| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.19 | 620607 | 13407.08 | 1.48% |
| 2025-06-27 | 2.22 | 2.17 | -0.03 | -1.36% | 2.17 | 2.22 | 667928 | 14603.79 | 1.59% |
| 2025-06-26 | 2.15 | 2.20 | 0.05 | 2.33% | 2.14 | 2.26 | 1276888 | 28165.87 | 3.04% |
| 2025-06-25 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 533028 | 11471.51 | 1.27% |
| 2025-06-24 | 2.14 | 2.16 | 0.00 | 0.00% | 2.13 | 2.19 | 517740 | 11182.52 | 1.23% |
| 2025-06-23 | 2.13 | 2.16 | 0.03 | 1.41% | 2.05 | 2.16 | 671617 | 14241.71 | 1.60% |
| 2025-06-20 | 2.11 | 2.13 | 0.02 | 0.95% | 2.11 | 2.14 | 355444 | 7544.82 | 0.85% |
| 2025-06-19 | 2.14 | 2.11 | -0.03 | -1.40% | 2.10 | 2.17 | 472660 | 10080.47 | 1.13% |
| 2025-06-18 | 2.16 | 2.14 | -0.04 | -1.83% | 2.12 | 2.18 | 577745 | 12369.30 | 1.38% |
| 2025-06-17 | 2.13 | 2.18 | 0.06 | 2.83% | 2.12 | 2.21 | 939672 | 20474.14 | 2.24% |
| 2025-06-16 | 2.11 | 2.12 | 0.00 | 0.00% | 2.07 | 2.16 | 640992 | 13610.21 | 1.53% |
| 2025-06-13 | 2.13 | 2.12 | -0.02 | -0.93% | 2.10 | 2.16 | 788331 | 16750.87 | 1.88% |
| 2025-06-12 | 2.18 | 2.14 | -0.05 | -2.28% | 2.12 | 2.19 | 909791 | 19529.65 | 2.17% |
| 2025-06-11 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.21 | 724959 | 15839.30 | 1.73% |
| 2025-06-10 | 2.23 | 2.18 | -0.06 | -2.68% | 2.17 | 2.27 | 1079146 | 23840.65 | 2.57% |
| 2025-06-09 | 2.26 | 2.24 | -0.05 | -2.18% | 2.22 | 2.28 | 881017 | 19698.03 | 2.10% |
| 2025-06-06 | 2.25 | 2.29 | 0.03 | 1.33% | 2.25 | 2.30 | 1017583 | 23154.72 | 2.42% |
| 2025-06-05 | 2.33 | 2.26 | -0.08 | -3.42% | 2.25 | 2.38 | 1323749 | 30310.30 | 3.15% |
| 2025-06-04 | 2.38 | 2.34 | -0.07 | -2.90% | 2.32 | 2.41 | 1498232 | 35312.23 | 3.57% |
| 2025-06-03 | 2.40 | 2.41 | 0.04 | 1.69% | 2.32 | 2.50 | 2894697 | 69533.98 | 6.89% |
| 2025-05-30 | 2.10 | 2.37 | 0.22 | 10.23% | 2.10 | 2.37 | 2056972 | 47595.85 | 4.90% |
| 2025-05-29 | 2.20 | 2.15 | 0.01 | 0.47% | 2.11 | 2.25 | 2025212 | 43965.86 | 4.82% |
| 2025-05-27 | 2.10 | 2.14 | 0.04 | 1.90% | 2.08 | 2.15 | 354301 | 7475.52 | 0.84% |
| 2025-05-26 | 2.14 | 2.10 | -0.06 | -2.78% | 2.08 | 2.14 | 424564 | 8945.51 | 1.01% |
| 2025-05-23 | 2.17 | 2.16 | 0.00 | 0.00% | 2.14 | 2.18 | 250992 | 5428.69 | 0.60% |
| 2025-05-22 | 2.18 | 2.16 | -0.03 | -1.37% | 2.15 | 2.18 | 250429 | 5416.63 | 0.60% |
| 2025-05-21 | 2.18 | 2.19 | 0.00 | 0.00% | 2.13 | 2.19 | 439546 | 9486.06 | 1.05% |
| 2025-05-20 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.22 | 325635 | 7126.33 | 0.78% |
| 2025-05-19 | 2.15 | 2.19 | 0.04 | 1.86% | 2.15 | 2.20 | 402701 | 8740.12 | 0.96% |
| 2025-05-16 | 2.10 | 2.15 | 0.04 | 1.90% | 2.09 | 2.16 | 330307 | 7039.89 | 0.79% |
| 2025-05-15 | 2.12 | 2.11 | -0.03 | -1.40% | 2.10 | 2.15 | 347996 | 7395.21 | 0.83% |
| 2025-05-14 | 2.12 | 2.14 | 0.01 | 0.47% | 2.07 | 2.16 | 574205 | 12064.67 | 1.37% |
| 2025-05-13 | 2.14 | 2.13 | 0.00 | 0.00% | 2.12 | 2.18 | 508074 | 10924.65 | 1.21% |
| 2025-05-12 | 2.12 | 2.13 | 0.02 | 0.95% | 2.11 | 2.16 | 271074 | 5777.77 | 0.65% |
| 2025-05-09 | 2.14 | 2.11 | -0.03 | -1.40% | 2.10 | 2.16 | 352944 | 7504.14 | 0.84% |
| 2025-05-08 | 2.11 | 2.14 | 0.03 | 1.42% | 2.10 | 2.15 | 422232 | 8991.01 | 1.01% |
| 2025-05-07 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.15 | 424567 | 8947.28 | 1.01% |
| 2025-05-06 | 2.08 | 2.08 | -0.01 | -0.48% | 2.05 | 2.10 | 409478 | 8486.57 | 0.98% |
| 2025-04-30 | 2.02 | 2.09 | 0.07 | 3.47% | 2.01 | 2.11 | 457837 | 9510.35 | 1.09% |
| 2025-04-29 | 2.03 | 2.02 | 0.06 | 3.06% | 2.00 | 2.06 | 457108 | 9264.79 | 1.09% |
| 2025-04-28 | 2.03 | 1.96 | -0.10 | -4.85% | 1.96 | 2.05 | 640588 | 12705.83 | 1.53% |
| 2025-04-25 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.07 | 247248 | 5075.48 | 0.59% |
| 2025-04-24 | 2.05 | 2.06 | 0.01 | 0.49% | 2.03 | 2.11 | 334125 | 6931.92 | 0.80% |
| 2025-04-23 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.09 | 255031 | 5243.02 | 0.61% |
| 2025-04-22 | 2.03 | 2.06 | 0.03 | 1.48% | 2.02 | 2.08 | 293658 | 6045.18 | 0.70% |
| 2025-04-21 | 2.00 | 2.03 | 0.02 | 1.00% | 1.99 | 2.04 | 260737 | 5263.42 | 0.62% |
| 2025-04-18 | 1.99 | 2.01 | 0.00 | 0.00% | 1.98 | 2.03 | 309602 | 6192.70 | 0.74% |
| 2025-04-17 | 2.00 | 2.01 | -0.01 | -0.50% | 1.98 | 2.06 | 346813 | 7023.57 | 0.83% |
| 2025-04-16 | 2.05 | 2.02 | -0.05 | -2.42% | 1.98 | 2.07 | 435376 | 8802.68 | 1.04% |
| 2025-04-15 | 2.02 | 2.07 | 0.07 | 3.50% | 2.02 | 2.10 | 499419 | 10287.19 | 1.19% |
| 2025-04-14 | 1.95 | 2.00 | 0.07 | 3.63% | 1.93 | 2.02 | 409889 | 8132.52 | 0.98% |
| 2025-04-11 | 1.91 | 1.93 | 0.00 | 0.00% | 1.89 | 1.96 | 291546 | 5620.12 | 0.69% |
| 2025-04-10 | 1.94 | 1.93 | 0.04 | 2.12% | 1.91 | 1.97 | 362796 | 7027.57 | 0.86% |
| 2025-04-09 | 1.81 | 1.89 | 0.02 | 1.07% | 1.78 | 1.92 | 600816 | 11011.95 | 1.43% |
| 2025-04-08 | 1.90 | 1.87 | -0.10 | -5.08% | 1.87 | 1.92 | 452928 | 8522.81 | 1.08% |
| 2025-04-07 | 1.98 | 1.97 | -0.10 | -4.83% | 1.97 | 2.02 | 429263 | 8494.96 | 1.02% |
| 2025-04-03 | 2.01 | 2.07 | 0.08 | 4.02% | 2.00 | 2.08 | 491752 | 10080.98 | 1.17% |
| 2025-04-02 | 1.99 | 1.99 | 0.00 | 0.00% | 1.96 | 2.04 | 434066 | 8669.13 | 1.03% |
| 2025-04-01 | 2.09 | 1.99 | -0.10 | -4.78% | 1.99 | 2.10 | 692816 | 14093.18 | 1.65% |
| 2025-03-31 | 2.08 | 2.09 | 0.01 | 0.48% | 2.05 | 2.13 | 470690 | 9828.29 | 1.12% |
| 2025-03-28 | 2.16 | 2.08 | -0.10 | -4.59% | 2.07 | 2.20 | 858962 | 18222.79 | 2.05% |
| 2025-03-27 | 2.19 | 2.18 | 0.03 | 1.40% | 2.14 | 2.25 | 1114625 | 24413.20 | 2.65% |
| 2025-03-26 | 2.04 | 2.15 | 0.10 | 4.88% | 2.03 | 2.15 | 822861 | 17222.01 | 1.96% |
| 2025-03-25 | 2.15 | 2.05 | -0.07 | -3.30% | 2.03 | 2.23 | 1511362 | 32360.06 | 3.60% |
| 2025-03-24 | 2.01 | 2.12 | 0.10 | 4.95% | 1.98 | 2.12 | 802802 | 16610.88 | 1.91% |
| 2025-03-21 | 1.93 | 2.02 | 0.10 | 5.21% | 1.93 | 2.02 | 1099696 | 21944.18 | 2.62% |
| 2025-03-20 | 1.90 | 1.92 | 0.04 | 2.13% | 1.86 | 1.95 | 557459 | 10620.18 | 1.33% |
| 2025-03-19 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.96 | 909633 | 17316.26 | 2.17% |
| 2025-03-18 | 1.79 | 1.87 | 0.09 | 5.06% | 1.78 | 1.87 | 641656 | 11790.28 | 1.53% |
| 2025-03-17 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 229062 | 4082.71 | 0.55% |
| 2025-03-14 | 1.76 | 1.79 | 0.02 | 1.13% | 1.75 | 1.79 | 246725 | 4367.28 | 0.59% |
| 2025-03-13 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 280117 | 4968.81 | 0.67% |
| 2025-03-12 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 252194 | 4550.16 | 0.60% |
| 2025-03-11 | 1.80 | 1.82 | 0.00 | 0.00% | 1.80 | 1.84 | 292446 | 5309.63 | 0.70% |
| 2025-03-10 | 1.78 | 1.82 | 0.05 | 2.82% | 1.76 | 1.85 | 454143 | 8246.60 | 1.08% |
| 2025-03-07 | 1.78 | 1.77 | -0.03 | -1.67% | 1.77 | 1.83 | 486774 | 8728.21 | 1.16% |
| 2025-03-06 | 1.83 | 1.80 | 0.00 | 0.00% | 1.78 | 1.88 | 888111 | 16284.42 | 2.12% |
| 2025-03-05 | 1.73 | 1.80 | 0.09 | 5.26% | 1.69 | 1.80 | 917930 | 16038.34 | 2.19% |
| 2025-03-04 | 1.67 | 1.71 | 0.08 | 4.91% | 1.67 | 1.71 | 379303 | 6471.51 | 0.90% |
| 2025-03-03 | 1.66 | 1.63 | -0.04 | -2.40% | 1.61 | 1.67 | 436958 | 7174.79 | 1.04% |
东方园林(002310)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。
