| 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 | 12.24 | 12.27 | 0.06 | 0.49% | 12.13 | 12.39 | 21587 | 2649.32 | 0.91% |
| 2025-10-24 | 12.23 | 12.21 | 0.02 | 0.16% | 12.12 | 12.36 | 26715 | 3279.72 | 1.12% |
| 2025-10-23 | 12.06 | 12.19 | 0.13 | 1.08% | 11.90 | 12.19 | 21161 | 2552.85 | 0.89% |
| 2025-10-22 | 11.99 | 12.06 | 0.07 | 0.58% | 11.94 | 12.16 | 20921 | 2522.83 | 0.88% |
| 2025-10-21 | 11.82 | 11.99 | 0.16 | 1.35% | 11.80 | 12.03 | 20238 | 2416.58 | 0.85% |
| 2025-10-20 | 11.70 | 11.83 | 0.23 | 1.98% | 11.68 | 11.85 | 17862 | 2103.95 | 0.75% |
| 2025-10-17 | 11.88 | 11.60 | -0.29 | -2.44% | 11.60 | 11.89 | 24475 | 2874.28 | 1.03% |
| 2025-10-16 | 12.03 | 11.89 | -0.17 | -1.41% | 11.85 | 12.06 | 22804 | 2718.37 | 0.96% |
| 2025-10-15 | 11.94 | 12.06 | 0.08 | 0.67% | 11.91 | 12.12 | 30433 | 3662.17 | 1.28% |
| 2025-10-14 | 12.06 | 11.98 | -0.04 | -0.33% | 11.88 | 12.18 | 22082 | 2649.31 | 0.93% |
| 2025-10-13 | 11.78 | 12.02 | -0.20 | -1.64% | 11.55 | 12.08 | 32579 | 3859.42 | 1.37% |
| 2025-10-10 | 12.16 | 12.22 | 0.07 | 0.58% | 12.08 | 12.37 | 25538 | 3130.18 | 1.07% |
| 2025-10-09 | 12.22 | 12.15 | -0.06 | -0.49% | 12.02 | 12.26 | 32405 | 3919.14 | 1.36% |
| 2025-09-30 | 12.43 | 12.21 | -0.23 | -1.85% | 12.21 | 12.49 | 25053 | 3082.87 | 1.05% |
| 2025-09-29 | 12.20 | 12.44 | 0.16 | 1.30% | 12.09 | 12.51 | 30213 | 3734.78 | 1.27% |
| 2025-09-26 | 12.18 | 12.28 | 0.06 | 0.49% | 12.08 | 12.44 | 26110 | 3213.54 | 1.10% |
| 2025-09-25 | 12.47 | 12.22 | -0.25 | -2.00% | 12.14 | 12.55 | 33654 | 4147.14 | 1.41% |
| 2025-09-24 | 12.56 | 12.47 | -0.08 | -0.64% | 12.30 | 12.56 | 33358 | 4144.63 | 1.40% |
| 2025-09-23 | 12.41 | 12.55 | 0.14 | 1.13% | 12.04 | 12.64 | 48427 | 5971.47 | 2.04% |
| 2025-09-22 | 12.48 | 12.41 | -0.05 | -0.40% | 12.35 | 12.56 | 23877 | 2966.32 | 1.00% |
| 2025-09-19 | 12.70 | 12.46 | -0.22 | -1.74% | 12.31 | 12.70 | 36649 | 4558.22 | 1.54% |
| 2025-09-18 | 13.00 | 12.68 | -0.29 | -2.24% | 12.58 | 13.06 | 42258 | 5416.57 | 1.78% |
| 2025-09-17 | 13.01 | 12.97 | -0.03 | -0.23% | 12.93 | 13.09 | 31902 | 4150.44 | 1.34% |
| 2025-09-16 | 12.80 | 13.00 | 0.20 | 1.56% | 12.80 | 13.03 | 34819 | 4498.30 | 1.46% |
| 2025-09-15 | 12.80 | 12.80 | 0.00 | 0.00% | 12.78 | 13.03 | 30456 | 3920.58 | 1.28% |
| 2025-09-12 | 12.93 | 12.80 | -0.12 | -0.93% | 12.77 | 12.93 | 19748 | 2534.66 | 0.83% |
| 2025-09-11 | 12.91 | 12.92 | 0.01 | 0.08% | 12.72 | 12.97 | 30602 | 3930.30 | 1.29% |
| 2025-09-10 | 12.85 | 12.91 | 0.06 | 0.47% | 12.76 | 13.10 | 35770 | 4632.60 | 1.50% |
| 2025-09-09 | 12.70 | 12.85 | 0.11 | 0.86% | 12.63 | 12.99 | 54461 | 6999.43 | 2.29% |
| 2025-09-08 | 12.60 | 12.74 | 0.26 | 2.08% | 12.49 | 12.83 | 37605 | 4757.52 | 1.58% |
| 2025-09-05 | 12.29 | 12.48 | 0.18 | 1.46% | 12.21 | 12.52 | 28639 | 3551.81 | 1.20% |
| 2025-09-04 | 12.21 | 12.30 | 0.09 | 0.74% | 12.13 | 12.41 | 36148 | 4445.35 | 1.52% |
| 2025-09-03 | 12.69 | 12.21 | -0.46 | -3.63% | 12.14 | 12.74 | 40317 | 4985.70 | 1.69% |
| 2025-09-02 | 12.69 | 12.67 | -0.01 | -0.08% | 12.34 | 12.80 | 50050 | 6290.69 | 2.10% |
| 2025-09-01 | 12.64 | 12.68 | 0.04 | 0.32% | 12.46 | 12.85 | 40494 | 5138.28 | 1.70% |
| 2025-08-29 | 12.85 | 12.64 | -0.21 | -1.63% | 12.58 | 12.86 | 35154 | 4457.27 | 1.48% |
| 2025-08-28 | 12.81 | 12.85 | 0.05 | 0.39% | 12.36 | 13.10 | 67974 | 8667.50 | 2.86% |
| 2025-08-27 | 13.19 | 12.80 | -0.39 | -2.96% | 12.76 | 13.27 | 57269 | 7492.40 | 2.41% |
| 2025-08-26 | 13.08 | 13.19 | 0.09 | 0.69% | 13.01 | 13.27 | 42264 | 5577.69 | 1.78% |
| 2025-08-25 | 13.12 | 13.10 | -0.02 | -0.15% | 13.01 | 13.19 | 47602 | 6227.18 | 2.00% |
| 2025-08-22 | 13.19 | 13.12 | -0.08 | -0.61% | 13.02 | 13.24 | 35676 | 4670.38 | 1.50% |
| 2025-08-21 | 13.23 | 13.20 | -0.02 | -0.15% | 13.08 | 13.40 | 43939 | 5798.81 | 1.85% |
| 2025-08-20 | 13.08 | 13.22 | 0.13 | 0.99% | 12.95 | 13.22 | 57723 | 7583.46 | 2.43% |
| 2025-08-19 | 12.81 | 13.09 | 0.28 | 2.19% | 12.75 | 13.09 | 53150 | 6881.82 | 2.23% |
| 2025-08-18 | 12.84 | 12.81 | 0.01 | 0.08% | 12.78 | 12.97 | 38098 | 4903.76 | 1.60% |
| 2025-08-15 | 12.62 | 12.80 | 0.17 | 1.35% | 12.62 | 12.90 | 35690 | 4575.84 | 1.50% |
| 2025-08-14 | 13.04 | 12.63 | -0.42 | -3.22% | 12.62 | 13.12 | 47477 | 6075.20 | 2.00% |
| 2025-08-13 | 12.94 | 13.05 | 0.11 | 0.85% | 12.89 | 13.09 | 40805 | 5303.59 | 1.71% |
| 2025-08-12 | 13.10 | 12.94 | -0.17 | -1.30% | 12.93 | 13.15 | 27455 | 3571.82 | 1.15% |
| 2025-08-11 | 12.98 | 13.11 | 0.16 | 1.24% | 12.93 | 13.13 | 40840 | 5342.71 | 1.72% |
| 2025-08-08 | 12.91 | 12.95 | 0.02 | 0.15% | 12.75 | 12.99 | 32660 | 4202.83 | 1.37% |
| 2025-08-07 | 13.06 | 12.93 | -0.14 | -1.07% | 12.92 | 13.15 | 35334 | 4586.83 | 1.48% |
| 2025-08-06 | 13.00 | 13.07 | 0.10 | 0.77% | 12.91 | 13.15 | 57838 | 7555.25 | 2.43% |
| 2025-08-05 | 12.89 | 12.97 | 0.12 | 0.93% | 12.89 | 13.21 | 49651 | 6450.34 | 2.09% |
| 2025-08-04 | 12.48 | 12.85 | 0.28 | 2.23% | 12.39 | 12.86 | 61102 | 7766.24 | 2.57% |
| 2025-08-01 | 12.81 | 12.57 | -0.13 | -1.02% | 12.48 | 12.90 | 71865 | 9088.75 | 3.02% |
| 2025-07-31 | 12.68 | 12.70 | 0.01 | 0.08% | 12.60 | 12.82 | 51523 | 6548.85 | 2.17% |
| 2025-07-30 | 12.78 | 12.69 | -0.09 | -0.70% | 12.63 | 12.88 | 35585 | 4535.14 | 1.50% |
| 2025-07-29 | 12.71 | 12.78 | -0.09 | -0.70% | 12.62 | 12.97 | 46473 | 5920.56 | 1.95% |
| 2025-07-28 | 12.83 | 12.87 | 0.11 | 0.86% | 12.77 | 13.14 | 54639 | 7079.20 | 2.30% |
| 2025-07-25 | 12.80 | 12.76 | -0.04 | -0.31% | 12.74 | 12.89 | 42354 | 5431.09 | 1.78% |
| 2025-07-24 | 12.62 | 12.80 | 0.19 | 1.51% | 12.60 | 12.94 | 36087 | 4605.83 | 1.52% |
| 2025-07-23 | 12.81 | 12.61 | -0.15 | -1.18% | 12.61 | 12.81 | 31021 | 3932.95 | 1.30% |
| 2025-07-22 | 13.04 | 12.76 | -0.11 | -0.85% | 12.70 | 13.15 | 41180 | 5288.70 | 1.73% |
| 2025-07-21 | 12.64 | 12.87 | 0.20 | 1.58% | 12.64 | 12.94 | 37662 | 4817.50 | 1.58% |
| 2025-07-18 | 12.90 | 12.67 | -0.21 | -1.63% | 12.55 | 12.91 | 44409 | 5622.37 | 1.87% |
| 2025-07-17 | 12.64 | 12.88 | 0.25 | 1.98% | 12.57 | 12.94 | 51692 | 6590.43 | 2.17% |
| 2025-07-16 | 12.29 | 12.63 | 0.30 | 2.43% | 12.24 | 12.74 | 75478 | 9460.33 | 3.17% |
| 2025-07-15 | 12.50 | 12.33 | -0.63 | -4.86% | 11.99 | 12.69 | 102100 | 12505.18 | 4.29% |
| 2025-07-14 | 12.87 | 12.96 | 0.09 | 0.70% | 12.81 | 13.14 | 45265 | 5888.00 | 1.90% |
| 2025-07-11 | 12.81 | 12.87 | 0.03 | 0.23% | 12.73 | 12.93 | 33592 | 4312.70 | 1.41% |
| 2025-07-10 | 12.71 | 12.84 | 0.14 | 1.10% | 12.60 | 12.84 | 35058 | 4460.91 | 1.47% |
| 2025-07-09 | 12.86 | 12.70 | -0.12 | -0.94% | 12.65 | 12.90 | 33870 | 4316.33 | 1.42% |
| 2025-07-08 | 12.45 | 12.82 | 0.29 | 2.31% | 12.45 | 12.84 | 52965 | 6734.58 | 2.23% |
| 2025-07-07 | 12.32 | 12.53 | 0.18 | 1.46% | 12.26 | 12.75 | 34706 | 4322.66 | 1.46% |
| 2025-07-04 | 12.71 | 12.35 | -0.37 | -2.91% | 12.35 | 12.77 | 49765 | 6200.12 | 2.09% |
| 2025-07-03 | 12.85 | 12.78 | -0.09 | -0.70% | 12.69 | 12.87 | 37836 | 4831.52 | 1.59% |
| 2025-07-02 | 12.82 | 12.87 | 0.04 | 0.31% | 12.62 | 12.92 | 43162 | 5524.98 | 1.81% |
| 2025-07-01 | 12.87 | 12.83 | -0.03 | -0.23% | 12.68 | 13.10 | 46891 | 6034.01 | 1.97% |
| 2025-06-30 | 12.62 | 12.86 | 0.19 | 1.50% | 12.56 | 12.94 | 47987 | 6148.69 | 2.02% |
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。
