| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-28 | 1.67 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 302669 | 5072.48 | 0.72% |
| 2025-02-27 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.71 | 305427 | 5153.87 | 0.73% |
| 2025-02-26 | 1.70 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 258575 | 4363.35 | 0.62% |
| 2025-02-25 | 1.69 | 1.69 | 0.01 | 0.60% | 1.67 | 1.73 | 365906 | 6236.05 | 0.87% |
| 2025-02-24 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 244318 | 4119.09 | 0.58% |
| 2025-02-21 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.72 | 289900 | 4897.71 | 0.69% |
| 2025-02-20 | 1.72 | 1.70 | -0.03 | -1.73% | 1.69 | 1.74 | 297343 | 5080.18 | 0.71% |
| 2025-02-19 | 1.72 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 498013 | 8582.93 | 1.19% |
| 2025-02-18 | 1.68 | 1.73 | 0.06 | 3.59% | 1.68 | 1.75 | 766163 | 13285.48 | 1.82% |
| 2025-02-17 | 1.70 | 1.67 | -0.05 | -2.91% | 1.66 | 1.71 | 576078 | 9660.74 | 1.37% |
| 2025-02-14 | 1.70 | 1.72 | 0.01 | 0.58% | 1.68 | 1.76 | 392295 | 6743.45 | 0.93% |
| 2025-02-13 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 365968 | 6335.10 | 0.87% |
| 2025-02-12 | 1.77 | 1.75 | -0.03 | -1.69% | 1.75 | 1.78 | 353909 | 6224.66 | 0.84% |
| 2025-02-11 | 1.76 | 1.78 | 0.01 | 0.56% | 1.74 | 1.81 | 434824 | 7744.43 | 1.04% |
| 2025-02-10 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.78 | 350355 | 6176.61 | 0.83% |
| 2025-02-07 | 1.77 | 1.78 | -0.01 | -0.56% | 1.76 | 1.79 | 387866 | 6871.24 | 0.92% |
| 2025-02-06 | 1.76 | 1.79 | 0.03 | 1.70% | 1.74 | 1.83 | 416548 | 7404.77 | 0.99% |
| 2025-02-05 | 1.74 | 1.76 | 0.02 | 1.15% | 1.70 | 1.77 | 299509 | 5197.65 | 0.71% |
| 2025-01-27 | 1.73 | 1.74 | -0.02 | -1.14% | 1.73 | 1.79 | 304821 | 5335.44 | 0.73% |
| 2025-01-24 | 1.78 | 1.76 | -0.09 | -4.86% | 1.76 | 1.81 | 611102 | 10808.35 | 1.46% |
| 2025-01-23 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.88 | 261662 | 4861.83 | 0.62% |
| 2025-01-22 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.91 | 314116 | 5893.37 | 0.75% |
| 2025-01-21 | 1.82 | 1.87 | 0.06 | 3.31% | 1.78 | 1.89 | 438288 | 8035.18 | 1.04% |
| 2025-01-20 | 1.85 | 1.81 | -0.03 | -1.63% | 1.79 | 1.87 | 386714 | 7066.75 | 0.92% |
| 2025-01-17 | 1.87 | 1.84 | -0.05 | -2.65% | 1.82 | 1.87 | 422377 | 7789.65 | 1.01% |
| 2025-01-16 | 1.89 | 1.89 | 0.02 | 1.07% | 1.87 | 1.95 | 491572 | 9315.34 | 1.17% |
| 2025-01-15 | 2.00 | 1.87 | -0.05 | -2.60% | 1.83 | 2.02 | 1143929 | 22105.68 | 2.72% |
| 2025-01-14 | 1.88 | 1.92 | 0.09 | 4.92% | 1.87 | 1.92 | 201572 | 3829.08 | 0.48% |
| 2025-01-13 | 1.74 | 1.83 | 0.09 | 5.17% | 1.71 | 1.83 | 601265 | 10805.05 | 1.43% |
| 2025-01-10 | 1.69 | 1.74 | 0.08 | 4.82% | 1.67 | 1.74 | 674479 | 11543.31 | 1.61% |
| 2025-01-09 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.71 | 403850 | 6771.60 | 0.96% |
| 2025-01-08 | 1.64 | 1.69 | 0.03 | 1.81% | 1.62 | 1.72 | 581154 | 9652.73 | 1.38% |
| 2025-01-07 | 1.58 | 1.66 | 0.04 | 2.47% | 1.57 | 1.70 | 723598 | 11913.52 | 1.72% |
| 2025-01-06 | 1.65 | 1.62 | -0.08 | -4.71% | 1.62 | 1.66 | 604477 | 9886.28 | 1.44% |
| 2025-01-03 | 1.78 | 1.70 | -0.09 | -5.03% | 1.70 | 1.79 | 708583 | 12159.30 | 1.69% |
| 2025-01-02 | 1.84 | 1.79 | -0.09 | -4.79% | 1.79 | 1.86 | 708054 | 12743.09 | 2.64% |
| 2024-12-31 | 1.97 | 1.88 | -0.08 | -4.08% | 1.88 | 1.99 | 477859 | 9259.38 | 1.78% |
| 2024-12-30 | 2.00 | 1.96 | -0.09 | -4.39% | 1.95 | 2.01 | 600796 | 11858.34 | 2.24% |
| 2024-12-26 | 2.00 | 2.05 | 0.04 | 1.99% | 1.97 | 2.09 | 753715 | 15311.79 | 2.81% |
| 2024-12-25 | 1.98 | 2.01 | 0.03 | 1.52% | 1.95 | 2.02 | 588886 | 11695.54 | 2.19% |
| 2024-12-24 | 2.04 | 1.98 | -0.02 | -1.00% | 1.90 | 2.04 | 871750 | 17084.67 | 3.25% |
| 2024-12-23 | 2.07 | 2.00 | -0.10 | -4.76% | 2.00 | 2.07 | 840215 | 16945.49 | 3.13% |
| 2024-12-20 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.14 | 588954 | 12412.90 | 2.19% |
| 2024-12-19 | 2.10 | 2.08 | -0.06 | -2.80% | 2.06 | 2.13 | 570330 | 11917.77 | 2.12% |
| 2024-12-18 | 2.10 | 2.14 | 0.02 | 0.94% | 2.04 | 2.18 | 725343 | 15220.98 | 2.70% |
| 2024-12-17 | 2.07 | 2.12 | 0.06 | 2.91% | 2.06 | 2.15 | 584256 | 12334.40 | 2.18% |
| 2024-12-16 | 2.10 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 463720 | 9580.24 | 1.73% |
| 2024-12-13 | 2.16 | 2.10 | 0.02 | 0.96% | 2.07 | 2.16 | 672391 | 14180.62 | 2.50% |
| 2024-12-12 | 2.08 | 2.08 | -0.01 | -0.48% | 2.06 | 2.14 | 594132 | 12469.09 | 2.21% |
| 2024-12-11 | 2.01 | 2.09 | 0.06 | 2.96% | 2.01 | 2.10 | 585189 | 12118.77 | 2.18% |
| 2024-12-10 | 2.11 | 2.03 | -0.07 | -3.33% | 2.01 | 2.13 | 922424 | 18938.58 | 3.44% |
| 2024-12-09 | 2.12 | 2.10 | -0.09 | -4.11% | 2.08 | 2.14 | 1096519 | 23042.99 | 4.08% |
| 2024-12-06 | 2.10 | 2.19 | -0.02 | -0.90% | 2.10 | 2.32 | 1620276 | 35309.49 | 6.03% |
| 2024-12-05 | 2.21 | 2.21 | -0.12 | -5.15% | 2.21 | 2.21 | 236975 | 5237.15 | 0.88% |
| 2024-12-04 | 2.50 | 2.33 | -0.12 | -4.90% | 2.33 | 2.54 | 1080712 | 26069.18 | 4.02% |
| 2024-12-03 | 2.33 | 2.45 | 0.12 | 5.15% | 2.31 | 2.45 | 885638 | 21376.15 | 3.30% |
| 2024-12-02 | 2.20 | 2.33 | 0.11 | 4.95% | 2.18 | 2.33 | 741978 | 16870.41 | 2.76% |
| 2024-11-29 | 2.20 | 2.22 | 0.03 | 1.37% | 2.12 | 2.26 | 957704 | 21151.86 | 3.57% |
| 2024-11-28 | 1.99 | 2.19 | 0.10 | 4.78% | 1.99 | 2.19 | 685513 | 14278.72 | 2.55% |
*ST东园(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。
