| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 13.17 | 13.35 | 0.07 | 0.53% | 12.80 | 13.48 | 84977 | 11205.70 | 3.57% |
| 2025-06-13 | 13.68 | 13.28 | -0.75 | -5.35% | 13.23 | 13.93 | 143498 | 19367.90 | 6.03% |
| 2025-06-12 | 13.65 | 14.03 | 0.35 | 2.56% | 13.45 | 14.15 | 223977 | 31078.34 | 9.41% |
| 2025-06-11 | 12.98 | 13.68 | 0.78 | 6.05% | 12.98 | 14.19 | 243049 | 33504.95 | 10.21% |
| 2025-06-10 | 13.24 | 12.90 | -0.38 | -2.86% | 12.63 | 13.26 | 76485 | 9896.49 | 3.21% |
| 2025-06-09 | 13.15 | 13.28 | 0.13 | 0.99% | 13.09 | 13.64 | 73856 | 9840.41 | 3.10% |
| 2025-06-06 | 13.03 | 13.15 | 0.12 | 0.92% | 12.92 | 13.21 | 54218 | 7105.86 | 2.28% |
| 2025-06-05 | 13.31 | 13.03 | -0.35 | -2.62% | 12.88 | 13.42 | 87795 | 11491.85 | 3.69% |
| 2025-06-04 | 13.62 | 13.38 | -0.16 | -1.18% | 13.21 | 13.71 | 85524 | 11420.64 | 3.59% |
| 2025-06-03 | 13.28 | 13.54 | 0.06 | 0.45% | 13.11 | 13.65 | 123873 | 16679.23 | 5.21% |
| 2025-05-30 | 13.48 | 13.48 | -0.06 | -0.44% | 13.23 | 14.07 | 170542 | 23136.87 | 7.17% |
| 2025-05-29 | 13.58 | 13.54 | -0.06 | -0.44% | 13.51 | 13.93 | 119556 | 16289.67 | 5.02% |
| 2025-05-28 | 13.73 | 13.60 | -0.26 | -1.88% | 13.41 | 13.90 | 191491 | 26063.22 | 8.05% |
| 2025-05-27 | 12.64 | 13.86 | 1.26 | 10.00% | 12.38 | 13.86 | 187291 | 24526.60 | 7.87% |
| 2025-05-26 | 12.81 | 12.60 | 0.02 | 0.16% | 12.47 | 12.81 | 81260 | 10251.97 | 3.41% |
| 2025-05-23 | 12.92 | 12.58 | -0.41 | -3.16% | 12.53 | 13.03 | 141147 | 18058.95 | 5.93% |
| 2025-05-22 | 13.50 | 12.99 | -0.50 | -3.71% | 12.86 | 13.51 | 247052 | 32543.76 | 10.38% |
| 2025-05-21 | 12.24 | 13.49 | 1.23 | 10.03% | 12.12 | 13.49 | 215857 | 28577.12 | 9.07% |
| 2025-05-20 | 12.03 | 12.26 | 0.14 | 1.16% | 11.98 | 12.32 | 28218 | 3429.24 | 1.19% |
| 2025-05-19 | 12.18 | 12.12 | 0.06 | 0.50% | 11.86 | 12.18 | 26622 | 3199.77 | 1.12% |
| 2025-05-16 | 11.70 | 12.06 | 0.28 | 2.38% | 11.70 | 12.18 | 35977 | 4342.11 | 1.51% |
| 2025-05-15 | 11.77 | 11.78 | -0.01 | -0.08% | 11.64 | 11.88 | 20275 | 2384.55 | 0.85% |
| 2025-05-14 | 11.93 | 11.79 | -0.14 | -1.17% | 11.72 | 11.98 | 22064 | 2604.40 | 0.93% |
| 2025-05-13 | 12.05 | 11.93 | -0.05 | -0.42% | 11.91 | 12.20 | 26453 | 3184.47 | 1.11% |
| 2025-05-12 | 11.99 | 11.98 | 0.15 | 1.27% | 11.86 | 12.07 | 26130 | 3124.66 | 1.10% |
| 2025-05-09 | 12.00 | 11.83 | -0.20 | -1.66% | 11.70 | 12.04 | 25505 | 3018.82 | 1.07% |
| 2025-05-08 | 11.80 | 12.03 | 0.17 | 1.43% | 11.80 | 12.06 | 21532 | 2584.47 | 0.90% |
| 2025-05-07 | 11.98 | 11.86 | -0.08 | -0.67% | 11.74 | 12.08 | 31448 | 3747.65 | 1.32% |
| 2025-05-06 | 11.73 | 11.94 | 0.34 | 2.93% | 11.61 | 11.98 | 31103 | 3693.85 | 1.31% |
| 2025-04-30 | 11.37 | 11.60 | 0.11 | 0.96% | 11.37 | 11.74 | 24442 | 2825.85 | 1.03% |
| 2025-04-29 | 11.23 | 11.49 | 0.27 | 2.41% | 11.03 | 11.61 | 34061 | 3902.98 | 1.43% |
| 2025-04-28 | 12.15 | 11.22 | -0.48 | -4.10% | 11.22 | 12.15 | 41822 | 4771.61 | 1.76% |
| 2025-04-25 | 11.65 | 11.70 | 0.14 | 1.21% | 11.58 | 11.75 | 17199 | 2008.73 | 0.72% |
| 2025-04-24 | 11.72 | 11.56 | -0.13 | -1.11% | 11.53 | 11.88 | 27191 | 3178.21 | 1.14% |
| 2025-04-23 | 11.38 | 11.69 | 0.33 | 2.90% | 11.38 | 11.77 | 29420 | 3426.90 | 1.24% |
| 2025-04-22 | 11.32 | 11.36 | 0.04 | 0.35% | 11.26 | 11.40 | 17266 | 1959.04 | 0.73% |
| 2025-04-21 | 11.05 | 11.32 | 0.19 | 1.71% | 11.02 | 11.32 | 20195 | 2263.40 | 0.85% |
| 2025-04-18 | 11.23 | 11.13 | -0.03 | -0.27% | 11.01 | 11.29 | 15669 | 1745.15 | 0.66% |
| 2025-04-17 | 11.14 | 11.16 | 0.09 | 0.81% | 10.97 | 11.29 | 22844 | 2559.68 | 0.96% |
| 2025-04-16 | 11.34 | 11.07 | -0.27 | -2.38% | 10.87 | 11.34 | 24047 | 2666.01 | 1.01% |
| 2025-04-15 | 11.40 | 11.34 | 0.06 | 0.53% | 11.22 | 11.43 | 21053 | 2379.59 | 0.88% |
| 2025-04-14 | 11.15 | 11.28 | 0.31 | 2.83% | 11.15 | 11.36 | 28372 | 3197.51 | 1.19% |
| 2025-04-11 | 10.80 | 10.97 | 0.11 | 1.01% | 10.62 | 11.10 | 29439 | 3228.82 | 1.24% |
| 2025-04-10 | 10.80 | 10.86 | 0.45 | 4.32% | 10.60 | 11.02 | 44165 | 4816.52 | 1.86% |
| 2025-04-09 | 10.24 | 10.41 | 0.06 | 0.58% | 9.53 | 10.49 | 60399 | 6066.25 | 2.54% |
| 2025-04-08 | 10.60 | 10.35 | -0.99 | -8.73% | 10.21 | 11.17 | 70483 | 7419.53 | 2.96% |
| 2025-04-07 | 11.92 | 11.34 | -1.26 | -10.00% | 11.34 | 11.92 | 26915 | 3079.46 | 1.13% |
| 2025-04-03 | 12.62 | 12.60 | -0.13 | -1.02% | 12.38 | 12.85 | 30079 | 3797.53 | 1.26% |
| 2025-04-02 | 12.66 | 12.73 | 0.06 | 0.47% | 12.54 | 12.92 | 23419 | 2993.13 | 0.98% |
| 2025-04-01 | 12.63 | 12.67 | 0.04 | 0.32% | 12.62 | 12.89 | 26530 | 3381.95 | 1.11% |
| 2025-03-31 | 12.90 | 12.63 | -0.30 | -2.32% | 12.36 | 12.90 | 36857 | 4655.70 | 1.55% |
| 2025-03-28 | 12.99 | 12.93 | -0.03 | -0.23% | 12.92 | 13.22 | 32818 | 4277.51 | 1.38% |
| 2025-03-27 | 13.30 | 12.96 | -0.41 | -3.07% | 12.96 | 13.42 | 36545 | 4789.94 | 1.54% |
| 2025-03-26 | 13.08 | 13.37 | 0.29 | 2.22% | 13.02 | 13.45 | 38630 | 5162.13 | 1.62% |
| 2025-03-25 | 13.00 | 13.08 | -0.07 | -0.53% | 12.92 | 13.34 | 36226 | 4755.28 | 1.52% |
| 2025-03-24 | 13.48 | 13.15 | -0.45 | -3.31% | 12.80 | 13.59 | 64609 | 8512.09 | 2.72% |
| 2025-03-21 | 13.96 | 13.60 | -0.39 | -2.79% | 13.57 | 14.05 | 57096 | 7853.77 | 2.40% |
| 2025-03-20 | 13.78 | 13.99 | 0.28 | 2.04% | 13.71 | 14.21 | 99128 | 13876.84 | 4.17% |
| 2025-03-19 | 13.63 | 13.71 | 0.04 | 0.29% | 13.59 | 13.76 | 40281 | 5507.70 | 1.69% |
| 2025-03-18 | 13.56 | 13.67 | 0.10 | 0.74% | 13.44 | 13.67 | 39604 | 5378.98 | 1.66% |
| 2025-03-17 | 13.37 | 13.57 | 0.19 | 1.42% | 13.26 | 13.65 | 44743 | 6035.59 | 1.88% |
| 2025-03-14 | 13.27 | 13.38 | 0.09 | 0.68% | 13.03 | 13.39 | 41187 | 5455.75 | 1.73% |
| 2025-03-13 | 13.51 | 13.29 | -0.24 | -1.77% | 13.15 | 13.55 | 42212 | 5608.58 | 1.77% |
| 2025-03-12 | 13.42 | 13.53 | 0.12 | 0.89% | 13.33 | 13.57 | 55229 | 7438.14 | 2.32% |
| 2025-03-11 | 13.24 | 13.41 | 0.01 | 0.07% | 13.16 | 13.42 | 40547 | 5393.41 | 1.70% |
| 2025-03-10 | 13.35 | 13.40 | 0.02 | 0.15% | 13.30 | 13.50 | 39384 | 5269.72 | 1.66% |
| 2025-03-07 | 13.31 | 13.38 | 0.02 | 0.15% | 13.25 | 13.49 | 49642 | 6629.60 | 2.09% |
| 2025-03-06 | 13.29 | 13.36 | -0.01 | -0.07% | 13.29 | 13.52 | 80829 | 10832.52 | 3.40% |
| 2025-03-05 | 13.10 | 13.37 | 0.19 | 1.44% | 13.01 | 13.38 | 76740 | 10156.48 | 3.22% |
| 2025-03-04 | 12.93 | 13.18 | 0.25 | 1.93% | 12.80 | 13.19 | 45116 | 5897.72 | 1.90% |
| 2025-03-03 | 12.88 | 12.93 | 0.16 | 1.25% | 12.80 | 13.10 | 42833 | 5561.21 | 1.80% |
| 2025-02-28 | 13.25 | 12.77 | -0.50 | -3.77% | 12.72 | 13.36 | 55139 | 7144.82 | 2.32% |
| 2025-02-27 | 13.37 | 13.27 | -0.12 | -0.90% | 13.01 | 13.45 | 57655 | 7622.63 | 2.42% |
| 2025-02-26 | 13.19 | 13.39 | 0.18 | 1.36% | 13.18 | 13.44 | 56210 | 7512.16 | 2.36% |
| 2025-02-25 | 13.16 | 13.21 | 0.02 | 0.15% | 13.02 | 13.33 | 49570 | 6548.77 | 2.08% |
| 2025-02-24 | 13.47 | 13.19 | -0.32 | -2.37% | 13.08 | 13.47 | 84175 | 11120.15 | 3.54% |
| 2025-02-21 | 13.57 | 13.51 | -0.36 | -2.60% | 13.40 | 13.73 | 114606 | 15469.83 | 4.82% |
| 2025-02-20 | 13.79 | 13.87 | -0.13 | -0.93% | 13.75 | 14.13 | 116612 | 16283.45 | 4.90% |
| 2025-02-19 | 13.68 | 14.00 | 0.26 | 1.89% | 13.47 | 14.00 | 145962 | 20210.76 | 6.13% |
| 2025-02-18 | 13.35 | 13.74 | 0.32 | 2.38% | 13.33 | 14.19 | 178463 | 24564.49 | 7.50% |
常青股份(603768)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。
