| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 9.210 | 9.040 | -0.150 | -1.63% | 9.020 | 9.250 | 20404 | 1860.568 | 2.18% |
| 2025-09-29 | 9.290 | 9.190 | -0.100 | -1.08% | 9.090 | 9.290 | 12956 | 1189.372 | 1.38% |
| 2025-09-26 | 9.390 | 9.290 | -0.060 | -0.64% | 9.160 | 9.450 | 15004 | 1398.119 | 1.60% |
| 2025-09-25 | 9.360 | 9.350 | -0.050 | -0.53% | 9.220 | 9.450 | 19229 | 1794.154 | 2.05% |
| 2025-09-24 | 9.190 | 9.400 | 0.210 | 2.29% | 9.130 | 9.470 | 21392 | 1996.606 | 2.29% |
| 2025-09-23 | 9.630 | 9.190 | -0.440 | -4.57% | 9.000 | 9.670 | 29433 | 2720.899 | 3.14% |
| 2025-09-22 | 9.900 | 9.630 | -0.270 | -2.73% | 9.590 | 9.970 | 25511 | 2484.528 | 2.73% |
| 2025-09-19 | 9.970 | 9.900 | -0.140 | -1.39% | 9.860 | 10.140 | 19568 | 1953.488 | 2.09% |
| 2025-09-18 | 10.150 | 10.040 | -0.040 | -0.40% | 9.940 | 10.300 | 29656 | 3007.104 | 3.17% |
| 2025-09-17 | 10.060 | 10.080 | 0.030 | 0.30% | 10.020 | 10.140 | 13874 | 1397.580 | 1.48% |
| 2025-09-16 | 10.190 | 10.050 | -0.070 | -0.69% | 10.000 | 10.190 | 22108 | 2225.594 | 2.36% |
| 2025-09-15 | 10.150 | 10.120 | -0.040 | -0.39% | 10.090 | 10.360 | 32239 | 3277.054 | 3.44% |
| 2025-09-12 | 10.490 | 10.160 | -0.170 | -1.65% | 10.160 | 10.490 | 28035 | 2873.362 | 2.99% |
| 2025-09-11 | 10.120 | 10.330 | 0.210 | 2.08% | 10.040 | 10.350 | 29514 | 3020.827 | 3.15% |
| 2025-09-10 | 10.350 | 10.120 | -0.250 | -2.41% | 10.060 | 10.350 | 25846 | 2629.946 | 2.76% |
| 2025-09-09 | 10.310 | 10.370 | 0.090 | 0.88% | 10.160 | 10.380 | 36064 | 3704.406 | 3.85% |
| 2025-09-08 | 10.590 | 10.280 | -0.180 | -1.72% | 10.260 | 10.590 | 43907 | 4548.755 | 4.69% |
| 2025-09-05 | 10.090 | 10.460 | 0.370 | 3.67% | 10.090 | 10.500 | 93128 | 9619.725 | 9.95% |
| 2025-09-04 | 9.940 | 10.090 | 0.210 | 2.13% | 9.850 | 10.180 | 33878 | 3410.717 | 3.62% |
| 2025-09-03 | 10.190 | 9.880 | -0.280 | -2.76% | 9.870 | 10.230 | 21401 | 2147.323 | 2.29% |
| 2025-09-02 | 10.130 | 10.160 | 0.040 | 0.40% | 10.020 | 10.260 | 32935 | 3345.174 | 3.52% |
| 2025-09-01 | 10.000 | 10.120 | 0.130 | 1.30% | 9.930 | 10.120 | 23151 | 2323.924 | 2.47% |
| 2025-08-29 | 10.010 | 9.990 | -0.020 | -0.20% | 9.960 | 10.190 | 25820 | 2601.728 | 2.76% |
| 2025-08-28 | 10.100 | 10.010 | -0.010 | -0.10% | 9.660 | 10.140 | 30545 | 3028.409 | 3.26% |
| 2025-08-27 | 10.260 | 10.020 | -0.240 | -2.34% | 10.020 | 10.270 | 24743 | 2505.675 | 2.64% |
| 2025-08-26 | 10.250 | 10.260 | -0.040 | -0.39% | 10.200 | 10.390 | 20353 | 2089.868 | 2.17% |
| 2025-08-25 | 10.300 | 10.300 | 0.020 | 0.19% | 10.150 | 10.350 | 35461 | 3641.036 | 3.79% |
| 2025-08-22 | 10.350 | 10.280 | 0.000 | 0.00% | 10.160 | 10.360 | 28973 | 2968.956 | 3.10% |
| 2025-08-21 | 10.260 | 10.280 | 0.050 | 0.49% | 10.160 | 10.400 | 41803 | 4293.982 | 4.47% |
| 2025-08-20 | 10.070 | 10.230 | 0.170 | 1.69% | 9.970 | 10.230 | 46376 | 4697.597 | 4.95% |
| 2025-08-19 | 10.100 | 10.060 | 0.020 | 0.20% | 10.040 | 10.240 | 44766 | 4543.288 | 4.78% |
| 2025-08-18 | 9.720 | 10.040 | 0.300 | 3.08% | 9.700 | 10.070 | 42337 | 4220.633 | 4.52% |
| 2025-08-15 | 9.600 | 9.740 | 0.220 | 2.31% | 9.510 | 9.800 | 19546 | 1886.669 | 2.09% |
| 2025-08-14 | 10.040 | 9.520 | -0.440 | -4.42% | 9.500 | 10.040 | 35576 | 3457.434 | 3.80% |
| 2025-08-13 | 10.110 | 9.960 | -0.060 | -0.60% | 9.960 | 10.110 | 20732 | 2072.936 | 2.21% |
| 2025-08-12 | 10.110 | 10.020 | -0.030 | -0.30% | 10.000 | 10.110 | 14926 | 1498.817 | 1.59% |
| 2025-08-11 | 10.190 | 10.050 | 0.010 | 0.10% | 10.020 | 10.190 | 17000 | 1712.483 | 1.82% |
| 2025-08-08 | 10.150 | 10.040 | -0.090 | -0.89% | 10.020 | 10.160 | 18954 | 1910.041 | 2.02% |
| 2025-08-07 | 10.080 | 10.130 | 0.040 | 0.40% | 10.050 | 10.220 | 31194 | 3164.267 | 3.33% |
| 2025-08-06 | 10.050 | 10.090 | 0.050 | 0.50% | 9.990 | 10.110 | 18610 | 1870.756 | 1.99% |
| 2025-08-05 | 10.120 | 10.040 | -0.050 | -0.50% | 10.030 | 10.190 | 17908 | 1805.417 | 1.91% |
| 2025-08-04 | 10.050 | 10.090 | 0.050 | 0.50% | 9.980 | 10.120 | 14386 | 1445.183 | 1.54% |
| 2025-08-01 | 9.980 | 10.040 | 0.050 | 0.50% | 9.960 | 10.140 | 17675 | 1775.756 | 1.89% |
| 2025-07-31 | 10.270 | 9.990 | -0.320 | -3.10% | 9.950 | 10.330 | 45626 | 4606.486 | 4.87% |
| 2025-07-30 | 10.260 | 10.310 | 0.050 | 0.49% | 10.160 | 10.440 | 34506 | 3548.544 | 3.69% |
| 2025-07-29 | 10.360 | 10.260 | -0.150 | -1.44% | 10.160 | 10.520 | 39626 | 4069.615 | 4.23% |
| 2025-07-28 | 10.550 | 10.410 | 0.100 | 0.97% | 10.400 | 10.670 | 52835 | 5551.053 | 5.64% |
| 2025-07-25 | 10.740 | 10.310 | -0.270 | -2.55% | 10.290 | 10.950 | 75558 | 8023.476 | 8.07% |
| 2025-07-24 | 10.350 | 10.580 | 0.410 | 4.03% | 10.200 | 10.600 | 95326 | 9993.193 | 10.18% |
| 2025-07-23 | 10.400 | 10.170 | -0.170 | -1.64% | 10.120 | 10.440 | 30861 | 3168.860 | 3.30% |
| 2025-07-22 | 10.290 | 10.340 | 0.050 | 0.49% | 10.220 | 10.390 | 34025 | 3506.223 | 3.63% |
| 2025-07-21 | 10.130 | 10.290 | 0.230 | 2.29% | 10.050 | 10.330 | 35367 | 3617.841 | 3.78% |
| 2025-07-18 | 10.160 | 10.060 | -0.040 | -0.40% | 9.990 | 10.160 | 20309 | 2040.514 | 2.17% |
| 2025-07-17 | 10.120 | 10.100 | 0.000 | 0.00% | 10.030 | 10.180 | 18784 | 1894.599 | 2.01% |
| 2025-07-16 | 10.210 | 10.100 | -0.050 | -0.49% | 10.050 | 10.230 | 22048 | 2232.959 | 2.36% |
| 2025-07-15 | 10.330 | 10.150 | -0.150 | -1.46% | 10.020 | 10.350 | 23324 | 2364.016 | 2.49% |
| 2025-07-14 | 10.330 | 10.300 | 0.030 | 0.29% | 10.210 | 10.390 | 21973 | 2259.475 | 2.35% |
| 2025-07-11 | 10.250 | 10.270 | 0.040 | 0.39% | 10.220 | 10.420 | 29142 | 3005.940 | 3.11% |
| 2025-07-10 | 10.200 | 10.230 | 0.080 | 0.79% | 10.120 | 10.340 | 22748 | 2324.307 | 2.43% |
| 2025-07-09 | 10.360 | 10.150 | -0.110 | -1.07% | 10.130 | 10.410 | 24238 | 2490.516 | 2.59% |
| 2025-07-08 | 10.190 | 10.260 | 0.120 | 1.18% | 10.120 | 10.260 | 24600 | 2509.337 | 2.63% |
| 2025-07-07 | 10.160 | 10.140 | -0.020 | -0.20% | 10.040 | 10.220 | 22542 | 2286.271 | 2.41% |
| 2025-07-04 | 10.400 | 10.160 | -0.260 | -2.50% | 10.140 | 10.460 | 44673 | 4577.680 | 4.77% |
| 2025-07-03 | 10.400 | 10.420 | 0.020 | 0.19% | 10.270 | 10.580 | 32657 | 3400.170 | 3.49% |
| 2025-07-02 | 10.460 | 10.400 | -0.060 | -0.57% | 10.360 | 10.610 | 28104 | 2941.913 | 3.00% |
| 2025-07-01 | 10.340 | 10.460 | 0.010 | 0.10% | 10.340 | 10.580 | 29842 | 3120.886 | 3.19% |
| 2025-06-30 | 10.360 | 10.450 | 0.100 | 0.97% | 10.290 | 10.460 | 30964 | 3212.212 | 3.31% |
| 2025-06-27 | 10.390 | 10.350 | -0.050 | -0.48% | 10.290 | 10.480 | 33818 | 3508.817 | 3.61% |
| 2025-06-26 | 10.550 | 10.400 | -0.150 | -1.42% | 10.360 | 10.660 | 47407 | 4991.689 | 5.06% |
| 2025-06-25 | 10.590 | 10.550 | -0.040 | -0.38% | 10.450 | 10.690 | 34399 | 3627.120 | 3.67% |
| 2025-06-24 | 10.350 | 10.590 | 0.140 | 1.34% | 10.310 | 10.600 | 45156 | 4747.958 | 4.82% |
| 2025-06-23 | 10.200 | 10.450 | 0.200 | 1.95% | 10.000 | 10.460 | 32800 | 3385.099 | 3.50% |
| 2025-06-20 | 10.170 | 10.250 | 0.070 | 0.69% | 10.000 | 10.390 | 34529 | 3524.775 | 3.69% |
| 2025-06-19 | 10.800 | 10.180 | -0.680 | -6.26% | 10.150 | 10.850 | 61839 | 6465.512 | 6.61% |
| 2025-06-18 | 11.140 | 10.860 | -0.500 | -4.40% | 10.750 | 11.340 | 75242 | 8297.324 | 8.04% |
| 2025-06-17 | 10.690 | 11.360 | 0.550 | 5.09% | 10.690 | 11.800 | 133444 | 15222.560 | 14.26% |
| 2025-06-16 | 10.500 | 10.810 | 0.190 | 1.79% | 10.400 | 10.930 | 47743 | 5115.344 | 5.10% |
| 2025-06-13 | 11.020 | 10.620 | -0.610 | -5.43% | 10.620 | 11.170 | 83769 | 9125.378 | 8.95% |
| 2025-06-12 | 11.060 | 11.230 | 0.020 | 0.18% | 10.780 | 11.480 | 102963 | 11397.507 | 11.00% |
| 2025-06-11 | 11.010 | 11.210 | -0.070 | -0.62% | 10.850 | 11.590 | 123840 | 13860.206 | 13.23% |
绿亨科技(870866)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。
