| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 121.48 | 116.32 | -5.16 | -4.25% | 116.07 | 121.57 | 36255 | 42712.34 | 2.15% | 0.00 |
| 2025-06-19 | 120.72 | 121.48 | 0.08 | 0.07% | 120.72 | 124.79 | 41313 | 50917.50 | 2.45% | 0.00 |
| 2025-06-18 | 120.93 | 121.50 | 0.87 | 0.72% | 120.00 | 122.50 | 28805 | 34948.82 | 1.71% | 0.00 |
| 2025-06-17 | 119.67 | 120.63 | 0.95 | 0.79% | 118.96 | 120.93 | 20887 | 25032.01 | 1.24% | 0.00 |
| 2025-06-16 | 117.67 | 119.68 | 1.06 | 0.89% | 117.41 | 120.42 | 21125 | 25213.74 | 1.25% | 0.00 |
| 2025-06-13 | 119.64 | 118.62 | -2.18 | -1.80% | 117.88 | 122.80 | 27508 | 32950.79 | 1.63% | 2.00 |
| 2025-06-12 | 121.00 | 120.80 | -0.51 | -0.42% | 119.80 | 122.49 | 22433 | 27196.25 | 1.33% | 0.00 |
| 2025-06-11 | 122.45 | 121.31 | -0.79 | -0.65% | 120.89 | 122.95 | 24552 | 29928.10 | 1.45% | 2.00 |
| 2025-06-10 | 123.96 | 122.10 | -1.83 | -1.48% | 119.40 | 124.61 | 41034 | 49909.92 | 2.43% | 0.00 |
| 2025-06-09 | 125.55 | 123.93 | -2.16 | -1.71% | 122.34 | 126.20 | 39988 | 49594.89 | 2.37% | 0.00 |
| 2025-06-06 | 127.71 | 126.09 | -4.20 | -3.22% | 125.72 | 128.80 | 50604 | 64230.52 | 3.00% | 0.00 |
| 2025-06-05 | 122.93 | 130.29 | 7.39 | 6.01% | 120.61 | 134.58 | 81192 | 103566.18 | 4.81% | 0.00 |
| 2025-06-04 | 118.50 | 122.90 | 5.42 | 4.61% | 117.61 | 127.97 | 68370 | 83800.45 | 4.05% | 0.00 |
| 2025-06-03 | 115.82 | 117.48 | 1.48 | 1.28% | 115.33 | 119.44 | 30750 | 36268.12 | 1.82% | 0.00 |
| 2025-05-30 | 117.20 | 116.00 | -2.02 | -1.71% | 115.18 | 117.40 | 25489 | 29671.21 | 1.51% | 0.00 |
| 2025-05-29 | 115.50 | 118.02 | 2.47 | 2.14% | 115.18 | 118.19 | 41483 | 48615.14 | 2.46% | 0.03 |
| 2025-05-28 | 118.00 | 115.55 | -2.44 | -2.07% | 114.86 | 118.00 | 49812 | 57708.69 | 2.95% | 0.00 |
| 2025-05-27 | 122.01 | 117.99 | -10.80 | -8.39% | 117.50 | 122.39 | 73532 | 87676.28 | 4.36% | 4.00 |
| 2025-05-26 | 128.55 | 128.79 | 0.24 | 0.19% | 127.21 | 129.50 | 24066 | 30908.50 | 1.43% | 0.00 |
| 2025-05-23 | 132.32 | 128.55 | -4.05 | -3.05% | 128.40 | 133.65 | 42448 | 55617.75 | 2.52% | 0.00 |
| 2025-05-22 | 134.20 | 132.60 | -1.85 | -1.38% | 132.33 | 136.33 | 23682 | 31787.61 | 1.40% | 0.00 |
| 2025-05-21 | 136.00 | 134.45 | -1.57 | -1.15% | 133.50 | 136.89 | 25165 | 33831.86 | 1.49% | 0.00 |
| 2025-05-20 | 136.22 | 136.02 | -0.20 | -0.15% | 134.63 | 137.68 | 22331 | 30445.62 | 1.32% | 0.00 |
| 2025-05-19 | 140.00 | 136.22 | -4.46 | -3.17% | 134.50 | 140.00 | 29994 | 40918.19 | 1.78% | 0.00 |
| 2025-05-16 | 139.80 | 140.68 | 0.66 | 0.47% | 139.00 | 143.39 | 26908 | 38204.67 | 1.59% | 0.00 |
| 2025-05-15 | 145.90 | 140.02 | -5.46 | -3.75% | 139.51 | 145.99 | 29425 | 41538.35 | 1.74% | 0.00 |
| 2025-05-14 | 147.90 | 145.48 | -0.58 | -0.40% | 144.36 | 148.54 | 40393 | 59181.30 | 2.39% | 0.00 |
| 2025-05-13 | 148.43 | 146.06 | -0.54 | -0.37% | 144.01 | 148.88 | 34809 | 50982.16 | 2.06% | 2.00 |
| 2025-05-12 | 143.90 | 146.60 | 4.61 | 3.25% | 143.89 | 148.49 | 38589 | 56389.38 | 2.29% | 4.58 |
| 2025-05-09 | 146.63 | 141.99 | -4.91 | -3.34% | 140.70 | 146.89 | 31620 | 45116.29 | 1.87% | 0.00 |
| 2025-05-08 | 146.00 | 146.90 | 0.83 | 0.57% | 144.65 | 149.67 | 30401 | 44753.23 | 1.80% | 0.00 |
| 2025-05-07 | 150.21 | 146.07 | -2.51 | -1.69% | 144.51 | 151.60 | 43985 | 64969.28 | 2.61% | 0.00 |
| 2025-05-06 | 150.00 | 148.58 | 1.13 | 0.77% | 147.20 | 150.50 | 42123 | 62655.32 | 2.50% | 0.00 |
| 2025-04-30 | 142.01 | 147.45 | 6.82 | 4.85% | 141.63 | 149.00 | 46418 | 67581.89 | 2.75% | 2.00 |
| 2025-04-29 | 139.87 | 140.63 | -0.25 | -0.18% | 139.87 | 143.50 | 27624 | 39098.72 | 1.64% | 0.00 |
| 2025-04-28 | 142.50 | 140.88 | -2.18 | -1.52% | 139.40 | 143.95 | 26820 | 37807.72 | 1.59% | 0.00 |
| 2025-04-25 | 142.74 | 143.06 | 0.40 | 0.28% | 140.01 | 145.65 | 34347 | 49137.14 | 2.04% | 0.00 |
| 2025-04-24 | 145.18 | 142.66 | -3.34 | -2.29% | 142.06 | 146.60 | 40346 | 58041.97 | 2.39% | 0.00 |
| 2025-04-23 | 143.00 | 146.00 | 5.99 | 4.28% | 140.90 | 147.68 | 71980 | 104353.33 | 4.27% | 3.70 |
| 2025-04-22 | 141.55 | 140.01 | -2.97 | -2.08% | 139.80 | 143.55 | 35964 | 50903.24 | 2.13% | 0.00 |
| 2025-04-21 | 133.43 | 142.98 | 9.55 | 7.16% | 131.20 | 144.98 | 54524 | 75422.23 | 3.23% | 4.00 |
| 2025-04-18 | 133.18 | 133.43 | -0.25 | -0.19% | 132.60 | 135.78 | 15981 | 21351.28 | 0.95% | 0.00 |
| 2025-04-17 | 134.12 | 133.68 | -1.78 | -1.31% | 133.68 | 137.31 | 24828 | 33643.20 | 1.47% | 0.00 |
| 2025-04-16 | 134.75 | 135.46 | 0.38 | 0.28% | 132.37 | 137.08 | 39026 | 52521.94 | 2.31% | 0.00 |
| 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 |
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。
