| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 21.48 | 21.26 | -0.14 | -0.65% | 20.92 | 21.77 | 17245 | 3673.49 | 1.00% |
| 2026-03-25 | 21.13 | 21.40 | 0.37 | 1.76% | 20.95 | 21.49 | 16090 | 3428.42 | 0.93% |
| 2026-03-24 | 20.81 | 21.03 | 0.63 | 3.09% | 20.31 | 21.11 | 24432 | 5051.38 | 1.42% |
| 2026-03-23 | 22.03 | 20.40 | -1.91 | -8.56% | 20.20 | 22.10 | 44393 | 9324.50 | 2.57% |
| 2026-03-20 | 22.39 | 22.31 | 0.03 | 0.13% | 21.64 | 23.20 | 30238 | 6768.40 | 1.75% |
| 2026-03-19 | 22.75 | 22.28 | -0.62 | -2.71% | 22.20 | 23.04 | 25603 | 5791.45 | 1.48% |
| 2026-03-18 | 22.42 | 22.90 | 0.50 | 2.23% | 22.08 | 22.98 | 34681 | 7875.63 | 2.01% |
| 2026-03-17 | 22.61 | 22.40 | -0.21 | -0.93% | 22.38 | 22.86 | 22256 | 5030.94 | 1.29% |
| 2026-03-16 | 23.08 | 22.61 | -0.47 | -2.04% | 22.37 | 23.11 | 22970 | 5188.00 | 1.33% |
| 2026-03-13 | 23.40 | 23.08 | -0.15 | -0.65% | 22.92 | 23.43 | 28615 | 6628.31 | 1.66% |
| 2026-03-12 | 23.52 | 23.23 | -0.40 | -1.69% | 23.00 | 23.63 | 29527 | 6867.56 | 1.71% |
| 2026-03-11 | 23.27 | 23.63 | 0.36 | 1.55% | 22.99 | 24.16 | 63309 | 14943.46 | 3.67% |
| 2026-03-10 | 23.09 | 23.27 | 0.22 | 0.95% | 22.90 | 23.48 | 45110 | 10460.92 | 2.62% |
| 2026-03-09 | 21.30 | 23.05 | 1.56 | 7.26% | 21.20 | 23.56 | 84204 | 19127.22 | 4.88% |
| 2026-03-06 | 20.71 | 21.49 | 0.69 | 3.32% | 20.69 | 21.59 | 33822 | 7182.55 | 1.96% |
| 2026-03-05 | 21.11 | 20.80 | 0.00 | 0.00% | 20.68 | 21.20 | 28597 | 5978.34 | 1.66% |
| 2026-03-04 | 21.50 | 20.80 | -1.34 | -6.05% | 20.70 | 21.50 | 60865 | 12761.09 | 3.53% |
| 2026-03-03 | 21.58 | 22.14 | 0.63 | 2.93% | 21.35 | 22.98 | 67990 | 15053.33 | 3.94% |
| 2026-03-02 | 22.38 | 21.51 | -0.99 | -4.40% | 21.38 | 22.38 | 30276 | 6592.24 | 1.76% |
| 2026-02-27 | 22.67 | 22.50 | -0.22 | -0.97% | 22.43 | 22.79 | 16438 | 3703.63 | 0.95% |
| 2026-02-26 | 22.48 | 22.72 | 0.25 | 1.11% | 22.42 | 22.74 | 15809 | 3572.61 | 0.92% |
| 2026-02-25 | 22.61 | 22.47 | -0.03 | -0.13% | 22.35 | 22.63 | 16815 | 3777.10 | 0.97% |
| 2026-02-24 | 22.45 | 22.50 | 0.23 | 1.03% | 22.11 | 22.56 | 16556 | 3709.07 | 0.96% |
| 2026-02-13 | 22.44 | 22.27 | -0.19 | -0.85% | 22.25 | 22.49 | 10183 | 2277.76 | 0.59% |
| 2026-02-12 | 22.52 | 22.46 | 0.00 | 0.00% | 22.26 | 22.55 | 15022 | 3365.69 | 0.87% |
| 2026-02-11 | 22.50 | 22.46 | 0.06 | 0.27% | 22.25 | 22.52 | 10301 | 2307.34 | 0.60% |
| 2026-02-10 | 22.11 | 22.40 | 0.29 | 1.31% | 22.00 | 22.46 | 17015 | 3798.38 | 0.99% |
| 2026-02-09 | 22.16 | 22.11 | 0.14 | 0.64% | 22.02 | 22.24 | 10644 | 2354.34 | 0.62% |
| 2026-02-06 | 21.87 | 21.97 | 0.03 | 0.14% | 21.70 | 22.19 | 13911 | 3063.83 | 0.81% |
| 2026-02-05 | 22.03 | 21.94 | -0.18 | -0.81% | 21.83 | 22.18 | 11442 | 2515.83 | 0.66% |
| 2026-02-04 | 22.20 | 22.12 | 0.02 | 0.09% | 21.92 | 22.26 | 14126 | 3124.97 | 0.82% |
| 2026-02-03 | 22.23 | 22.10 | 0.07 | 0.32% | 21.81 | 22.40 | 22695 | 4991.38 | 1.32% |
| 2026-02-02 | 22.45 | 22.03 | -0.45 | -2.00% | 22.00 | 22.79 | 27586 | 6169.31 | 1.60% |
| 2026-01-30 | 21.81 | 22.48 | 0.61 | 2.79% | 21.70 | 22.54 | 25013 | 5550.32 | 1.45% |
| 2026-01-29 | 22.38 | 21.87 | -0.47 | -2.10% | 21.69 | 22.38 | 22936 | 5035.16 | 1.33% |
| 2026-01-28 | 22.76 | 22.34 | -0.36 | -1.59% | 22.24 | 22.79 | 15292 | 3417.77 | 0.89% |
| 2026-01-27 | 22.92 | 22.70 | -0.11 | -0.48% | 22.30 | 22.96 | 17830 | 4027.24 | 1.03% |
| 2026-01-26 | 23.15 | 22.81 | -0.34 | -1.47% | 22.73 | 23.20 | 19384 | 4435.34 | 1.12% |
| 2026-01-23 | 23.06 | 23.15 | 0.15 | 0.65% | 22.85 | 23.21 | 19554 | 4510.89 | 1.13% |
| 2026-01-22 | 23.02 | 23.00 | 0.00 | 0.00% | 22.88 | 23.32 | 17584 | 4046.85 | 1.02% |
| 2026-01-21 | 22.50 | 23.00 | 0.39 | 1.72% | 22.39 | 23.06 | 26696 | 6082.68 | 1.55% |
| 2026-01-20 | 22.80 | 22.61 | -0.23 | -1.01% | 22.50 | 22.86 | 20597 | 4667.27 | 1.19% |
| 2026-01-19 | 22.50 | 22.84 | 0.36 | 1.60% | 22.41 | 22.90 | 30307 | 6877.71 | 1.76% |
| 2026-01-16 | 22.29 | 22.48 | 0.28 | 1.26% | 22.25 | 22.53 | 21470 | 4811.47 | 1.24% |
| 2026-01-15 | 22.00 | 22.20 | 0.21 | 0.95% | 21.96 | 22.20 | 16393 | 3625.80 | 0.95% |
| 2026-01-14 | 22.16 | 21.99 | -0.14 | -0.63% | 21.78 | 22.25 | 22097 | 4870.29 | 1.28% |
| 2026-01-13 | 22.10 | 22.13 | 0.06 | 0.27% | 22.04 | 22.39 | 22613 | 5019.07 | 1.31% |
| 2026-01-12 | 22.47 | 22.07 | -0.48 | -2.13% | 22.01 | 22.64 | 32801 | 7285.45 | 1.90% |
| 2026-01-09 | 22.58 | 22.55 | -0.08 | -0.35% | 22.39 | 22.65 | 18250 | 4111.43 | 1.06% |
| 2026-01-08 | 22.66 | 22.63 | 0.00 | 0.00% | 22.52 | 22.74 | 14234 | 3220.56 | 0.83% |
| 2026-01-07 | 22.50 | 22.63 | 0.13 | 0.58% | 22.46 | 22.96 | 18804 | 4252.96 | 1.09% |
| 2026-01-06 | 22.40 | 22.50 | 0.11 | 0.49% | 22.34 | 22.59 | 21371 | 4803.24 | 1.24% |
| 2026-01-05 | 22.50 | 22.39 | 0.01 | 0.04% | 22.27 | 22.53 | 20683 | 4630.35 | 1.20% |
| 2025-12-31 | 22.16 | 22.38 | 0.18 | 0.81% | 21.89 | 22.38 | 14560 | 3215.51 | 0.84% |
| 2025-12-30 | 22.19 | 22.20 | 0.01 | 0.05% | 22.05 | 22.29 | 12578 | 2790.44 | 0.73% |
| 2025-12-29 | 22.20 | 22.19 | 0.04 | 0.18% | 22.00 | 22.20 | 11949 | 2641.21 | 0.69% |
| 2025-12-26 | 22.47 | 22.15 | -0.27 | -1.20% | 22.06 | 22.47 | 20148 | 4477.05 | 1.17% |
| 2025-12-25 | 22.20 | 22.42 | 0.25 | 1.13% | 22.20 | 22.52 | 28467 | 6376.98 | 1.65% |
| 2025-12-24 | 21.70 | 22.17 | 0.65 | 3.02% | 21.70 | 22.48 | 44155 | 9832.43 | 2.56% |
| 2025-12-23 | 21.50 | 21.52 | 0.05 | 0.23% | 21.36 | 21.66 | 12168 | 2618.48 | 0.71% |
| 2025-12-22 | 21.45 | 21.47 | 0.04 | 0.19% | 21.37 | 21.58 | 13420 | 2883.82 | 0.78% |
| 2025-12-19 | 21.01 | 21.43 | 0.41 | 1.95% | 21.01 | 21.52 | 17624 | 3766.71 | 1.02% |
| 2025-12-18 | 20.89 | 21.02 | 0.10 | 0.48% | 20.85 | 21.24 | 14849 | 3133.27 | 0.86% |
| 2025-12-17 | 20.84 | 20.92 | 0.08 | 0.38% | 20.59 | 20.93 | 15623 | 3236.98 | 0.91% |
| 2025-12-16 | 21.37 | 20.84 | -0.53 | -2.48% | 20.76 | 21.39 | 15655 | 3281.91 | 0.91% |
| 2025-12-15 | 21.51 | 21.37 | 0.00 | 0.00% | 21.31 | 21.51 | 9377 | 2007.52 | 0.54% |
| 2025-12-12 | 21.40 | 21.37 | -0.02 | -0.09% | 21.24 | 21.54 | 10286 | 2202.37 | 0.60% |
| 2025-12-11 | 21.57 | 21.39 | -0.09 | -0.42% | 21.31 | 21.58 | 10587 | 2271.26 | 0.61% |
| 2025-12-10 | 21.52 | 21.48 | -0.03 | -0.14% | 21.38 | 21.60 | 9207 | 1976.62 | 0.53% |
| 2025-12-09 | 21.70 | 21.51 | -0.15 | -0.69% | 21.44 | 21.75 | 15012 | 3241.80 | 0.87% |
| 2025-12-08 | 21.61 | 21.66 | 0.07 | 0.32% | 21.56 | 21.80 | 16715 | 3616.50 | 0.97% |
| 2025-12-05 | 21.58 | 21.59 | 0.01 | 0.05% | 21.38 | 21.68 | 12286 | 2644.74 | 0.71% |
| 2025-12-04 | 21.60 | 21.58 | 0.00 | 0.00% | 21.38 | 21.69 | 9286 | 2000.78 | 0.54% |
| 2025-12-03 | 21.59 | 21.58 | 0.03 | 0.14% | 21.42 | 21.70 | 8114 | 1748.16 | 0.47% |
| 2025-12-02 | 21.76 | 21.55 | -0.18 | -0.83% | 21.29 | 21.76 | 13639 | 2928.68 | 0.79% |
| 2025-12-01 | 21.90 | 21.73 | -0.09 | -0.41% | 21.63 | 21.92 | 18543 | 4029.64 | 1.08% |
| 2025-11-28 | 21.67 | 21.82 | 0.22 | 1.02% | 21.58 | 21.84 | 9845 | 2140.61 | 0.57% |
| 2025-11-27 | 21.48 | 21.60 | 0.26 | 1.22% | 21.40 | 21.69 | 13756 | 2971.20 | 0.80% |
| 2025-11-26 | 21.51 | 21.34 | -0.14 | -0.65% | 21.33 | 21.68 | 11506 | 2478.36 | 0.67% |
| 2025-11-25 | 21.21 | 21.48 | 0.30 | 1.42% | 21.21 | 21.58 | 14524 | 3116.23 | 0.84% |
绿田机械(605259)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。
