| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.85 | 8.72 | -0.30 | -3.33% | 8.71 | 9.05 | 161857 | 14288.42 | 9.46% |
| 2025-04-10 | 8.35 | 9.02 | 0.59 | 7.00% | 8.35 | 9.27 | 241663 | 21575.39 | 14.13% |
| 2025-04-09 | 8.17 | 8.43 | 0.25 | 3.06% | 7.56 | 8.50 | 148913 | 12020.46 | 8.71% |
| 2025-04-08 | 7.49 | 8.18 | 0.35 | 4.47% | 7.49 | 8.39 | 150210 | 12131.26 | 8.78% |
| 2025-04-07 | 8.45 | 7.83 | -0.87 | -10.00% | 7.83 | 8.45 | 89252 | 7113.68 | 5.22% |
| 2025-04-03 | 8.52 | 8.70 | 0.09 | 1.05% | 8.50 | 8.70 | 54933 | 4744.47 | 3.21% |
| 2025-04-02 | 8.73 | 8.61 | -0.04 | -0.46% | 8.61 | 8.74 | 40713 | 3527.12 | 2.38% |
| 2025-04-01 | 8.64 | 8.65 | 0.11 | 1.29% | 8.64 | 8.81 | 58189 | 5071.07 | 3.40% |
| 2025-03-31 | 8.64 | 8.54 | -0.13 | -1.50% | 8.35 | 8.65 | 70713 | 6004.70 | 4.13% |
| 2025-03-28 | 8.82 | 8.67 | -0.19 | -2.14% | 8.63 | 8.90 | 64996 | 5663.82 | 3.80% |
| 2025-03-27 | 8.91 | 8.86 | -0.06 | -0.67% | 8.83 | 9.08 | 73634 | 6577.12 | 4.30% |
| 2025-03-26 | 8.78 | 8.92 | 0.06 | 0.68% | 8.72 | 9.02 | 89011 | 7931.01 | 5.20% |
| 2025-03-25 | 8.81 | 8.86 | 0.05 | 0.57% | 8.61 | 8.96 | 110582 | 9712.51 | 6.46% |
| 2025-03-24 | 9.15 | 8.81 | -0.34 | -3.72% | 8.60 | 9.16 | 121471 | 10770.53 | 7.10% |
| 2025-03-21 | 9.30 | 9.15 | -0.23 | -2.45% | 9.11 | 9.33 | 131234 | 12044.51 | 7.67% |
| 2025-03-20 | 9.54 | 9.38 | -0.13 | -1.37% | 9.38 | 9.79 | 172696 | 16475.87 | 10.10% |
| 2025-03-19 | 9.62 | 9.51 | -0.12 | -1.25% | 9.41 | 9.64 | 142323 | 13522.12 | 8.32% |
| 2025-03-18 | 9.78 | 9.63 | -0.17 | -1.73% | 9.53 | 9.84 | 234776 | 22675.36 | 13.72% |
| 2025-03-17 | 10.02 | 9.80 | -0.16 | -1.61% | 9.74 | 10.36 | 441175 | 44052.53 | 25.79% |
| 2025-03-14 | 9.13 | 9.96 | 0.91 | 10.06% | 9.13 | 9.96 | 329238 | 31680.19 | 19.25% |
| 2025-03-13 | 9.22 | 9.05 | -0.24 | -2.58% | 8.98 | 9.26 | 145775 | 13267.33 | 8.52% |
| 2025-03-12 | 9.37 | 9.29 | -0.03 | -0.32% | 9.21 | 9.37 | 151648 | 14069.36 | 8.87% |
| 2025-03-11 | 9.22 | 9.32 | 0.02 | 0.22% | 9.15 | 9.39 | 146929 | 13613.12 | 8.59% |
| 2025-03-10 | 9.13 | 9.30 | 0.11 | 1.20% | 9.13 | 9.30 | 150665 | 13901.90 | 8.81% |
| 2025-03-07 | 9.30 | 9.19 | -0.22 | -2.34% | 9.13 | 9.36 | 210459 | 19435.38 | 12.30% |
| 2025-03-06 | 9.26 | 9.41 | 0.08 | 0.86% | 9.20 | 9.45 | 279835 | 26140.38 | 16.36% |
| 2025-03-05 | 9.38 | 9.33 | -0.27 | -2.81% | 9.12 | 9.45 | 358458 | 33199.37 | 20.95% |
| 2025-03-04 | 9.60 | 9.60 | -1.07 | -10.03% | 9.60 | 9.92 | 221984 | 21356.67 | 12.98% |
| 2025-03-03 | 12.46 | 10.67 | -1.19 | -10.03% | 10.67 | 12.59 | 447408 | 49854.36 | 26.15% |
| 2025-02-28 | 14.47 | 11.86 | -1.29 | -9.81% | 11.84 | 14.47 | 659231 | 84286.57 | 38.54% |
| 2025-02-27 | 13.15 | 13.15 | 1.20 | 10.04% | 13.15 | 13.15 | 83336 | 10958.65 | 4.87% |
| 2025-02-26 | 11.95 | 11.95 | 1.09 | 10.04% | 10.30 | 11.95 | 415307 | 47974.91 | 24.28% |
| 2025-02-25 | 10.86 | 10.86 | 0.99 | 10.03% | 10.86 | 10.86 | 24128 | 2620.30 | 1.41% |
| 2025-02-24 | 9.87 | 9.87 | 0.90 | 10.03% | 9.87 | 9.87 | 70753 | 6983.35 | 4.14% |
| 2025-02-21 | 8.13 | 8.97 | 0.82 | 10.06% | 8.02 | 8.97 | 172848 | 15082.16 | 10.10% |
| 2025-02-20 | 8.06 | 8.15 | 0.15 | 1.88% | 7.91 | 8.15 | 44659 | 3605.63 | 2.61% |
| 2025-02-19 | 7.70 | 8.00 | 0.28 | 3.63% | 7.68 | 8.01 | 58512 | 4616.24 | 3.42% |
| 2025-02-18 | 7.73 | 7.72 | -0.22 | -2.77% | 7.68 | 7.85 | 88884 | 6892.52 | 5.20% |
| 2025-02-17 | 8.00 | 7.94 | -0.08 | -1.00% | 7.82 | 8.82 | 148295 | 12151.75 | 8.67% |
| 2025-02-14 | 8.19 | 8.02 | -0.17 | -2.08% | 8.00 | 8.21 | 32332 | 2613.51 | 1.89% |
| 2025-02-13 | 8.27 | 8.19 | -0.09 | -1.09% | 8.12 | 8.40 | 32610 | 2678.47 | 1.91% |
| 2025-02-12 | 8.24 | 8.28 | 0.03 | 0.36% | 8.10 | 8.28 | 38675 | 3171.35 | 2.26% |
| 2025-02-11 | 8.04 | 8.25 | 0.15 | 1.85% | 7.98 | 8.26 | 66960 | 5469.17 | 3.91% |
| 2025-02-10 | 7.85 | 8.10 | 0.24 | 3.05% | 7.79 | 8.10 | 41151 | 3261.87 | 2.41% |
| 2025-02-07 | 7.69 | 7.86 | 0.25 | 3.29% | 7.56 | 7.94 | 70467 | 5479.31 | 4.12% |
| 2025-02-06 | 7.36 | 7.61 | 0.26 | 3.54% | 7.22 | 7.61 | 51124 | 3820.73 | 2.99% |
| 2025-02-05 | 7.36 | 7.35 | 0.07 | 0.96% | 7.23 | 7.49 | 39302 | 2898.00 | 2.30% |
| 2025-01-27 | 7.31 | 7.28 | 0.04 | 0.55% | 7.28 | 7.59 | 59515 | 4429.72 | 3.48% |
| 2025-01-24 | 7.21 | 7.24 | -0.04 | -0.55% | 7.13 | 7.32 | 36589 | 2642.96 | 2.14% |
| 2025-01-23 | 7.60 | 7.28 | -0.30 | -3.96% | 7.27 | 7.68 | 88124 | 6541.14 | 5.15% |
| 2025-01-22 | 7.31 | 7.58 | 0.27 | 3.69% | 7.10 | 7.65 | 113896 | 8442.99 | 6.66% |
| 2025-01-21 | 7.27 | 7.31 | 0.03 | 0.41% | 7.21 | 7.44 | 62710 | 4586.05 | 3.67% |
| 2025-01-20 | 7.15 | 7.28 | 0.15 | 2.10% | 7.01 | 7.36 | 57536 | 4159.34 | 3.36% |
| 2025-01-17 | 7.16 | 7.13 | -0.02 | -0.28% | 6.96 | 7.20 | 56269 | 3982.28 | 3.29% |
| 2025-01-16 | 7.20 | 7.15 | -0.01 | -0.14% | 7.06 | 7.36 | 67191 | 4839.03 | 3.93% |
| 2025-01-15 | 7.41 | 7.16 | -0.29 | -3.89% | 7.12 | 7.44 | 124570 | 9044.62 | 7.28% |
| 2025-01-14 | 7.02 | 7.45 | 0.39 | 5.52% | 7.02 | 7.77 | 182774 | 13647.33 | 10.68% |
| 2025-01-13 | 7.60 | 7.06 | -0.62 | -8.07% | 6.91 | 7.69 | 113154 | 8138.93 | 6.61% |
| 2025-01-10 | 7.35 | 7.68 | 0.26 | 3.50% | 7.20 | 7.73 | 127550 | 9592.82 | 7.46% |
| 2025-01-09 | 7.00 | 7.42 | 0.39 | 5.55% | 6.92 | 7.47 | 74801 | 5386.95 | 4.37% |
| 2025-01-08 | 6.87 | 7.03 | 0.09 | 1.30% | 6.70 | 7.06 | 57215 | 3952.76 | 3.34% |
| 2025-01-07 | 6.66 | 6.94 | 0.23 | 3.43% | 6.63 | 6.94 | 44962 | 3063.63 | 2.63% |
| 2025-01-06 | 6.77 | 6.71 | -0.14 | -2.04% | 6.45 | 6.90 | 68235 | 4576.17 | 3.99% |
| 2025-01-03 | 7.37 | 6.85 | -0.53 | -7.18% | 6.82 | 7.57 | 125633 | 8902.58 | 7.34% |
| 2025-01-02 | 7.46 | 7.38 | -0.15 | -1.99% | 7.35 | 8.28 | 150992 | 11805.74 | 8.83% |
| 2024-12-31 | 7.44 | 7.53 | 0.14 | 1.89% | 7.39 | 7.55 | 58713 | 4394.73 | 3.43% |
| 2024-12-30 | 7.50 | 7.39 | -0.20 | -2.64% | 7.18 | 7.52 | 63256 | 4617.50 | 3.70% |
| 2024-12-27 | 7.31 | 7.59 | 0.28 | 3.83% | 7.23 | 7.64 | 58424 | 4393.13 | 3.42% |
| 2024-12-26 | 7.30 | 7.31 | 0.07 | 0.97% | 7.25 | 7.41 | 45137 | 3313.43 | 2.64% |
| 2024-12-25 | 7.48 | 7.24 | -0.24 | -3.21% | 7.09 | 7.54 | 69078 | 4984.42 | 4.04% |
| 2024-12-24 | 7.55 | 7.48 | -0.13 | -1.71% | 7.34 | 7.65 | 88541 | 6601.01 | 5.18% |
| 2024-12-23 | 8.39 | 7.61 | -0.85 | -10.05% | 7.61 | 8.42 | 109922 | 8619.74 | 6.43% |
| 2024-12-20 | 8.11 | 8.46 | 0.31 | 3.80% | 8.10 | 8.50 | 73278 | 6143.63 | 4.28% |
| 2024-12-19 | 8.23 | 8.15 | -0.10 | -1.21% | 7.92 | 8.25 | 58806 | 4763.50 | 3.44% |
| 2024-12-18 | 8.51 | 8.25 | -0.27 | -3.17% | 8.12 | 8.64 | 76824 | 6383.56 | 4.49% |
| 2024-12-17 | 9.18 | 8.52 | -0.66 | -7.19% | 8.43 | 9.20 | 100107 | 8698.89 | 5.85% |
| 2024-12-16 | 9.32 | 9.18 | -0.06 | -0.65% | 9.13 | 9.42 | 73843 | 6845.68 | 4.32% |
| 2024-12-13 | 9.50 | 9.24 | -0.31 | -3.25% | 9.19 | 9.55 | 104087 | 9726.79 | 6.08% |
| 2024-12-12 | 9.33 | 9.55 | 0.27 | 2.91% | 9.18 | 9.63 | 180368 | 17022.57 | 10.54% |
| 2024-12-11 | 9.16 | 9.28 | -0.11 | -1.17% | 8.77 | 9.53 | 239216 | 22224.50 | 13.98% |
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。
