| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 26.76 | 28.11 | 1.49 | 5.60% | 26.39 | 28.28 | 98148 | 26901.41 | 4.92% |
| 2025-06-30 | 25.90 | 26.62 | 0.79 | 3.06% | 25.87 | 26.62 | 47460 | 12503.64 | 2.38% |
| 2025-06-27 | 25.78 | 25.83 | 0.05 | 0.19% | 25.61 | 26.29 | 34436 | 8928.51 | 1.73% |
| 2025-06-26 | 25.98 | 25.78 | -0.41 | -1.57% | 25.76 | 26.34 | 25780 | 6691.14 | 1.29% |
| 2025-06-25 | 26.25 | 26.19 | 0.01 | 0.04% | 25.73 | 26.56 | 42224 | 10990.95 | 2.12% |
| 2025-06-24 | 26.00 | 26.18 | 0.22 | 0.85% | 25.61 | 26.24 | 34285 | 8916.54 | 1.72% |
| 2025-06-23 | 25.26 | 25.96 | 0.32 | 1.25% | 25.06 | 26.39 | 35416 | 9164.21 | 1.77% |
| 2025-06-20 | 25.58 | 25.64 | 0.22 | 0.87% | 25.33 | 26.08 | 45882 | 11810.46 | 2.30% |
| 2025-06-19 | 24.65 | 25.42 | 0.77 | 3.12% | 24.56 | 25.69 | 57244 | 14425.29 | 2.87% |
| 2025-06-18 | 24.45 | 24.65 | 0.19 | 0.78% | 24.22 | 24.70 | 16634 | 4073.52 | 0.83% |
| 2025-06-17 | 24.53 | 24.46 | -0.08 | -0.33% | 24.26 | 24.64 | 14638 | 3579.46 | 0.73% |
| 2025-06-16 | 24.85 | 24.54 | -0.28 | -1.13% | 24.36 | 24.99 | 28794 | 7081.76 | 1.44% |
| 2025-06-13 | 25.30 | 24.82 | -0.35 | -1.39% | 24.79 | 25.30 | 16274 | 4057.26 | 0.82% |
| 2025-06-12 | 25.33 | 25.39 | 0.14 | 0.55% | 25.03 | 26.17 | 35706 | 9141.09 | 1.79% |
| 2025-06-11 | 25.40 | 25.25 | -0.17 | -0.67% | 25.07 | 25.61 | 21603 | 5478.85 | 1.08% |
| 2025-06-10 | 26.11 | 25.42 | -0.58 | -2.23% | 25.00 | 26.11 | 32746 | 8311.03 | 1.64% |
| 2025-06-09 | 26.15 | 26.00 | 0.09 | 0.35% | 25.91 | 26.44 | 34842 | 9094.67 | 1.75% |
| 2025-06-06 | 26.11 | 25.91 | -0.18 | -0.69% | 25.79 | 26.30 | 20642 | 5375.07 | 1.03% |
| 2025-06-05 | 26.89 | 26.09 | -1.21 | -4.43% | 25.63 | 26.90 | 43271 | 11297.71 | 2.17% |
| 2025-06-04 | 27.40 | 27.30 | -0.09 | -0.33% | 27.26 | 27.69 | 12230 | 3348.47 | 0.61% |
| 2025-06-03 | 26.61 | 27.39 | 0.50 | 1.86% | 26.61 | 27.82 | 21869 | 5988.56 | 1.10% |
| 2025-05-30 | 27.18 | 26.89 | -0.42 | -1.54% | 26.71 | 27.24 | 11317 | 3044.67 | 0.57% |
| 2025-05-29 | 26.90 | 27.31 | 0.50 | 1.86% | 26.60 | 27.48 | 18188 | 4951.11 | 0.91% |
| 2025-05-28 | 27.01 | 26.81 | -0.32 | -1.18% | 26.79 | 27.30 | 13409 | 3614.21 | 0.67% |
| 2025-05-27 | 27.41 | 27.13 | -0.44 | -1.60% | 26.98 | 27.67 | 17644 | 4798.48 | 0.88% |
| 2025-05-26 | 27.42 | 27.57 | 0.04 | 0.15% | 27.40 | 28.35 | 22615 | 6276.20 | 1.13% |
| 2025-05-23 | 27.65 | 27.53 | 0.03 | 0.11% | 27.34 | 28.15 | 22595 | 6268.22 | 1.13% |
| 2025-05-22 | 28.20 | 27.50 | -1.07 | -3.75% | 27.50 | 28.60 | 22214 | 6212.65 | 1.11% |
| 2025-05-21 | 29.00 | 28.57 | -0.51 | -1.75% | 27.81 | 29.00 | 34103 | 9649.06 | 1.71% |
| 2025-05-20 | 28.80 | 29.08 | 0.40 | 1.39% | 28.32 | 29.63 | 30139 | 8750.47 | 1.51% |
| 2025-05-19 | 28.95 | 28.68 | -0.18 | -0.62% | 28.52 | 29.20 | 24080 | 6918.80 | 1.21% |
| 2025-05-16 | 28.80 | 28.86 | -0.22 | -0.76% | 28.69 | 29.32 | 21837 | 6342.86 | 1.09% |
| 2025-05-15 | 29.29 | 29.08 | -0.25 | -0.85% | 28.79 | 29.39 | 17213 | 4999.24 | 0.86% |
| 2025-05-14 | 29.90 | 29.33 | -0.58 | -1.94% | 29.16 | 30.18 | 31505 | 9298.40 | 1.58% |
| 2025-05-13 | 30.48 | 29.91 | -0.27 | -0.89% | 29.52 | 30.58 | 40458 | 12111.10 | 2.03% |
| 2025-05-12 | 30.40 | 30.18 | 0.12 | 0.40% | 29.91 | 30.46 | 33226 | 10019.10 | 1.66% |
| 2025-05-09 | 30.73 | 30.06 | -0.49 | -1.60% | 29.76 | 30.78 | 28486 | 8589.50 | 1.43% |
| 2025-05-08 | 31.32 | 30.55 | -0.93 | -2.95% | 30.29 | 31.42 | 58781 | 18068.71 | 2.95% |
| 2025-05-07 | 31.76 | 31.48 | -0.20 | -0.63% | 31.20 | 31.87 | 48552 | 15302.01 | 2.43% |
| 2025-05-06 | 31.36 | 31.68 | 0.48 | 1.54% | 30.63 | 31.70 | 80798 | 25334.52 | 4.05% |
| 2025-04-30 | 29.21 | 31.20 | 2.34 | 8.11% | 28.80 | 31.75 | 76661 | 23487.46 | 3.84% |
| 2025-04-29 | 27.80 | 28.86 | 0.88 | 3.15% | 27.58 | 29.51 | 44074 | 12713.15 | 2.21% |
| 2025-04-28 | 29.50 | 27.98 | -1.93 | -6.45% | 27.70 | 29.51 | 43673 | 12388.80 | 2.19% |
| 2025-04-25 | 29.14 | 29.91 | 0.77 | 2.64% | 28.30 | 30.15 | 40491 | 11933.64 | 2.03% |
| 2025-04-24 | 29.50 | 29.14 | -0.44 | -1.49% | 28.91 | 29.95 | 28712 | 8426.65 | 1.44% |
| 2025-04-23 | 29.91 | 29.58 | -0.61 | -2.02% | 29.20 | 30.15 | 36868 | 10932.82 | 1.85% |
| 2025-04-22 | 29.93 | 30.19 | 0.20 | 0.67% | 29.41 | 30.65 | 43524 | 13100.91 | 2.18% |
| 2025-04-21 | 29.75 | 29.99 | 0.09 | 0.30% | 29.61 | 30.47 | 38355 | 11519.97 | 1.92% |
| 2025-04-18 | 30.81 | 29.90 | -1.22 | -3.92% | 29.85 | 30.81 | 65983 | 19968.12 | 3.31% |
| 2025-04-17 | 28.00 | 31.12 | 2.83 | 10.00% | 28.00 | 31.12 | 62572 | 18931.91 | 3.14% |
| 2025-04-16 | 28.84 | 28.29 | -0.70 | -2.41% | 27.63 | 29.50 | 37717 | 10746.67 | 1.89% |
| 2025-04-15 | 29.53 | 28.99 | -0.09 | -0.31% | 28.26 | 29.77 | 67596 | 19547.75 | 3.39% |
| 2025-04-14 | 27.08 | 29.08 | 2.64 | 9.98% | 26.69 | 29.08 | 56826 | 16017.17 | 2.85% |
| 2025-04-11 | 24.94 | 26.44 | 0.92 | 3.61% | 24.90 | 27.19 | 39900 | 10566.97 | 2.00% |
| 2025-04-10 | 26.00 | 25.52 | 0.54 | 2.16% | 25.25 | 26.00 | 35415 | 9064.05 | 1.77% |
| 2025-04-09 | 22.83 | 24.98 | 1.68 | 7.21% | 21.30 | 25.27 | 59709 | 14111.20 | 2.99% |
| 2025-04-08 | 24.69 | 23.30 | -1.39 | -5.63% | 22.60 | 24.78 | 61134 | 14313.86 | 3.06% |
| 2025-04-07 | 25.80 | 24.69 | -2.74 | -9.99% | 24.69 | 26.59 | 37988 | 9527.24 | 1.90% |
| 2025-04-03 | 28.00 | 27.43 | -0.95 | -3.35% | 27.09 | 28.38 | 30106 | 8314.26 | 1.51% |
| 2025-04-02 | 28.58 | 28.38 | -0.51 | -1.77% | 28.20 | 29.18 | 28463 | 8139.86 | 1.43% |
| 2025-04-01 | 28.20 | 28.89 | 0.81 | 2.88% | 28.01 | 29.23 | 50805 | 14597.20 | 2.55% |
| 2025-03-31 | 28.23 | 28.08 | -0.53 | -1.85% | 27.78 | 29.39 | 42645 | 12010.59 | 2.14% |
| 2025-03-28 | 29.61 | 28.61 | -0.99 | -3.34% | 28.46 | 29.84 | 71510 | 20846.27 | 3.58% |
| 2025-03-27 | 28.33 | 29.60 | 0.93 | 3.24% | 28.00 | 29.75 | 72920 | 21305.96 | 3.65% |
| 2025-03-26 | 28.54 | 28.67 | 0.24 | 0.84% | 28.20 | 29.09 | 35662 | 10217.82 | 1.79% |
| 2025-03-25 | 28.35 | 28.43 | -0.17 | -0.59% | 28.03 | 28.75 | 32258 | 9164.43 | 1.62% |
| 2025-03-24 | 29.33 | 28.60 | -0.43 | -1.48% | 27.92 | 29.39 | 63490 | 18153.48 | 3.18% |
| 2025-03-21 | 30.75 | 29.03 | -1.97 | -6.35% | 28.96 | 30.88 | 76723 | 22759.77 | 3.84% |
| 2025-03-20 | 30.89 | 31.00 | -0.20 | -0.64% | 30.59 | 31.45 | 48878 | 15109.85 | 2.45% |
| 2025-03-19 | 31.02 | 31.20 | -0.18 | -0.57% | 30.48 | 31.42 | 60244 | 18602.86 | 3.02% |
| 2025-03-18 | 30.74 | 31.38 | 0.81 | 2.65% | 30.74 | 32.35 | 93054 | 29520.46 | 4.66% |
| 2025-03-17 | 30.38 | 30.57 | -0.12 | -0.39% | 29.90 | 30.91 | 46637 | 14234.06 | 2.34% |
| 2025-03-14 | 30.51 | 30.69 | -0.11 | -0.36% | 30.00 | 31.23 | 65793 | 20152.92 | 3.30% |
| 2025-03-13 | 32.22 | 30.80 | -1.70 | -5.23% | 30.37 | 32.47 | 98175 | 30511.96 | 4.92% |
| 2025-03-12 | 33.42 | 32.50 | -0.95 | -2.84% | 32.41 | 34.12 | 93872 | 30999.65 | 4.70% |
| 2025-03-11 | 32.47 | 33.45 | 0.36 | 1.09% | 31.80 | 34.50 | 144064 | 47671.51 | 7.22% |
| 2025-03-10 | 30.58 | 33.09 | 3.01 | 10.01% | 30.58 | 33.09 | 112799 | 36048.10 | 5.65% |
| 2025-03-07 | 29.80 | 30.08 | 0.23 | 0.77% | 29.26 | 31.35 | 110333 | 33523.05 | 5.53% |
| 2025-03-06 | 29.79 | 29.85 | 0.02 | 0.07% | 29.00 | 30.61 | 164122 | 48695.23 | 8.22% |
| 2025-03-05 | 28.54 | 29.83 | 2.09 | 7.53% | 28.12 | 30.45 | 182427 | 53619.58 | 9.14% |
格林达(603931)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。
