519 | 38259.90 | 2.88% |
| 2025-07-24 | 19.55 | 19.88 | -0.11 | -0.55% | 19.39 | 20.00 | 357585 | 70332.93 | 5.27% |
| 2025-07-23 | 21.15 | 19.99 | -0.71 | -3.43% | 19.96 | 21.37 | 435039 | 89517.51 | 6.41% |
| 2025-07-22 | 19.06 | 20.70 | 1.45 | 7.53% | 19.01 | 21.18 | 516078 | 104612.98 | 7.60% |
| 2025-07-21 | 18.10 | 19.25 | 0.97 | 5.31% | 18.10 | 19.65 | 396224 | 75175.51 | 5.84% |
| 2025-07-18 | 18.60 | 18.28 | -0.56 | -2.97% | 18.05 | 19.33 | 363178 | 67188.93 | 5.35% |
| 2025-07-17 | 18.92 | 18.84 | 0.80 | 4.43% | 18.61 | 19.84 | 666754 | 128112.66 | 9.82% |
| 2025-07-16 | 18.08 | 18.04 | -0.19 | -1.04% | 17.76 | 18.22 | 186422 | 33437.16 | 2.75% |
| 2025-07-15 | 18.48 | 18.23 | -0.34 | -1.83% | 17.99 | 18.67 | 263369 | 48094.57 | 3.88% |
| 2025-07-14 | 18.70 | 18.57 | -0.13 | -0.70% | 18.15 | 19.00 | 315052 | 58273.61 | 4.64% |
| 2025-07-11 | 19.19 | 18.70 | -0.61 | -3.16% | 18.40 | 19.54 | 558933 | 105066.24 | 8.23% |
| 2025-07-10 | 17.55 | 19.31 | 1.76 | 10.03% | 17.55 | 19.31 | 746808 | 139889.67 | 11.00% |
| 2025-07-09 | 16.60 | 17.55 | 1.16 | 7.08% | 16.60 | 17.98 | 611750 | 106143.91 | 9.01% |
| 2025-07-08 | 14.85 | 16.39 | 1.49 | 10.00% | 14.85 | 16.39 | 347522 | 55487.41 | 5.12% |
| 2025-07-07 | 14.85 | 14.90 | -0.11 | -0.73% | 14.78 | 15.03 | 73788 | 10992.95 | 1.09% |
| 2025-07-04 | 15.32 | 15.01 | -0.12 | -0.79% | 14.85 | 15.44 | 111989 | 16826.96 | 1.65% |
| 2025-07-03 | 15.11 | 15.13 | -0.16 | -1.05% | 14.88 | 15.19 | 137473 | 20654.19 | 2.02% |
| 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% |
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。
