| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 9.25 | 9.32 | 0.11 | 1.19% | 9.19 | 9.55 | 59313 | 5525.42 | 3.47% |
| 2025-06-26 | 9.17 | 9.21 | 0.04 | 0.44% | 9.11 | 9.26 | 40598 | 3730.40 | 2.37% |
| 2025-06-25 | 9.26 | 9.17 | 0.02 | 0.22% | 9.03 | 9.30 | 52415 | 4799.30 | 3.06% |
| 2025-06-24 | 8.94 | 9.15 | 0.21 | 2.35% | 8.94 | 9.18 | 56296 | 5127.86 | 3.29% |
| 2025-06-23 | 8.72 | 8.94 | 0.19 | 2.17% | 8.60 | 8.97 | 45781 | 4061.80 | 2.68% |
| 2025-06-20 | 8.80 | 8.75 | -0.07 | -0.79% | 8.71 | 8.94 | 36630 | 3224.63 | 2.14% |
| 2025-06-19 | 9.02 | 8.82 | -0.17 | -1.89% | 8.76 | 9.03 | 43644 | 3872.02 | 2.55% |
| 2025-06-18 | 9.09 | 8.99 | -0.17 | -1.86% | 8.98 | 9.20 | 45071 | 4073.15 | 2.63% |
| 2025-06-17 | 9.19 | 9.16 | -0.01 | -0.11% | 9.10 | 9.43 | 64100 | 5899.43 | 3.75% |
| 2025-06-16 | 9.08 | 9.17 | 0.07 | 0.77% | 9.00 | 9.27 | 54148 | 4981.42 | 3.17% |
| 2025-06-13 | 9.30 | 9.10 | -0.25 | -2.67% | 9.05 | 9.33 | 64981 | 5944.71 | 3.80% |
| 2025-06-12 | 9.31 | 9.35 | 0.00 | 0.00% | 9.25 | 9.40 | 64709 | 6034.74 | 3.78% |
| 2025-06-11 | 9.40 | 9.35 | -0.08 | -0.85% | 9.31 | 9.49 | 50528 | 4747.66 | 2.95% |
| 2025-06-10 | 9.50 | 9.43 | -0.07 | -0.74% | 9.23 | 9.55 | 71117 | 6691.49 | 4.16% |
| 2025-06-09 | 9.37 | 9.50 | 0.13 | 1.39% | 9.31 | 9.50 | 71797 | 6773.92 | 4.20% |
| 2025-06-06 | 9.39 | 9.37 | 0.00 | 0.00% | 9.27 | 9.51 | 63653 | 5962.99 | 3.72% |
| 2025-06-05 | 9.56 | 9.37 | -0.18 | -1.88% | 9.36 | 9.64 | 79162 | 7498.85 | 4.63% |
| 2025-06-04 | 9.30 | 9.55 | 0.29 | 3.13% | 9.27 | 9.56 | 83664 | 7909.28 | 4.89% |
| 2025-06-03 | 9.10 | 9.26 | 0.09 | 0.98% | 9.02 | 9.35 | 59942 | 5528.08 | 3.50% |
| 2025-05-30 | 9.46 | 9.17 | -0.29 | -3.07% | 9.09 | 9.54 | 95480 | 8782.62 | 5.58% |
| 2025-05-29 | 9.32 | 9.46 | 0.06 | 0.64% | 9.25 | 9.55 | 107207 | 10112.73 | 6.27% |
| 2025-05-28 | 9.27 | 9.40 | 0.06 | 0.64% | 9.21 | 9.56 | 110917 | 10460.18 | 6.48% |
| 2025-05-27 | 9.12 | 9.34 | 0.23 | 2.52% | 9.12 | 9.50 | 104647 | 9766.40 | 6.12% |
| 2025-05-26 | 8.98 | 9.11 | 0.14 | 1.56% | 8.92 | 9.24 | 43858 | 3995.21 | 2.56% |
| 2025-05-23 | 9.22 | 8.97 | -0.24 | -2.61% | 8.94 | 9.26 | 76939 | 6991.00 | 4.50% |
| 2025-05-22 | 9.34 | 9.21 | -0.22 | -2.33% | 9.17 | 9.47 | 63188 | 5868.15 | 3.69% |
| 2025-05-21 | 9.52 | 9.43 | -0.09 | -0.95% | 9.40 | 9.60 | 76660 | 7254.65 | 4.48% |
| 2025-05-20 | 9.34 | 9.52 | 0.23 | 2.48% | 9.34 | 9.54 | 94607 | 8950.71 | 5.53% |
| 2025-05-19 | 9.05 | 9.29 | 0.22 | 2.43% | 9.01 | 9.31 | 72413 | 6664.18 | 4.23% |
| 2025-05-16 | 9.08 | 9.07 | 0.02 | 0.22% | 8.93 | 9.13 | 65828 | 5942.30 | 3.85% |
| 2025-05-15 | 8.90 | 9.05 | 0.15 | 1.69% | 8.83 | 9.10 | 83288 | 7509.14 | 4.87% |
| 2025-05-14 | 8.94 | 8.90 | -0.04 | -0.45% | 8.83 | 9.01 | 60575 | 5382.77 | 3.54% |
| 2025-05-13 | 9.07 | 8.94 | -0.05 | -0.56% | 8.93 | 9.14 | 53725 | 4836.33 | 3.14% |
| 2025-05-12 | 9.07 | 8.99 | -0.02 | -0.22% | 8.92 | 9.08 | 58765 | 5273.33 | 3.44% |
| 2025-05-09 | 9.20 | 9.01 | -0.13 | -1.42% | 8.95 | 9.20 | 73671 | 6661.59 | 4.31% |
| 2025-05-08 | 8.95 | 9.14 | 0.18 | 2.01% | 8.86 | 9.20 | 92588 | 8419.17 | 5.41% |
| 2025-05-07 | 8.96 | 8.96 | 0.15 | 1.70% | 8.84 | 9.05 | 123477 | 11078.70 | 7.22% |
| 2025-05-06 | 8.69 | 8.81 | 0.27 | 3.16% | 8.60 | 8.83 | 102612 | 8978.46 | 6.00% |
| 2025-04-30 | 8.52 | 8.54 | 0.08 | 0.95% | 8.47 | 8.67 | 93235 | 7993.90 | 5.45% |
| 2025-04-29 | 8.22 | 8.46 | 0.19 | 2.30% | 8.20 | 8.63 | 122226 | 10330.51 | 7.15% |
| 2025-04-28 | 8.32 | 8.27 | -0.22 | -2.59% | 8.12 | 8.46 | 120885 | 9999.58 | 7.07% |
| 2025-04-25 | 8.85 | 8.49 | -0.63 | -6.91% | 8.49 | 8.85 | 192982 | 16770.68 | 11.28% |
| 2025-04-24 | 9.13 | 9.12 | -0.54 | -5.59% | 8.69 | 9.60 | 325505 | 28940.94 | 19.03% |
| 2025-04-23 | 10.70 | 9.66 | -1.07 | -9.97% | 9.66 | 10.70 | 324168 | 32151.13 | 18.95% |
| 2025-04-22 | 9.65 | 10.73 | 0.98 | 10.05% | 9.51 | 10.73 | 172920 | 18094.56 | 10.11% |
| 2025-04-21 | 9.18 | 9.75 | 0.33 | 3.50% | 9.10 | 9.90 | 257390 | 24623.39 | 15.05% |
| 2025-04-18 | 9.20 | 9.42 | 0.14 | 1.51% | 8.92 | 9.99 | 268335 | 25347.89 | 15.69% |
| 2025-04-17 | 9.03 | 9.28 | 0.09 | 0.98% | 8.96 | 9.34 | 144198 | 13283.90 | 8.43% |
| 2025-04-16 | 9.11 | 9.19 | -0.03 | -0.33% | 8.93 | 9.29 | 137978 | 12603.00 | 8.07% |
| 2025-04-15 | 9.18 | 9.22 | 0.10 | 1.10% | 9.02 | 9.56 | 232177 | 21554.10 | 13.57% |
| 2025-04-14 | 8.75 | 9.12 | 0.40 | 4.59% | 8.73 | 9.24 | 148388 | 13428.71 | 8.67% |
| 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% |
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。
