| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 30.96 | 29.70 | -2.20 | -6.90% | 29.64 | 31.70 | 296554 | 90330.12 | 4.37% |
| 2025-11-20 | 33.18 | 31.90 | -1.30 | -3.92% | 31.75 | 33.26 | 316338 | 102073.51 | 4.66% |
| 2025-11-19 | 33.70 | 33.20 | -0.50 | -1.48% | 32.53 | 34.23 | 450203 | 149137.22 | 6.63% |
| 2025-11-18 | 35.56 | 33.70 | -1.80 | -5.07% | 33.48 | 36.41 | 532520 | 183388.56 | 7.84% |
| 2025-11-17 | 37.75 | 35.50 | -2.00 | -5.33% | 34.00 | 37.78 | 744362 | 265027.47 | 10.96% |
| 2025-11-14 | 34.69 | 37.50 | 2.51 | 7.17% | 34.51 | 38.49 | 910054 | 342525.09 | 13.40% |
| 2025-11-13 | 33.60 | 34.99 | 1.50 | 4.48% | 32.83 | 36.68 | 718215 | 250093.27 | 10.58% |
| 2025-11-12 | 35.88 | 33.49 | -2.73 | -7.54% | 32.60 | 36.11 | 787116 | 265025.91 | 11.59% |
| 2025-11-11 | 35.57 | 36.22 | 0.43 | 1.20% | 34.85 | 38.31 | 924314 | 337169.88 | 13.61% |
| 2025-11-10 | 34.35 | 35.79 | 3.25 | 9.99% | 34.00 | 35.79 | 635947 | 224781.56 | 9.37% |
| 2025-11-07 | 29.64 | 32.54 | 2.96 | 10.01% | 29.62 | 32.54 | 480199 | 150041.33 | 7.07% |
| 2025-11-06 | 30.17 | 29.58 | -0.44 | -1.47% | 29.30 | 30.38 | 378513 | 112348.91 | 5.57% |
| 2025-11-05 | 29.27 | 30.02 | 0.25 | 0.84% | 28.82 | 30.65 | 517123 | 154663.08 | 7.62% |
| 2025-11-04 | 32.60 | 29.77 | -2.33 | -7.26% | 29.35 | 32.78 | 893606 | 273358.00 | 13.16% |
| 2025-11-03 | 30.73 | 32.10 | 2.62 | 8.89% | 30.33 | 32.43 | 1098820 | 348118.06 | 16.18% |
| 2025-10-31 | 29.48 | 29.48 | 2.68 | 10.00% | 29.48 | 29.48 | 158220 | 46643.25 | 2.33% |
| 2025-10-30 | 26.33 | 26.80 | 0.48 | 1.82% | 25.98 | 27.24 | 463640 | 123749.12 | 6.83% |
| 2025-10-29 | 24.16 | 26.32 | 2.39 | 9.99% | 23.80 | 26.32 | 444285 | 113769.47 | 6.54% |
| 2025-10-28 | 23.80 | 23.93 | 0.98 | 4.27% | 23.46 | 24.98 | 330769 | 80255.06 | 4.87% |
| 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% |
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。
