| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 160.00 | 164.89 | -8.11 | -4.69% | 160.00 | 166.50 | 71095 | 116213.33 | 3.88% | 2.00 |
| 2025-10-10 | 179.00 | 173.00 | -7.12 | -3.95% | 170.42 | 185.27 | 71813 | 126646.18 | 3.92% | 0.00 |
| 2025-10-09 | 180.40 | 180.12 | -0.66 | -0.37% | 172.02 | 183.94 | 70537 | 127028.88 | 3.85% | 2.00 |
| 2025-09-30 | 179.00 | 180.78 | 2.08 | 1.16% | 178.07 | 181.88 | 57835 | 104099.79 | 3.15% | 0.00 |
| 2025-09-29 | 171.71 | 178.70 | 6.91 | 4.02% | 171.05 | 180.96 | 67203 | 119214.35 | 3.67% | 4.00 |
| 2025-09-26 | 175.00 | 171.79 | -5.72 | -3.22% | 171.35 | 177.06 | 46317 | 80553.65 | 2.53% | 0.00 |
| 2025-09-25 | 178.88 | 177.51 | -0.51 | -0.29% | 176.01 | 180.86 | 64058 | 114299.15 | 3.49% | 0.00 |
| 2025-09-24 | 168.99 | 178.02 | 7.48 | 4.39% | 167.81 | 178.88 | 88635 | 154675.80 | 4.83% | 0.00 |
| 2025-09-23 | 172.88 | 170.54 | -1.85 | -1.07% | 166.00 | 174.68 | 72201 | 122826.75 | 3.94% | 0.00 |
| 2025-09-22 | 170.98 | 172.39 | 2.47 | 1.45% | 169.58 | 172.80 | 66979 | 114714.30 | 3.65% | 2.69 |
| 2025-09-19 | 177.00 | 169.92 | -12.27 | -6.73% | 169.00 | 178.00 | 112287 | 193131.72 | 6.12% | 0.00 |
| 2025-09-18 | 182.87 | 182.19 | 2.81 | 1.57% | 174.60 | 192.68 | 169568 | 313336.41 | 9.25% | 0.00 |
| 2025-09-17 | 180.00 | 179.38 | -1.01 | -0.56% | 176.00 | 186.69 | 130276 | 235297.20 | 7.11% | 2.00 |
| 2025-09-16 | 175.00 | 180.39 | 8.59 | 5.00% | 171.38 | 182.88 | 132727 | 235403.31 | 7.24% | 0.00 |
| 2025-09-15 | 165.85 | 171.80 | 5.77 | 3.48% | 164.84 | 178.00 | 123406 | 214126.23 | 6.73% | 0.00 |
| 2025-09-12 | 168.80 | 166.03 | 0.15 | 0.09% | 163.98 | 173.00 | 102291 | 172181.28 | 5.58% | 0.00 |
| 2025-09-11 | 161.79 | 165.88 | 4.40 | 2.72% | 159.69 | 166.57 | 99142 | 162554.19 | 5.41% | 6.08 |
| 2025-09-10 | 162.49 | 161.48 | -1.02 | -0.63% | 160.53 | 166.80 | 81415 | 132937.52 | 4.44% | 0.00 |
| 2025-09-09 | 167.00 | 162.50 | -6.20 | -3.68% | 161.68 | 167.00 | 96751 | 157796.33 | 5.28% | 25.00 |
| 2025-09-08 | 147.65 | 168.70 | 21.55 | 14.64% | 147.58 | 171.00 | 179175 | 295332.12 | 9.77% | 6.00 |
| 2025-09-05 | 143.41 | 147.15 | 3.10 | 2.15% | 142.08 | 147.42 | 72807 | 105917.40 | 3.97% | 2.00 |
| 2025-09-04 | 155.00 | 144.05 | -10.40 | -6.73% | 142.00 | 156.11 | 107221 | 158486.11 | 5.85% | 0.00 |
| 2025-09-03 | 162.00 | 154.45 | -5.24 | -3.28% | 152.98 | 163.50 | 96510 | 151745.31 | 5.26% | 2.00 |
| 2025-09-02 | 151.29 | 159.69 | 8.34 | 5.51% | 144.17 | 165.00 | 165694 | 255034.86 | 9.04% | 3.00 |
| 2025-09-01 | 151.81 | 151.35 | 0.59 | 0.39% | 147.77 | 154.69 | 74560 | 112484.27 | 4.07% | 0.00 |
| 2025-08-29 | 150.50 | 150.76 | -0.13 | -0.09% | 146.02 | 153.36 | 71921 | 107627.81 | 3.92% | 5.60 |
| 2025-08-28 | 147.85 | 150.89 | 2.23 | 1.50% | 145.66 | 151.15 | 83435 | 123921.24 | 4.55% | 0.00 |
| 2025-08-27 | 152.00 | 148.66 | -3.09 | -2.04% | 148.61 | 159.55 | 100962 | 156059.27 | 5.51% | 4.00 |
| 2025-08-26 | 151.98 | 151.75 | -2.95 | -1.91% | 151.00 | 154.20 | 51493 | 78497.60 | 2.81% | 0.00 |
| 2025-08-25 | 152.00 | 154.70 | 4.69 | 3.13% | 151.55 | 159.50 | 104707 | 162613.16 | 5.71% | 0.00 |
| 2025-08-22 | 146.66 | 150.01 | 4.05 | 2.77% | 146.21 | 150.21 | 70469 | 104870.41 | 3.84% | 0.00 |
| 2025-08-21 | 149.88 | 145.96 | -3.05 | -2.05% | 145.08 | 150.86 | 58885 | 86793.23 | 3.21% | 0.00 |
| 2025-08-20 | 150.70 | 149.01 | -2.17 | -1.44% | 145.47 | 150.70 | 74628 | 110451.35 | 4.07% | 5.00 |
| 2025-08-19 | 147.48 | 151.18 | 3.72 | 2.52% | 145.68 | 154.44 | 99142 | 148659.12 | 5.41% | 4.00 |
| 2025-08-18 | 149.66 | 147.46 | -0.85 | -0.57% | 145.51 | 151.77 | 97264 | 143918.08 | 5.31% | 0.00 |
| 2025-08-15 | 137.52 | 148.31 | 10.67 | 7.75% | 137.02 | 149.47 | 118812 | 171833.70 | 6.48% | 2.01 |
| 2025-08-14 | 138.30 | 137.64 | -0.87 | -0.63% | 134.50 | 140.70 | 71724 | 98942.78 | 3.91% | 0.00 |
| 2025-08-13 | 137.59 | 138.51 | 1.40 | 1.02% | 135.28 | 138.79 | 50320 | 69073.97 | 2.74% | 2.00 |
| 2025-08-12 | 136.11 | 137.11 | 0.11 | 0.08% | 134.30 | 137.50 | 37342 | 50711.73 | 2.04% | 2.00 |
| 2025-08-11 | 134.55 | 137.00 | 2.80 | 2.09% | 134.21 | 138.48 | 47219 | 64474.27 | 2.58% | 0.00 |
| 2025-08-08 | 138.52 | 134.20 | -4.40 | -3.17% | 133.80 | 138.57 | 45184 | 61130.71 | 2.47% | 4.00 |
| 2025-08-07 | 141.50 | 138.60 | -1.53 | -1.09% | 136.54 | 141.50 | 60933 | 84181.63 | 3.33% | 0.00 |
| 2025-08-06 | 134.63 | 140.13 | 6.14 | 4.58% | 133.07 | 142.00 | 104098 | 144042.58 | 5.68% | 0.00 |
| 2025-08-05 | 133.98 | 133.99 | 0.01 | 0.01% | 132.04 | 134.58 | 43614 | 58171.64 | 2.38% | 0.00 |
| 2025-08-04 | 127.60 | 133.98 | 6.47 | 5.07% | 127.15 | 134.22 | 71890 | 94822.12 | 3.92% | 0.00 |
| 2025-08-01 | 129.40 | 127.51 | -2.15 | -1.66% | 126.17 | 131.44 | 40985 | 52524.14 | 2.24% | 2.00 |
| 2025-07-31 | 127.75 | 129.66 | 1.86 | 1.46% | 127.38 | 134.48 | 68720 | 90518.24 | 3.75% | 0.00 |
| 2025-07-30 | 129.99 | 127.80 | -2.60 | -1.99% | 126.54 | 130.20 | 38542 | 49530.32 | 2.10% | 2.00 |
| 2025-07-29 | 129.00 | 130.40 | 0.57 | 0.44% | 128.33 | 131.68 | 34906 | 45360.36 | 1.91% | 0.00 |
| 2025-07-28 | 132.35 | 129.83 | -0.62 | -0.48% | 129.66 | 133.88 | 38738 | 50782.27 | 2.11% | 5.00 |
| 2025-07-25 | 130.80 | 130.45 | 0.16 | 0.12% | 128.30 | 130.87 | 32765 | 42446.73 | 1.79% | 0.00 |
| 2025-07-24 | 128.88 | 130.29 | 1.49 | 1.16% | 128.88 | 131.67 | 38988 | 50907.78 | 2.13% | 0.00 |
| 2025-07-23 | 128.80 | 128.80 | -1.60 | -1.23% | 128.03 | 130.75 | 42124 | 54456.16 | 2.30% | 0.00 |
| 2025-07-22 | 133.00 | 130.40 | -4.27 | -3.17% | 130.00 | 133.60 | 59281 | 77816.18 | 3.24% | 0.00 |
| 2025-07-21 | 132.10 | 134.67 | 5.78 | 4.48% | 130.78 | 138.00 | 82439 | 110957.72 | 4.50% | 2.00 |
| 2025-07-18 | 130.30 | 128.89 | -0.12 | -0.09% | 127.60 | 130.97 | 39428 | 50769.55 | 2.15% | 0.00 |
| 2025-07-17 | 125.00 | 129.01 | 2.62 | 2.07% | 124.61 | 130.88 | 63789 | 81946.14 | 3.48% | 0.00 |
| 2025-07-16 | 124.50 | 126.39 | 1.99 | 1.60% | 123.74 | 129.20 | 57714 | 73099.38 | 3.15% | 0.00 |
| 2025-07-15 | 125.00 | 124.40 | -0.32 | -0.26% | 122.25 | 125.27 | 40597 | 50246.10 | 2.22% | 0.00 |
| 2025-07-14 | 123.49 | 124.72 | 2.83 | 2.32% | 121.99 | 126.00 | 54537 | 67724.91 | 2.98% | 0.00 |
| 2025-07-11 | 118.08 | 121.89 | 3.03 | 2.55% | 117.88 | 123.85 | 53533 | 64929.39 | 2.92% | 2.00 |
| 2025-07-10 | 116.74 | 118.86 | 0.77 | 0.65% | 116.67 | 119.47 | 28770 | 33909.11 | 1.57% | 2.00 |
| 2025-07-09 | 122.00 | 118.09 | -0.70 | -0.59% | 117.66 | 123.88 | 48848 | 59092.61 | 2.67% | 0.00 |
| 2025-07-08 | 115.32 | 118.79 | 3.67 | 3.19% | 114.66 | 119.29 | 35343 | 41591.21 | 1.93% | 0.00 |
| 2025-07-07 | 117.00 | 115.12 | -3.94 | -3.31% | 114.23 | 117.00 | 42862 | 49441.04 | 2.34% | 0.00 |
| 2025-07-04 | 121.00 | 119.06 | -1.04 | -0.87% | 117.82 | 121.66 | 24074 | 28739.88 | 1.43% | 0.00 |
| 2025-07-03 | 119.91 | 120.10 | 0.05 | 0.04% | 118.90 | 121.17 | 17729 | 21238.08 | 1.05% | 0.00 |
| 2025-07-02 | 122.20 | 120.05 | -3.09 | -2.51% | 119.00 | 123.13 | 25426 | 30589.10 | 1.51% | 0.00 |
| 2025-07-01 | 124.28 | 123.14 | -1.75 | -1.40% | 122.22 | 124.97 | 22444 | 27669.42 | 1.33% | 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。
