| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 221.56 | 216.51 | -8.48 | -3.77% | 212.50 | 223.99 | 87284 | 189059.67 | 4.76% | 0.00 |
| 2026-02-03 | 220.54 | 224.99 | 5.71 | 2.60% | 216.00 | 230.00 | 110345 | 247879.33 | 6.02% | 0.00 |
| 2026-02-02 | 226.00 | 219.28 | -9.72 | -4.24% | 216.28 | 232.28 | 113606 | 253392.25 | 6.20% | 0.00 |
| 2026-01-30 | 212.96 | 229.00 | 16.54 | 7.78% | 205.12 | 241.98 | 147291 | 326748.56 | 8.03% | 3.26 |
| 2026-01-29 | 210.40 | 212.46 | 1.92 | 0.91% | 210.20 | 224.22 | 91246 | 198513.62 | 4.98% | 0.00 |
| 2026-01-28 | 218.00 | 210.54 | -10.46 | -4.73% | 208.89 | 219.88 | 80316 | 170929.03 | 4.38% | 2.94 |
| 2026-01-27 | 203.70 | 221.00 | 16.60 | 8.12% | 200.94 | 224.10 | 125591 | 265794.59 | 6.85% | 0.00 |
| 2026-01-26 | 225.00 | 204.40 | -11.81 | -5.46% | 203.68 | 229.68 | 115530 | 246221.16 | 6.30% | 2.00 |
| 2026-01-23 | 211.50 | 216.21 | 4.51 | 2.13% | 211.50 | 224.50 | 80359 | 174639.66 | 4.38% | 0.00 |
| 2026-01-22 | 216.00 | 211.70 | -3.30 | -1.53% | 207.89 | 221.03 | 81841 | 174740.33 | 4.46% | 0.00 |
| 2026-01-21 | 212.78 | 215.00 | -1.44 | -0.67% | 210.50 | 219.97 | 78434 | 168312.06 | 4.28% | 2.25 |
| 2026-01-20 | 214.42 | 216.44 | 2.09 | 0.98% | 212.61 | 223.30 | 91896 | 199375.84 | 5.01% | 0.00 |
| 2026-01-19 | 223.00 | 214.35 | -6.15 | -2.79% | 213.80 | 224.92 | 117041 | 255512.62 | 6.38% | 4.00 |
| 2026-01-16 | 201.03 | 220.50 | 19.63 | 9.77% | 201.03 | 228.66 | 156546 | 339553.25 | 8.54% | 2.00 |
| 2026-01-15 | 199.60 | 200.87 | 0.87 | 0.44% | 195.08 | 205.80 | 99746 | 198829.61 | 5.44% | 0.00 |
| 2026-01-14 | 203.00 | 200.00 | -5.00 | -2.44% | 198.60 | 220.66 | 145357 | 302478.41 | 7.93% | 0.00 |
| 2026-01-13 | 197.88 | 205.00 | 7.00 | 3.54% | 195.00 | 215.24 | 143388 | 297549.16 | 7.82% | 0.00 |
| 2026-01-12 | 196.08 | 198.00 | 2.30 | 1.18% | 191.83 | 199.88 | 94856 | 186184.39 | 5.17% | 0.00 |
| 2026-01-09 | 190.00 | 195.70 | 4.70 | 2.46% | 190.00 | 199.77 | 87825 | 172029.78 | 4.79% | 0.00 |
| 2026-01-08 | 189.00 | 191.00 | 0.12 | 0.06% | 188.00 | 194.66 | 69908 | 134019.94 | 3.81% | 0.46 |
| 2026-01-07 | 195.00 | 190.88 | -8.92 | -4.46% | 189.18 | 198.66 | 108177 | 208733.92 | 5.90% | 0.00 |
| 2026-01-06 | 191.36 | 199.80 | 8.74 | 4.57% | 191.36 | 203.77 | 112850 | 221969.95 | 6.16% | 7.29 |
| 2026-01-05 | 187.50 | 191.06 | -1.04 | -0.54% | 187.03 | 196.00 | 100186 | 191709.08 | 5.46% | 0.00 |
| 2025-12-31 | 191.07 | 192.10 | 1.00 | 0.52% | 185.21 | 196.52 | 112157 | 214518.22 | 6.12% | 2.00 |
| 2025-12-30 | 172.02 | 191.10 | 16.09 | 9.19% | 171.50 | 200.00 | 149693 | 276046.72 | 8.17% | 3.00 |
| 2025-12-29 | 168.42 | 175.01 | 5.53 | 3.26% | 168.11 | 179.45 | 83249 | 145166.08 | 4.54% | 2.00 |
| 2025-12-26 | 167.20 | 169.48 | 2.24 | 1.34% | 165.20 | 172.00 | 61370 | 103227.66 | 3.35% | 1.00 |
| 2025-12-25 | 160.89 | 167.24 | 7.49 | 4.69% | 159.82 | 170.00 | 72029 | 119168.16 | 3.93% | 17.39 |
| 2025-12-24 | 156.38 | 159.75 | 3.40 | 2.17% | 155.60 | 159.96 | 34222 | 54088.82 | 1.87% | 0.00 |
| 2025-12-23 | 159.24 | 156.35 | -3.00 | -1.88% | 155.60 | 159.24 | 33408 | 52515.99 | 1.82% | 0.00 |
| 2025-12-22 | 157.27 | 159.35 | 5.21 | 3.38% | 155.15 | 160.85 | 52834 | 83579.20 | 2.88% | 4.00 |
| 2025-12-19 | 152.90 | 154.14 | 2.38 | 1.57% | 152.90 | 156.28 | 28151 | 43560.88 | 1.54% | 0.00 |
| 2025-12-18 | 152.17 | 151.76 | -2.90 | -1.88% | 151.48 | 156.22 | 26083 | 40021.23 | 1.42% | 0.00 |
| 2025-12-17 | 151.00 | 154.66 | 3.98 | 2.64% | 150.03 | 155.00 | 29267 | 44700.98 | 1.60% | 2.00 |
| 2025-12-16 | 152.99 | 150.68 | -2.99 | -1.95% | 149.90 | 155.35 | 26723 | 40522.32 | 1.46% | 0.00 |
| 2025-12-15 | 153.00 | 153.67 | 0.17 | 0.11% | 152.20 | 157.77 | 42062 | 65636.62 | 2.29% | 0.00 |
| 2025-12-12 | 153.29 | 153.50 | -0.34 | -0.22% | 150.79 | 155.00 | 51120 | 78181.22 | 2.79% | 0.00 |
| 2025-12-11 | 158.19 | 153.84 | -4.43 | -2.80% | 153.80 | 158.90 | 40636 | 63318.36 | 2.22% | 15.46 |
| 2025-12-10 | 156.61 | 158.27 | 0.48 | 0.30% | 156.13 | 158.94 | 32531 | 51249.01 | 1.77% | 3.00 |
| 2025-12-09 | 157.11 | 157.79 | -1.13 | -0.71% | 156.61 | 160.77 | 39424 | 62533.30 | 2.15% | 0.00 |
| 2025-12-08 | 157.32 | 158.92 | 1.43 | 0.91% | 155.07 | 159.80 | 58746 | 92607.27 | 3.20% | 0.00 |
| 2025-12-05 | 152.00 | 157.49 | 4.28 | 2.79% | 151.43 | 157.50 | 60830 | 94453.49 | 3.32% | 10.00 |
| 2025-12-04 | 150.00 | 153.21 | 7.76 | 5.34% | 149.32 | 157.66 | 93298 | 142996.53 | 5.09% | 4.00 |
| 2025-12-03 | 144.92 | 145.45 | 1.06 | 0.73% | 142.86 | 145.98 | 19869 | 28585.71 | 1.08% | 0.00 |
| 2025-12-02 | 149.97 | 144.39 | -5.51 | -3.68% | 144.12 | 149.97 | 34519 | 50453.10 | 1.88% | 2.00 |
| 2025-12-01 | 146.71 | 149.90 | 2.97 | 2.02% | 146.53 | 149.90 | 35685 | 52961.85 | 1.95% | 0.00 |
| 2025-11-28 | 144.40 | 146.93 | 2.13 | 1.47% | 143.00 | 147.35 | 32614 | 47500.59 | 1.78% | 0.00 |
| 2025-11-27 | 145.01 | 144.80 | -0.51 | -0.35% | 144.20 | 147.55 | 27960 | 40769.36 | 1.53% | 0.00 |
| 2025-11-26 | 142.80 | 145.31 | 1.60 | 1.11% | 141.90 | 146.68 | 33434 | 48526.08 | 1.82% | 1.00 |
| 2025-11-25 | 147.00 | 143.71 | -1.80 | -1.24% | 143.53 | 147.71 | 42573 | 61958.26 | 2.32% | 0.00 |
| 2025-11-24 | 143.81 | 145.51 | 2.16 | 1.51% | 140.50 | 148.00 | 36053 | 51931.03 | 1.97% | 0.00 |
| 2025-11-21 | 140.30 | 143.35 | 1.43 | 1.01% | 139.62 | 146.46 | 42801 | 61365.76 | 2.33% | 0.00 |
| 2025-11-20 | 145.79 | 141.92 | -1.96 | -1.36% | 141.90 | 146.48 | 22276 | 31987.88 | 1.22% | 0.00 |
| 2025-11-19 | 145.80 | 143.88 | -2.24 | -1.53% | 143.57 | 147.38 | 20536 | 29777.65 | 1.12% | 0.00 |
| 2025-11-18 | 144.48 | 146.12 | 1.35 | 0.93% | 143.22 | 147.00 | 23384 | 34071.48 | 1.28% | 0.00 |
| 2025-11-17 | 143.50 | 144.77 | 0.98 | 0.68% | 143.01 | 146.51 | 19600 | 28425.42 | 1.07% | 0.00 |
| 2025-11-14 | 145.98 | 143.79 | -4.01 | -2.71% | 143.46 | 147.20 | 25293 | 36725.85 | 1.38% | 5.00 |
| 2025-11-13 | 146.08 | 147.80 | 0.88 | 0.60% | 145.00 | 149.29 | 27101 | 40000.43 | 1.48% | 0.00 |
| 2025-11-12 | 151.20 | 146.92 | -3.13 | -2.09% | 145.88 | 152.82 | 38576 | 57375.45 | 2.10% | 0.00 |
| 2025-11-11 | 154.31 | 150.05 | -2.47 | -1.62% | 149.22 | 154.86 | 30484 | 46218.36 | 1.66% | 0.00 |
| 2025-11-10 | 156.60 | 152.52 | -4.01 | -2.56% | 151.58 | 158.53 | 35231 | 54053.01 | 1.92% | 0.00 |
| 2025-11-07 | 163.80 | 156.53 | -4.37 | -2.72% | 156.50 | 163.80 | 40122 | 63474.09 | 2.19% | 0.00 |
| 2025-11-06 | 153.48 | 160.90 | 10.40 | 6.91% | 153.04 | 163.68 | 66976 | 106168.32 | 3.65% | 6.00 |
| 2025-11-05 | 150.06 | 150.50 | -4.10 | -2.65% | 149.09 | 153.61 | 33501 | 50683.61 | 1.83% | 8.01 |
| 2025-11-04 | 159.41 | 154.60 | -4.90 | -3.07% | 153.58 | 159.44 | 40184 | 62553.83 | 2.19% | 0.00 |
| 2025-11-03 | 164.88 | 159.50 | -3.74 | -2.29% | 158.51 | 165.82 | 47838 | 77432.87 | 2.61% | 16.67 |
| 2025-10-31 | 161.84 | 163.24 | 3.32 | 2.08% | 160.66 | 167.70 | 64239 | 105686.62 | 3.50% | 0.00 |
| 2025-10-30 | 161.90 | 159.92 | -1.99 | -1.23% | 159.00 | 164.09 | 45330 | 72943.11 | 2.47% | 0.00 |
| 2025-10-29 | 159.82 | 161.91 | 1.99 | 1.24% | 158.10 | 161.91 | 39635 | 63375.41 | 2.16% | 0.00 |
| 2025-10-28 | 160.20 | 159.92 | -0.44 | -0.27% | 157.70 | 163.00 | 52576 | 84338.96 | 2.87% | 0.00 |
| 2025-10-27 | 161.95 | 160.36 | 0.86 | 0.54% | 157.26 | 162.88 | 47831 | 76490.48 | 2.61% | 2.00 |
| 2025-10-24 | 156.10 | 159.50 | 4.99 | 3.23% | 156.10 | 160.00 | 41506 | 65657.56 | 2.26% | 0.00 |
| 2025-10-23 | 155.00 | 154.51 | -1.19 | -0.76% | 150.60 | 155.00 | 31369 | 47848.43 | 1.71% | 0.00 |
| 2025-10-22 | 154.00 | 155.70 | -0.70 | -0.45% | 153.00 | 157.77 | 32880 | 51119.30 | 1.79% | 0.00 |
| 2025-10-21 | 156.92 | 156.40 | 0.72 | 0.46% | 153.58 | 157.81 | 46831 | 73001.97 | 2.55% | 0.00 |
| 2025-10-20 | 155.65 | 155.68 | 3.08 | 2.02% | 152.99 | 159.36 | 46289 | 72310.09 | 2.52% | 0.00 |
| 2025-10-17 | 156.00 | 152.60 | -4.05 | -2.59% | 151.95 | 158.26 | 38358 | 59403.59 | 2.09% | 0.00 |
| 2025-10-16 | 157.09 | 156.65 | -4.30 | -2.67% | 156.00 | 158.64 | 32040 | 50373.52 | 1.75% | 0.00 |
| 2025-10-15 | 153.99 | 160.95 | 7.68 | 5.01% | 151.80 | 162.82 | 58420 | 92074.57 | 3.19% | 0.00 |
| 2025-10-14 | 167.86 | 153.27 | -11.62 | -7.05% | 152.20 | 167.86 | 71406 | 113359.32 | 3.89% | 0.00 |
绿的谐波(688017)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。
