| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 2.12 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 598267 | 12622.98 | 1.42% |
| 2025-08-15 | 2.06 | 2.12 | 0.06 | 2.91% | 2.05 | 2.16 | 853304 | 18010.98 | 2.03% |
| 2025-08-14 | 2.09 | 2.06 | -0.03 | -1.44% | 2.06 | 2.10 | 475550 | 9856.38 | 1.13% |
| 2025-08-13 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.10 | 281183 | 5876.54 | 0.67% |
| 2025-08-12 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.10 | 273550 | 5715.65 | 0.65% |
| 2025-08-11 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.10 | 279425 | 5843.38 | 0.67% |
| 2025-08-08 | 2.10 | 2.10 | -0.01 | -0.47% | 2.09 | 2.11 | 221185 | 4638.27 | 0.53% |
| 2025-08-07 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.11 | 277388 | 5825.48 | 0.66% |
| 2025-08-06 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.12 | 320417 | 6728.93 | 0.76% |
| 2025-08-05 | 2.09 | 2.11 | 0.02 | 0.96% | 2.09 | 2.12 | 327310 | 6903.02 | 0.78% |
| 2025-08-04 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.10 | 282695 | 5906.24 | 0.67% |
| 2025-08-01 | 2.10 | 2.10 | 0.00 | 0.00% | 2.09 | 2.12 | 248399 | 5230.92 | 0.59% |
| 2025-07-31 | 2.14 | 2.10 | -0.04 | -1.87% | 2.10 | 2.15 | 609519 | 12908.25 | 1.45% |
| 2025-07-30 | 2.13 | 2.14 | 0.00 | 0.00% | 2.12 | 2.17 | 547342 | 11723.75 | 1.30% |
| 2025-07-29 | 2.14 | 2.14 | 0.01 | 0.47% | 2.12 | 2.15 | 342932 | 7311.51 | 0.82% |
| 2025-07-28 | 2.17 | 2.13 | -0.04 | -1.84% | 2.13 | 2.18 | 491534 | 10531.20 | 1.17% |
| 2025-07-25 | 2.19 | 2.17 | 0.00 | 0.00% | 2.14 | 2.21 | 870017 | 18889.54 | 2.07% |
| 2025-07-24 | 2.13 | 2.17 | 0.04 | 1.88% | 2.11 | 2.17 | 876694 | 18866.00 | 2.09% |
| 2025-07-23 | 2.12 | 2.13 | 0.00 | 0.00% | 2.11 | 2.14 | 407277 | 8643.19 | 0.97% |
| 2025-07-22 | 2.14 | 2.13 | -0.01 | -0.47% | 2.12 | 2.15 | 282315 | 6005.24 | 0.67% |
| 2025-07-21 | 2.12 | 2.14 | 0.03 | 1.42% | 2.11 | 2.14 | 331756 | 7063.29 | 0.79% |
| 2025-07-18 | 2.13 | 2.11 | -0.01 | -0.47% | 2.11 | 2.13 | 317756 | 6725.05 | 0.76% |
| 2025-07-17 | 2.13 | 2.12 | 0.00 | 0.00% | 2.11 | 2.13 | 346789 | 7354.55 | 0.83% |
| 2025-07-16 | 2.13 | 2.12 | -0.03 | -1.40% | 2.11 | 2.14 | 464454 | 9861.03 | 1.11% |
| 2025-07-15 | 2.12 | 2.15 | 0.03 | 1.42% | 2.12 | 2.27 | 1202263 | 26248.62 | 2.86% |
| 2025-07-14 | 2.15 | 2.12 | -0.04 | -1.85% | 2.11 | 2.16 | 499379 | 10614.76 | 1.19% |
| 2025-07-11 | 2.18 | 2.16 | -0.01 | -0.46% | 2.14 | 2.19 | 475726 | 10256.44 | 1.13% |
| 2025-07-10 | 2.14 | 2.17 | 0.02 | 0.93% | 2.14 | 2.19 | 538275 | 11660.27 | 1.28% |
| 2025-07-09 | 2.15 | 2.15 | 0.00 | 0.00% | 2.13 | 2.17 | 518313 | 11148.00 | 1.23% |
| 2025-07-08 | 2.10 | 2.15 | 0.05 | 2.38% | 2.10 | 2.17 | 699149 | 14954.81 | 1.67% |
| 2025-07-07 | 2.09 | 2.10 | 0.00 | 0.00% | 2.08 | 2.12 | 397627 | 8351.17 | 0.95% |
| 2025-07-04 | 2.12 | 2.10 | -0.03 | -1.41% | 2.09 | 2.13 | 481261 | 10122.67 | 1.15% |
| 2025-07-03 | 2.12 | 2.13 | 0.00 | 0.00% | 2.12 | 2.15 | 456087 | 9724.96 | 1.09% |
| 2025-07-02 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.15 | 350113 | 7454.82 | 0.83% |
| 2025-07-01 | 2.15 | 2.15 | 0.00 | 0.00% | 2.12 | 2.16 | 536789 | 11492.62 | 1.28% |
| 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% |
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。
