| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 136.00 | 135.08 | -0.78 | -0.57% | 133.20 | 137.60 | 31673 | 42780.01 | 1.88% | 0.00 |
| 2025-04-14 | 136.87 | 135.86 | 1.01 | 0.75% | 135.37 | 140.00 | 39261 | 53915.55 | 2.33% | 0.00 |
| 2025-04-11 | 129.70 | 134.85 | 3.33 | 2.53% | 129.03 | 136.65 | 53601 | 71827.39 | 3.18% | 2.00 |
| 2025-04-10 | 129.22 | 131.52 | 5.95 | 4.74% | 129.22 | 136.86 | 71617 | 95495.20 | 4.24% | 0.00 |
| 2025-04-09 | 115.81 | 125.57 | 6.13 | 5.13% | 111.00 | 126.20 | 76481 | 92043.75 | 4.53% | 0.00 |
| 2025-04-08 | 119.19 | 119.44 | 2.24 | 1.91% | 115.12 | 124.40 | 64568 | 77376.80 | 3.83% | 0.00 |
| 2025-04-07 | 135.17 | 117.20 | -28.70 | -19.67% | 116.72 | 136.59 | 80333 | 100596.03 | 4.76% | 0.00 |
| 2025-04-03 | 144.88 | 145.90 | -1.00 | -0.68% | 144.88 | 149.85 | 24729 | 36419.46 | 1.47% | 0.00 |
| 2025-04-02 | 144.00 | 146.90 | 2.45 | 1.70% | 144.00 | 147.76 | 27999 | 40996.20 | 1.66% | 0.00 |
| 2025-04-01 | 149.88 | 144.45 | -4.65 | -3.12% | 144.01 | 150.00 | 37954 | 55682.23 | 2.25% | 14.00 |
| 2025-03-31 | 151.00 | 149.10 | -4.10 | -2.68% | 141.92 | 151.20 | 65509 | 95372.45 | 3.88% | 0.00 |
| 2025-03-28 | 152.68 | 153.20 | -0.30 | -0.20% | 151.95 | 156.38 | 24648 | 37941.95 | 1.46% | 0.00 |
| 2025-03-27 | 153.03 | 153.50 | -1.95 | -1.25% | 152.43 | 157.98 | 33268 | 51635.43 | 1.97% | 0.00 |
| 2025-03-26 | 155.00 | 155.45 | -1.55 | -0.99% | 154.88 | 161.70 | 38574 | 60846.16 | 2.29% | 0.00 |
| 2025-03-25 | 157.65 | 157.00 | -0.60 | -0.38% | 155.00 | 163.26 | 51026 | 81364.21 | 3.02% | 0.00 |
| 2025-03-24 | 155.98 | 157.60 | 2.43 | 1.57% | 152.80 | 158.00 | 46918 | 72983.42 | 2.78% | 0.00 |
| 2025-03-21 | 165.06 | 155.17 | -11.22 | -6.74% | 155.00 | 166.39 | 84111 | 132813.64 | 4.98% | 0.01 |
| 2025-03-20 | 166.10 | 166.39 | -1.19 | -0.71% | 163.00 | 176.97 | 81183 | 137428.09 | 4.81% | 0.00 |
| 2025-03-19 | 169.50 | 167.58 | -2.13 | -1.26% | 163.50 | 172.00 | 54474 | 91385.18 | 3.23% | 0.00 |
| 2025-03-18 | 171.00 | 169.71 | -0.62 | -0.36% | 168.57 | 172.30 | 37928 | 64515.53 | 2.25% | 0.00 |
| 2025-03-17 | 170.50 | 170.33 | -0.76 | -0.44% | 166.90 | 172.43 | 56417 | 95366.62 | 3.34% | 0.00 |
| 2025-03-14 | 153.96 | 171.09 | 16.48 | 10.66% | 152.50 | 174.90 | 103504 | 170902.62 | 6.13% | 8.00 |
| 2025-03-13 | 165.86 | 154.61 | -11.11 | -6.70% | 153.58 | 165.99 | 68113 | 106970.53 | 4.04% | 0.00 |
| 2025-03-12 | 167.82 | 165.72 | -2.11 | -1.26% | 164.88 | 171.00 | 48980 | 81926.87 | 2.90% | 0.00 |
| 2025-03-11 | 166.00 | 167.83 | -1.57 | -0.93% | 158.58 | 172.00 | 75540 | 124987.75 | 4.48% | 0.00 |
| 2025-03-10 | 170.00 | 169.40 | 2.71 | 1.63% | 166.00 | 174.00 | 64692 | 109953.30 | 3.83% | 0.00 |
| 2025-03-07 | 162.00 | 166.69 | 2.69 | 1.64% | 161.61 | 171.48 | 73242 | 122721.04 | 4.34% | 0.00 |
| 2025-03-06 | 165.50 | 164.00 | 1.00 | 0.61% | 161.51 | 166.84 | 61071 | 100723.66 | 3.62% | 0.00 |
| 2025-03-05 | 158.21 | 163.00 | 2.97 | 1.86% | 158.00 | 166.60 | 66265 | 108040.87 | 3.93% | 0.00 |
| 2025-03-04 | 152.51 | 160.03 | 7.06 | 4.62% | 150.97 | 162.17 | 70760 | 112485.66 | 4.19% | 0.00 |
| 2025-03-03 | 156.03 | 152.97 | -0.73 | -0.47% | 150.00 | 159.36 | 64482 | 99540.76 | 3.82% | 0.00 |
| 2025-02-28 | 170.18 | 153.70 | -20.80 | -11.92% | 153.08 | 171.00 | 128403 | 204645.28 | 7.61% | 10.00 |
| 2025-02-27 | 175.40 | 174.50 | -3.90 | -2.19% | 168.90 | 185.22 | 118319 | 208424.19 | 7.01% | 0.00 |
| 2025-02-26 | 170.00 | 178.40 | 7.15 | 4.18% | 168.20 | 192.80 | 142744 | 260720.44 | 8.46% | 2.00 |
| 2025-02-25 | 166.92 | 171.25 | -1.60 | -0.93% | 166.11 | 179.10 | 87418 | 151896.05 | 5.18% | 0.00 |
| 2025-02-24 | 174.95 | 172.85 | -3.15 | -1.79% | 163.00 | 181.98 | 101689 | 174265.45 | 6.03% | 2.00 |
| 2025-02-21 | 169.83 | 176.00 | 6.17 | 3.63% | 168.55 | 180.40 | 110569 | 193699.44 | 6.55% | 2.00 |
| 2025-02-20 | 172.52 | 169.83 | -3.41 | -1.97% | 165.24 | 174.00 | 105241 | 177961.64 | 6.24% | 0.00 |
| 2025-02-19 | 157.68 | 173.24 | 15.84 | 10.06% | 157.67 | 173.37 | 125540 | 210820.77 | 7.44% | 4.00 |
| 2025-02-18 | 163.50 | 157.40 | -9.60 | -5.75% | 155.80 | 163.80 | 82060 | 131208.25 | 4.86% | 0.00 |
| 2025-02-17 | 156.35 | 167.00 | 10.19 | 6.50% | 155.97 | 167.12 | 99223 | 160618.41 | 5.88% | 0.00 |
| 2025-02-14 | 157.82 | 156.81 | -2.99 | -1.87% | 155.15 | 160.79 | 70088 | 110423.38 | 4.15% | 0.00 |
| 2025-02-13 | 166.58 | 159.80 | -9.00 | -5.33% | 159.35 | 169.88 | 79525 | 129638.12 | 4.71% | 2.00 |
| 2025-02-12 | 163.00 | 168.80 | 1.80 | 1.08% | 161.02 | 169.82 | 60410 | 100536.12 | 3.58% | 4.00 |
| 2025-02-11 | 166.00 | 167.00 | -1.53 | -0.91% | 164.11 | 175.80 | 89199 | 151429.34 | 5.29% | 0.00 |
| 2025-02-10 | 167.30 | 168.53 | -1.87 | -1.10% | 160.36 | 169.98 | 94888 | 156375.47 | 5.62% | 0.00 |
| 2025-02-07 | 172.84 | 170.40 | -5.97 | -3.38% | 166.00 | 179.83 | 118760 | 205205.77 | 7.04% | 0.00 |
| 2025-02-06 | 160.00 | 176.37 | 13.25 | 8.12% | 159.00 | 184.98 | 111099 | 193274.17 | 6.58% | 0.00 |
| 2025-02-05 | 149.00 | 163.12 | 18.12 | 12.50% | 149.00 | 169.18 | 112380 | 178937.66 | 6.66% | 0.00 |
| 2025-01-27 | 154.90 | 145.00 | -12.85 | -8.14% | 143.43 | 154.90 | 84354 | 124682.34 | 5.00% | 28.87 |
| 2025-01-24 | 148.50 | 157.85 | 8.01 | 5.35% | 146.05 | 163.68 | 98357 | 151010.23 | 5.83% | 0.00 |
| 2025-01-23 | 146.00 | 149.84 | 3.85 | 2.64% | 142.50 | 158.99 | 115388 | 174784.88 | 6.84% | 10.00 |
| 2025-01-22 | 146.50 | 145.99 | -1.11 | -0.75% | 143.99 | 149.86 | 79746 | 116980.13 | 4.73% | 0.00 |
| 2025-01-21 | 139.88 | 147.10 | 8.22 | 5.92% | 137.82 | 147.90 | 106401 | 152676.47 | 6.30% | 5.64 |
| 2025-01-20 | 144.00 | 138.88 | -3.72 | -2.61% | 138.00 | 144.88 | 88191 | 123707.49 | 5.23% | 0.00 |
| 2025-01-17 | 142.00 | 142.60 | -0.22 | -0.15% | 140.01 | 146.88 | 76541 | 109827.73 | 4.54% | 0.00 |
| 2025-01-16 | 145.00 | 142.82 | -3.17 | -2.17% | 139.58 | 151.68 | 110096 | 159700.14 | 6.52% | 0.00 |
| 2025-01-15 | 145.00 | 145.99 | -3.01 | -2.02% | 141.00 | 148.50 | 102914 | 149258.58 | 6.10% | 2.00 |
| 2025-01-14 | 129.94 | 149.00 | 19.38 | 14.95% | 125.18 | 150.88 | 165052 | 226609.48 | 9.78% | 0.00 |
| 2025-01-13 | 125.00 | 129.62 | 9.58 | 7.98% | 124.00 | 141.00 | 179390 | 236611.94 | 10.63% | 3.98 |
| 2025-01-10 | 111.00 | 120.04 | 8.34 | 7.47% | 110.00 | 122.50 | 136217 | 158821.09 | 8.07% | 6.00 |
| 2025-01-09 | 104.68 | 111.70 | 4.89 | 4.58% | 104.19 | 113.94 | 89311 | 97266.73 | 5.29% | 0.00 |
| 2025-01-08 | 101.00 | 106.81 | 4.71 | 4.61% | 97.52 | 108.50 | 65228 | 67183.84 | 3.87% | 0.00 |
| 2025-01-07 | 99.90 | 102.10 | 2.20 | 2.20% | 99.07 | 102.50 | 32369 | 32651.12 | 1.92% | 0.00 |
| 2025-01-06 | 98.49 | 99.90 | -0.06 | -0.06% | 97.20 | 101.00 | 40500 | 40024.36 | 2.40% | 5.00 |
| 2025-01-03 | 107.91 | 99.96 | -8.04 | -7.44% | 99.69 | 108.02 | 50214 | 51731.04 | 2.98% | 0.00 |
| 2025-01-02 | 108.00 | 108.00 | -0.06 | -0.06% | 106.10 | 112.32 | 41188 | 44851.11 | 2.44% | 0.00 |
| 2024-12-31 | 112.88 | 108.06 | -3.89 | -3.47% | 108.00 | 113.00 | 37679 | 41363.04 | 2.23% | 0.00 |
| 2024-12-30 | 113.81 | 111.95 | -2.04 | -1.79% | 111.20 | 114.82 | 37575 | 42359.03 | 2.23% | 0.00 |
| 2024-12-27 | 119.20 | 113.99 | -4.90 | -4.12% | 113.50 | 120.10 | 52734 | 61602.90 | 3.12% | 0.00 |
| 2024-12-26 | 116.80 | 118.89 | 1.49 | 1.27% | 114.10 | 121.78 | 62618 | 74511.80 | 3.71% | 0.00 |
| 2024-12-25 | 116.74 | 117.40 | 0.60 | 0.51% | 115.79 | 119.78 | 47237 | 55646.68 | 2.80% | 0.00 |
| 2024-12-24 | 116.22 | 116.80 | 2.65 | 2.32% | 114.88 | 119.90 | 59103 | 69158.79 | 3.50% | 2.00 |
| 2024-12-23 | 117.00 | 114.15 | -3.13 | -2.67% | 112.81 | 117.00 | 44200 | 50718.61 | 2.62% | 0.00 |
| 2024-12-20 | 112.20 | 117.28 | 4.45 | 3.94% | 112.00 | 120.27 | 72432 | 84804.02 | 4.29% | 0.00 |
| 2024-12-19 | 111.90 | 112.83 | -1.44 | -1.26% | 111.50 | 114.89 | 52294 | 58959.22 | 3.10% | 0.00 |
| 2024-12-18 | 110.85 | 114.27 | 3.52 | 3.18% | 109.16 | 114.50 | 59474 | 66683.18 | 3.52% | 10.00 |
| 2024-12-17 | 114.80 | 110.75 | -4.40 | -3.82% | 109.80 | 117.50 | 59935 | 67439.27 | 3.55% | 0.00 |
| 2024-12-16 | 115.00 | 115.15 | 1.06 | 0.93% | 114.00 | 117.90 | 68366 | 79315.70 | 4.05% | 7.00 |
| 2024-12-13 | 122.80 | 114.09 | -8.76 | -7.13% | 114.00 | 124.20 | 96036 | 112622.12 | 5.69% | 7.00 |
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。
