| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.63 | 2.68 | 0.05 | 1.90% | 2.63 | 2.72 | 730775 | 19508.94 | 1.74% |
| 2025-10-23 | 2.64 | 2.63 | -0.03 | -1.13% | 2.59 | 2.65 | 610487 | 15937.78 | 1.45% |
| 2025-10-22 | 2.67 | 2.66 | -0.01 | -0.37% | 2.63 | 2.69 | 521309 | 13849.84 | 1.24% |
| 2025-10-21 | 2.64 | 2.67 | 0.04 | 1.52% | 2.61 | 2.69 | 749304 | 19974.12 | 1.78% |
| 2025-10-20 | 2.63 | 2.63 | 0.05 | 1.94% | 2.59 | 2.67 | 669758 | 17600.63 | 1.60% |
| 2025-10-17 | 2.68 | 2.58 | -0.10 | -3.73% | 2.58 | 2.69 | 864614 | 22736.30 | 2.06% |
| 2025-10-16 | 2.73 | 2.68 | -0.04 | -1.47% | 2.65 | 2.73 | 696891 | 18640.92 | 1.66% |
| 2025-10-15 | 2.76 | 2.72 | -0.02 | -0.73% | 2.68 | 2.78 | 819872 | 22227.26 | 1.95% |
| 2025-10-14 | 2.81 | 2.74 | 0.04 | 1.48% | 2.72 | 2.92 | 1622234 | 45290.98 | 3.86% |
| 2025-10-13 | 2.65 | 2.70 | -0.02 | -0.74% | 2.62 | 2.72 | 1265914 | 33914.07 | 3.01% |
| 2025-10-10 | 2.89 | 2.72 | -0.12 | -4.23% | 2.72 | 2.89 | 2383816 | 66395.66 | 5.68% |
| 2025-10-09 | 2.63 | 2.84 | 0.26 | 10.08% | 2.60 | 2.84 | 2285693 | 63259.73 | 5.44% |
| 2025-09-30 | 2.52 | 2.58 | 0.07 | 2.79% | 2.52 | 2.76 | 2211198 | 58745.68 | 5.27% |
| 2025-09-29 | 2.47 | 2.51 | 0.04 | 1.62% | 2.42 | 2.55 | 1024324 | 25479.29 | 2.44% |
| 2025-09-26 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.50 | 673533 | 16604.96 | 1.60% |
| 2025-09-25 | 2.46 | 2.45 | -0.01 | -0.41% | 2.42 | 2.46 | 564342 | 13753.51 | 1.34% |
| 2025-09-24 | 2.41 | 2.46 | 0.04 | 1.65% | 2.38 | 2.48 | 704194 | 17187.29 | 1.68% |
| 2025-09-23 | 2.46 | 2.42 | -0.05 | -2.02% | 2.36 | 2.47 | 898113 | 21547.08 | 2.14% |
| 2025-09-22 | 2.52 | 2.47 | -0.05 | -1.98% | 2.44 | 2.52 | 743166 | 18313.46 | 1.77% |
| 2025-09-19 | 2.62 | 2.52 | -0.10 | -3.82% | 2.50 | 2.63 | 1230183 | 31292.12 | 2.93% |
| 2025-09-18 | 2.70 | 2.62 | -0.10 | -3.68% | 2.59 | 2.76 | 1789657 | 47936.33 | 4.26% |
| 2025-09-17 | 2.77 | 2.72 | -0.04 | -1.45% | 2.69 | 2.81 | 1895745 | 51859.00 | 4.51% |
| 2025-09-16 | 2.74 | 2.76 | 0.09 | 3.37% | 2.69 | 2.89 | 3393769 | 93741.88 | 8.08% |
| 2025-09-15 | 2.46 | 2.67 | 0.24 | 9.88% | 2.45 | 2.67 | 1276247 | 33582.14 | 3.04% |
| 2025-09-12 | 2.34 | 2.43 | 0.08 | 3.40% | 2.34 | 2.45 | 1138441 | 27364.17 | 2.71% |
| 2025-09-11 | 2.33 | 2.35 | 0.02 | 0.86% | 2.30 | 2.38 | 644664 | 15090.61 | 1.54% |
| 2025-09-10 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.35 | 435147 | 10132.36 | 1.04% |
| 2025-09-09 | 2.31 | 2.32 | 0.01 | 0.43% | 2.31 | 2.39 | 854699 | 20069.46 | 2.04% |
| 2025-09-08 | 2.34 | 2.31 | -0.03 | -1.28% | 2.30 | 2.37 | 670070 | 15565.29 | 1.60% |
| 2025-09-05 | 2.33 | 2.34 | 0.03 | 1.30% | 2.30 | 2.34 | 570590 | 13278.77 | 1.36% |
| 2025-09-04 | 2.33 | 2.31 | -0.03 | -1.28% | 2.26 | 2.36 | 915236 | 21177.54 | 2.18% |
| 2025-09-03 | 2.39 | 2.34 | -0.06 | -2.50% | 2.33 | 2.40 | 793180 | 18752.98 | 1.89% |
| 2025-09-02 | 2.40 | 2.40 | 0.02 | 0.84% | 2.37 | 2.46 | 1192978 | 28807.10 | 2.84% |
| 2025-09-01 | 2.32 | 2.38 | 0.05 | 2.15% | 2.28 | 2.41 | 1201275 | 28356.27 | 2.86% |
| 2025-08-29 | 2.35 | 2.33 | -0.02 | -0.85% | 2.30 | 2.38 | 926942 | 21668.49 | 2.21% |
| 2025-08-28 | 2.31 | 2.35 | 0.02 | 0.86% | 2.30 | 2.38 | 1264439 | 29581.25 | 3.01% |
| 2025-08-27 | 2.38 | 2.33 | -0.05 | -2.10% | 2.33 | 2.45 | 1513990 | 36061.12 | 3.61% |
| 2025-08-26 | 2.30 | 2.38 | 0.07 | 3.03% | 2.28 | 2.52 | 2093027 | 49995.52 | 4.98% |
| 2025-08-25 | 2.29 | 2.31 | -0.01 | -0.43% | 2.24 | 2.34 | 1425305 | 32625.21 | 3.39% |
| 2025-08-22 | 2.19 | 2.32 | 0.13 | 5.94% | 2.19 | 2.34 | 1927401 | 44013.95 | 4.59% |
| 2025-08-21 | 2.10 | 2.19 | 0.08 | 3.79% | 2.10 | 2.26 | 1843280 | 40293.61 | 4.39% |
| 2025-08-20 | 2.09 | 2.11 | 0.02 | 0.96% | 2.08 | 2.11 | 395523 | 8298.57 | 0.94% |
| 2025-08-19 | 2.10 | 2.09 | -0.02 | -0.95% | 2.08 | 2.11 | 483697 | 10117.88 | 1.15% |
| 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% |
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。
