| 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 | 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% |
| 2025-08-14 | 10.10 | 9.81 | -0.28 | -2.78% | 9.78 | 10.15 | 83868 | 8356.02 | 4.90% |
| 2025-08-13 | 10.30 | 10.09 | -0.17 | -1.66% | 10.08 | 10.40 | 74127 | 7525.81 | 4.33% |
| 2025-08-12 | 10.35 | 10.26 | 0.02 | 0.20% | 10.15 | 10.35 | 60575 | 6191.76 | 3.54% |
| 2025-08-11 | 10.10 | 10.24 | 0.10 | 0.99% | 10.10 | 10.29 | 72554 | 7403.44 | 4.24% |
| 2025-08-08 | 10.15 | 10.14 | 0.02 | 0.20% | 9.94 | 10.15 | 82050 | 8242.53 | 4.80% |
| 2025-08-07 | 10.09 | 10.12 | 0.07 | 0.70% | 9.98 | 10.16 | 84219 | 8497.85 | 4.92% |
| 2025-08-06 | 10.21 | 10.05 | -0.06 | -0.59% | 9.99 | 10.22 | 74284 | 7478.61 | 4.34% |
| 2025-08-05 | 10.06 | 10.11 | 0.05 | 0.50% | 10.03 | 10.20 | 83628 | 8460.64 | 4.89% |
| 2025-08-04 | 9.95 | 10.06 | 0.06 | 0.60% | 9.75 | 10.09 | 83455 | 8328.28 | 4.88% |
| 2025-08-01 | 10.00 | 10.00 | -0.02 | -0.20% | 9.87 | 10.14 | 100166 | 10041.43 | 5.86% |
| 2025-07-31 | 10.38 | 10.02 | -0.50 | -4.75% | 9.97 | 10.42 | 184002 | 18656.50 | 10.76% |
| 2025-07-30 | 10.10 | 10.52 | 0.32 | 3.14% | 9.91 | 10.68 | 249830 | 25706.72 | 14.60% |
| 2025-07-29 | 10.71 | 10.20 | -0.13 | -1.26% | 10.08 | 11.00 | 268348 | 27973.80 | 15.69% |
| 2025-07-28 | 9.96 | 10.33 | 0.37 | 3.71% | 9.94 | 10.43 | 172150 | 17696.46 | 10.06% |
| 2025-07-25 | 10.15 | 9.96 | -0.11 | -1.09% | 9.92 | 10.19 | 105854 | 10588.93 | 6.19% |
| 2025-07-24 | 9.95 | 10.07 | 0.15 | 1.51% | 9.87 | 10.18 | 153403 | 15389.32 | 8.97% |
| 2025-07-23 | 10.16 | 9.92 | -0.24 | -2.36% | 9.91 | 10.21 | 181081 | 18134.62 | 10.59% |
| 2025-07-22 | 9.83 | 10.16 | 0.29 | 2.94% | 9.75 | 10.70 | 337821 | 34503.97 | 19.75% |
| 2025-07-21 | 9.95 | 9.87 | -0.07 | -0.70% | 9.82 | 10.13 | 207762 | 20558.17 | 12.15% |
| 2025-07-18 | 10.27 | 9.94 | -0.63 | -5.96% | 9.68 | 10.43 | 371288 | 36997.22 | 21.70% |
| 2025-07-17 | 9.67 | 10.57 | 0.96 | 9.99% | 9.67 | 10.57 | 96711 | 10068.59 | 5.65% |
| 2025-07-16 | 9.45 | 9.61 | 0.18 | 1.91% | 9.37 | 9.63 | 48300 | 4604.60 | 2.82% |
| 2025-07-15 | 9.58 | 9.43 | -0.16 | -1.67% | 9.20 | 9.59 | 46550 | 4378.23 | 2.72% |
| 2025-07-14 | 9.49 | 9.59 | 0.10 | 1.05% | 9.40 | 9.61 | 38362 | 3663.07 | 2.24% |
| 2025-07-11 | 9.50 | 9.49 | 0.01 | 0.11% | 9.34 | 9.58 | 35615 | 3369.18 | 2.08% |
| 2025-07-10 | 9.50 | 9.48 | -0.06 | -0.63% | 9.39 | 9.58 | 38796 | 3674.49 | 2.27% |
| 2025-07-09 | 9.61 | 9.54 | -0.04 | -0.42% | 9.49 | 9.66 | 35347 | 3377.62 | 2.07% |
| 2025-07-08 | 9.53 | 9.58 | 0.05 | 0.52% | 9.43 | 9.63 | 47469 | 4532.84 | 2.77% |
| 2025-07-07 | 9.45 | 9.53 | 0.02 | 0.21% | 9.38 | 9.59 | 51102 | 4867.21 | 2.99% |
| 2025-07-04 | 9.59 | 9.51 | -0.09 | -0.94% | 9.45 | 9.66 | 40531 | 3858.50 | 2.37% |
| 2025-07-03 | 9.62 | 9.60 | 0.00 | 0.00% | 9.49 | 9.63 | 40688 | 3890.64 | 2.38% |
| 2025-07-02 | 9.57 | 9.60 | 0.03 | 0.31% | 9.46 | 9.63 | 48080 | 4595.71 | 2.81% |
| 2025-07-01 | 9.47 | 9.57 | 0.15 | 1.59% | 9.40 | 9.65 | 60715 | 5790.95 | 3.55% |
| 2025-06-30 | 9.36 | 9.42 | 0.10 | 1.07% | 9.28 | 9.44 | 46384 | 4347.05 | 2.71% |
| 2025-06-27 | 9.25 | 9.32 | 0.11 | 1.19% | 9.19 | 9.55 | 59313 | 5525.42 | 3.47% |
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。
