| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 183.05 | 187.97 | 5.98 | 3.29% | 183.05 | 189.85 | 49128 | 92045.42 | 2.68% | 0.00 |
| 2026-03-24 | 183.60 | 181.99 | 1.11 | 0.61% | 176.10 | 185.50 | 44572 | 80262.78 | 2.43% | 0.00 |
| 2026-03-23 | 183.71 | 180.88 | -5.14 | -2.76% | 180.03 | 193.50 | 67167 | 125599.02 | 3.66% | 0.00 |
| 2026-03-20 | 192.80 | 186.02 | -3.63 | -1.91% | 186.00 | 193.03 | 36153 | 68560.16 | 1.97% | 0.00 |
| 2026-03-19 | 190.02 | 189.65 | -5.15 | -2.64% | 189.00 | 193.95 | 36342 | 69506.39 | 1.98% | 0.00 |
| 2026-03-18 | 192.80 | 194.80 | 4.29 | 2.25% | 191.30 | 197.49 | 33982 | 66179.52 | 1.85% | 0.00 |
| 2026-03-17 | 197.46 | 190.51 | -5.74 | -2.92% | 190.51 | 198.49 | 35343 | 68606.48 | 1.93% | 3.00 |
| 2026-03-16 | 195.51 | 196.25 | -1.75 | -0.88% | 189.70 | 197.98 | 50531 | 97610.70 | 2.76% | 0.00 |
| 2026-03-13 | 202.51 | 198.00 | -6.71 | -3.28% | 197.60 | 204.34 | 46016 | 92365.97 | 2.51% | 0.00 |
| 2026-03-12 | 207.96 | 204.71 | -3.99 | -1.91% | 203.00 | 210.68 | 38130 | 78551.55 | 2.08% | 0.00 |
| 2026-03-11 | 214.66 | 208.70 | -7.10 | -3.29% | 208.35 | 215.55 | 46716 | 98829.51 | 2.55% | 0.00 |
| 2026-03-10 | 212.04 | 215.80 | 7.46 | 3.58% | 211.00 | 217.30 | 54413 | 116530.25 | 2.97% | 0.00 |
| 2026-03-09 | 204.03 | 208.34 | -4.11 | -1.93% | 200.10 | 209.66 | 59425 | 121186.91 | 3.24% | 0.00 |
| 2026-03-06 | 212.66 | 212.45 | -0.54 | -0.25% | 211.69 | 216.88 | 35822 | 76674.95 | 1.95% | 0.00 |
| 2026-03-05 | 217.95 | 212.99 | 1.79 | 0.85% | 211.66 | 218.18 | 44026 | 94677.95 | 2.40% | 0.00 |
| 2026-03-04 | 208.91 | 211.20 | 1.62 | 0.77% | 208.91 | 214.88 | 58433 | 124186.95 | 3.19% | 0.00 |
| 2026-03-03 | 226.90 | 209.58 | -17.97 | -7.90% | 209.05 | 229.00 | 104317 | 226097.17 | 5.69% | 2.00 |
| 2026-03-02 | 224.00 | 227.55 | -4.82 | -2.07% | 222.35 | 235.00 | 84158 | 191359.48 | 4.59% | 0.00 |
| 2026-02-27 | 233.00 | 232.37 | -4.66 | -1.97% | 229.30 | 237.90 | 57214 | 133509.97 | 3.12% | 0.00 |
| 2026-02-26 | 233.00 | 237.03 | 0.43 | 0.18% | 230.90 | 243.95 | 87770 | 209141.62 | 4.79% | 2.00 |
| 2026-02-25 | 228.05 | 236.60 | 3.90 | 1.68% | 223.01 | 237.88 | 94007 | 215729.12 | 5.13% | 0.00 |
| 2026-02-24 | 242.42 | 232.70 | -9.68 | -3.99% | 226.00 | 248.42 | 130952 | 308651.06 | 7.14% | 2.00 |
| 2026-02-13 | 231.00 | 242.38 | 7.90 | 3.37% | 228.25 | 242.53 | 99919 | 237397.86 | 5.45% | 10.00 |
| 2026-02-12 | 230.51 | 234.48 | 5.68 | 2.48% | 229.79 | 237.66 | 73564 | 172023.23 | 4.01% | 0.00 |
| 2026-02-11 | 228.00 | 228.80 | -0.20 | -0.09% | 225.01 | 236.80 | 61530 | 141612.05 | 3.36% | 0.00 |
| 2026-02-10 | 226.50 | 229.00 | 2.88 | 1.27% | 225.00 | 233.78 | 82859 | 189741.66 | 4.52% | 0.00 |
| 2026-02-09 | 221.00 | 226.12 | 8.72 | 4.01% | 215.50 | 227.00 | 88915 | 197049.86 | 4.85% | 0.00 |
| 2026-02-06 | 202.00 | 217.40 | 12.28 | 5.99% | 198.48 | 224.68 | 122211 | 261692.67 | 6.67% | 5.00 |
| 2026-02-05 | 210.00 | 205.12 | -11.39 | -5.26% | 202.80 | 211.82 | 80442 | 165842.16 | 4.39% | 0.00 |
| 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 |
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。
