| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.42 | 10.04 | -0.31 | -3.00% | 9.95 | 10.45 | 70447 | 7180.50 | 4.12% |
| 2025-12-11 | 10.91 | 10.35 | -0.46 | -4.26% | 10.30 | 10.92 | 77401 | 8087.92 | 4.52% |
| 2025-12-10 | 11.06 | 10.81 | -0.23 | -2.08% | 10.79 | 11.17 | 56684 | 6198.14 | 3.31% |
| 2025-12-09 | 10.99 | 11.04 | 0.08 | 0.73% | 10.73 | 11.18 | 64291 | 7081.78 | 3.76% |
| 2025-12-08 | 10.95 | 10.96 | 0.02 | 0.18% | 10.84 | 11.06 | 56030 | 6132.63 | 3.28% |
| 2025-12-05 | 10.94 | 10.94 | 0.10 | 0.92% | 10.73 | 10.99 | 57195 | 6219.56 | 3.34% |
| 2025-12-04 | 11.16 | 10.84 | -0.39 | -3.47% | 10.77 | 11.25 | 74838 | 8194.06 | 4.37% |
| 2025-12-03 | 11.21 | 11.23 | 0.00 | 0.00% | 10.96 | 11.28 | 69939 | 7789.58 | 4.09% |
| 2025-12-02 | 11.11 | 11.23 | 0.02 | 0.18% | 10.94 | 11.27 | 76944 | 8569.71 | 4.50% |
| 2025-12-01 | 11.22 | 11.21 | -0.01 | -0.09% | 11.15 | 11.52 | 90334 | 10210.47 | 5.28% |
| 2025-11-28 | 10.81 | 11.22 | 0.41 | 3.79% | 10.70 | 11.32 | 89707 | 9914.86 | 5.24% |
| 2025-11-27 | 10.77 | 10.81 | 0.08 | 0.75% | 10.62 | 10.96 | 67245 | 7277.39 | 3.93% |
| 2025-11-26 | 10.78 | 10.73 | 0.04 | 0.37% | 10.67 | 11.01 | 79655 | 8625.38 | 4.66% |
| 2025-11-25 | 10.63 | 10.69 | 0.18 | 1.71% | 10.49 | 10.79 | 58415 | 6239.78 | 3.41% |
| 2025-11-24 | 10.51 | 10.51 | 0.10 | 0.96% | 10.35 | 10.76 | 75228 | 7916.89 | 4.40% |
| 2025-11-21 | 11.00 | 10.41 | -0.72 | -6.47% | 10.34 | 11.18 | 97891 | 10426.11 | 5.72% |
| 2025-11-20 | 11.51 | 11.13 | -0.24 | -2.11% | 10.96 | 11.58 | 81374 | 9083.07 | 4.76% |
| 2025-11-19 | 11.58 | 11.37 | -0.15 | -1.30% | 11.16 | 11.64 | 87139 | 9876.51 | 5.09% |
| 2025-11-18 | 11.79 | 11.52 | -0.27 | -2.29% | 11.41 | 11.82 | 115565 | 13342.32 | 6.76% |
| 2025-11-17 | 11.90 | 11.79 | 0.00 | 0.00% | 11.65 | 11.92 | 96700 | 11375.21 | 5.65% |
| 2025-11-14 | 11.90 | 11.79 | -0.18 | -1.50% | 11.78 | 12.14 | 145397 | 17387.25 | 8.50% |
| 2025-11-13 | 12.05 | 11.97 | -0.02 | -0.17% | 11.69 | 12.09 | 174961 | 20804.58 | 10.23% |
| 2025-11-12 | 12.23 | 11.99 | -0.08 | -0.66% | 11.90 | 12.68 | 270053 | 32635.10 | 15.79% |
| 2025-11-11 | 12.01 | 12.07 | 0.10 | 0.84% | 11.94 | 12.92 | 421706 | 51405.10 | 24.65% |
| 2025-11-10 | 10.96 | 11.97 | 1.09 | 10.02% | 10.81 | 11.97 | 174788 | 20080.47 | 10.22% |
| 2025-11-07 | 11.20 | 10.88 | -0.30 | -2.68% | 10.88 | 11.25 | 101943 | 11213.60 | 5.96% |
| 2025-11-06 | 11.11 | 11.18 | 0.01 | 0.09% | 10.95 | 11.23 | 103681 | 11541.60 | 6.06% |
| 2025-11-05 | 11.02 | 11.17 | 0.20 | 1.82% | 10.88 | 11.27 | 131579 | 14671.23 | 7.69% |
| 2025-11-04 | 10.95 | 10.97 | 0.09 | 0.83% | 10.76 | 11.03 | 99413 | 10856.56 | 5.81% |
| 2025-11-03 | 10.76 | 10.88 | 0.21 | 1.97% | 10.68 | 10.95 | 107344 | 11657.35 | 6.28% |
| 2025-10-31 | 10.55 | 10.67 | 0.13 | 1.23% | 10.42 | 10.76 | 98245 | 10442.99 | 5.74% |
| 2025-10-30 | 10.47 | 10.54 | 0.09 | 0.86% | 10.39 | 10.96 | 153674 | 16378.82 | 8.98% |
| 2025-10-29 | 10.70 | 10.45 | -0.25 | -2.34% | 10.35 | 10.70 | 114925 | 12068.99 | 6.72% |
| 2025-10-28 | 10.80 | 10.70 | -0.10 | -0.93% | 10.61 | 10.88 | 85274 | 9134.29 | 4.98% |
| 2025-10-27 | 10.59 | 10.80 | 0.25 | 2.37% | 10.44 | 11.00 | 177959 | 19118.22 | 10.40% |
| 2025-10-24 | 10.75 | 10.55 | -0.16 | -1.49% | 10.52 | 10.82 | 119144 | 12668.82 | 6.96% |
| 2025-10-23 | 10.70 | 10.71 | -0.04 | -0.37% | 10.53 | 10.76 | 122605 | 13061.32 | 7.17% |
| 2025-10-22 | 10.41 | 10.75 | 0.25 | 2.38% | 10.36 | 10.95 | 226834 | 24329.79 | 13.26% |
| 2025-10-21 | 10.37 | 10.50 | 0.10 | 0.96% | 10.20 | 10.52 | 148071 | 15342.99 | 8.66% |
| 2025-10-20 | 10.20 | 10.40 | 0.13 | 1.27% | 10.12 | 10.40 | 146889 | 15104.29 | 8.59% |
| 2025-10-17 | 10.10 | 10.27 | 0.07 | 0.69% | 9.96 | 10.35 | 186316 | 18981.36 | 10.89% |
| 2025-10-16 | 10.56 | 10.20 | -0.41 | -3.86% | 10.14 | 10.72 | 233261 | 24160.32 | 13.64% |
| 2025-10-15 | 10.42 | 10.61 | -0.18 | -1.67% | 10.32 | 11.20 | 344668 | 36764.38 | 20.15% |
| 2025-10-14 | 10.23 | 10.79 | -0.22 | -2.00% | 10.23 | 10.80 | 424060 | 44485.04 | 24.79% |
| 2025-10-13 | 13.15 | 11.01 | -0.94 | -7.87% | 11.00 | 13.15 | 566965 | 68884.30 | 33.14% |
| 2025-10-10 | 11.21 | 11.95 | 1.09 | 10.04% | 11.17 | 11.95 | 259840 | 30650.76 | 15.19% |
| 2025-10-09 | 9.87 | 10.86 | 0.99 | 10.03% | 9.71 | 10.86 | 238961 | 25406.82 | 13.97% |
| 2025-09-30 | 9.64 | 9.87 | 0.23 | 2.39% | 9.55 | 9.88 | 55770 | 5431.79 | 3.26% |
| 2025-09-29 | 9.50 | 9.64 | 0.14 | 1.47% | 9.28 | 9.64 | 45492 | 4338.26 | 2.66% |
| 2025-09-26 | 9.38 | 9.50 | 0.13 | 1.39% | 9.22 | 9.61 | 44675 | 4236.79 | 2.61% |
| 2025-09-25 | 9.47 | 9.37 | -0.08 | -0.85% | 9.32 | 9.62 | 36845 | 3484.79 | 2.15% |
| 2025-09-24 | 9.24 | 9.45 | 0.21 | 2.27% | 9.10 | 9.48 | 50415 | 4722.03 | 2.95% |
| 2025-09-23 | 9.31 | 9.24 | -0.03 | -0.32% | 8.95 | 9.33 | 61494 | 5605.56 | 3.59% |
| 2025-09-22 | 9.52 | 9.27 | -0.27 | -2.83% | 9.21 | 9.54 | 50559 | 4710.95 | 2.96% |
| 2025-09-19 | 9.71 | 9.54 | -0.15 | -1.55% | 9.45 | 9.73 | 40666 | 3881.97 | 2.38% |
| 2025-09-18 | 9.97 | 9.69 | -0.24 | -2.42% | 9.60 | 9.98 | 50815 | 4974.94 | 2.97% |
| 2025-09-17 | 10.05 | 9.93 | -0.12 | -1.19% | 9.91 | 10.09 | 42178 | 4205.48 | 2.47% |
| 2025-09-16 | 10.00 | 10.05 | 0.09 | 0.90% | 9.88 | 10.06 | 40994 | 4099.95 | 2.40% |
| 2025-09-15 | 10.06 | 9.96 | -0.07 | -0.70% | 9.90 | 10.11 | 38308 | 3812.96 | 2.24% |
| 2025-09-12 | 10.26 | 10.03 | -0.23 | -2.24% | 10.01 | 10.37 | 59962 | 6073.94 | 3.51% |
| 2025-09-11 | 10.05 | 10.26 | 0.23 | 2.29% | 9.89 | 10.26 | 68994 | 6962.61 | 4.03% |
| 2025-09-10 | 9.91 | 10.03 | 0.17 | 1.72% | 9.80 | 10.07 | 47644 | 4739.04 | 2.79% |
| 2025-09-09 | 9.92 | 9.86 | -0.05 | -0.50% | 9.76 | 9.95 | 39588 | 3912.11 | 2.31% |
| 2025-09-08 | 9.66 | 9.91 | 0.21 | 2.16% | 9.66 | 9.92 | 55647 | 5486.34 | 3.25% |
| 2025-09-05 | 9.74 | 9.70 | -0.03 | -0.31% | 9.38 | 9.79 | 59226 | 5677.43 | 3.46% |
| 2025-09-04 | 9.40 | 9.73 | 0.29 | 3.07% | 9.39 | 9.89 | 87566 | 8483.98 | 5.12% |
| 2025-09-03 | 9.82 | 9.44 | -0.39 | -3.97% | 9.35 | 9.94 | 59928 | 5745.65 | 3.50% |
| 2025-09-02 | 9.86 | 9.83 | -0.06 | -0.61% | 9.62 | 9.92 | 70264 | 6862.35 | 4.11% |
| 2025-09-01 | 9.66 | 9.89 | 0.18 | 1.85% | 9.56 | 9.98 | 70737 | 6945.58 | 4.14% |
| 2025-08-29 | 9.74 | 9.71 | -0.04 | -0.41% | 9.64 | 9.90 | 68173 | 6668.05 | 3.99% |
| 2025-08-28 | 9.83 | 9.75 | -0.08 | -0.81% | 9.38 | 10.07 | 114130 | 11090.96 | 6.67% |
| 2025-08-27 | 10.21 | 9.83 | -0.40 | -3.91% | 9.83 | 10.31 | 98471 | 9920.32 | 5.76% |
| 2025-08-26 | 10.27 | 10.23 | -0.05 | -0.49% | 10.16 | 10.38 | 75194 | 7740.01 | 4.40% |
| 2025-08-25 | 10.33 | 10.28 | -0.05 | -0.48% | 10.18 | 10.38 | 78660 | 8092.00 | 4.60% |
| 2025-08-22 | 10.34 | 10.33 | -0.05 | -0.48% | 10.12 | 10.40 | 97463 | 9963.72 | 5.70% |
| 2025-08-21 | 10.40 | 10.38 | -0.04 | -0.38% | 10.30 | 10.52 | 86724 | 9020.31 | 5.07% |
| 2025-08-20 | 10.35 | 10.42 | 0.07 | 0.68% | 10.21 | 10.47 | 104972 | 10864.38 | 6.14% |
| 2025-08-19 | 9.95 | 10.35 | 0.49 | 4.97% | 9.86 | 10.47 | 185818 | 19079.81 | 10.86% |
| 2025-08-18 | 9.90 | 9.86 | 0.10 | 1.02% | 9.84 | 10.04 | 77245 | 7682.28 | 4.52% |
| 2025-08-15 | 9.88 | 9.76 | -0.05 | -0.51% | 9.71 | 9.90 | 71677 | 7009.88 | 4.19% |
庄园牧场(002910)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。
