| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.19 | 12.20 | 0.10 | 0.83% | 11.86 | 12.32 | 108970 | 13201.45 | 6.37% |
| 2026-02-02 | 12.14 | 12.10 | -0.04 | -0.33% | 12.08 | 12.50 | 120809 | 14841.52 | 7.06% |
| 2026-01-30 | 12.15 | 12.14 | 0.03 | 0.25% | 11.91 | 12.27 | 110931 | 13436.30 | 6.48% |
| 2026-01-29 | 11.90 | 12.11 | 0.13 | 1.09% | 11.81 | 12.23 | 96291 | 11655.52 | 5.63% |
| 2026-01-28 | 12.20 | 11.98 | -0.23 | -1.88% | 11.91 | 12.27 | 75066 | 9044.90 | 4.39% |
| 2026-01-27 | 12.16 | 12.21 | 0.04 | 0.33% | 11.70 | 12.21 | 98135 | 11746.20 | 5.74% |
| 2026-01-26 | 12.19 | 12.17 | -0.01 | -0.08% | 11.93 | 12.19 | 89924 | 10854.07 | 5.26% |
| 2026-01-23 | 12.25 | 12.18 | -0.12 | -0.98% | 12.14 | 12.38 | 108612 | 13249.48 | 6.35% |
| 2026-01-22 | 11.89 | 12.30 | 0.51 | 4.33% | 11.76 | 12.32 | 135824 | 16491.40 | 7.94% |
| 2026-01-21 | 11.86 | 11.79 | -0.07 | -0.59% | 11.57 | 11.92 | 90636 | 10662.52 | 5.30% |
| 2026-01-20 | 12.02 | 11.86 | -0.16 | -1.33% | 11.74 | 12.04 | 121068 | 14342.95 | 7.08% |
| 2026-01-19 | 11.38 | 12.02 | 0.50 | 4.34% | 11.22 | 12.05 | 226343 | 26852.52 | 13.23% |
| 2026-01-16 | 12.55 | 11.52 | -1.28 | -10.00% | 11.52 | 12.55 | 295331 | 35170.93 | 17.26% |
| 2026-01-15 | 12.18 | 12.80 | 0.62 | 5.09% | 12.00 | 12.88 | 353070 | 44143.84 | 20.64% |
| 2026-01-14 | 11.88 | 12.18 | 0.27 | 2.27% | 11.75 | 12.19 | 230484 | 27594.12 | 13.47% |
| 2026-01-13 | 11.90 | 11.91 | -0.11 | -0.92% | 11.81 | 12.22 | 219779 | 26440.99 | 12.85% |
| 2026-01-12 | 11.51 | 12.02 | 0.51 | 4.43% | 11.45 | 12.07 | 245637 | 29042.98 | 14.36% |
| 2026-01-09 | 11.33 | 11.51 | 0.19 | 1.68% | 11.27 | 11.51 | 163135 | 18542.26 | 9.54% |
| 2026-01-08 | 11.43 | 11.32 | -0.22 | -1.91% | 11.07 | 11.43 | 186919 | 20983.63 | 10.93% |
| 2026-01-07 | 11.25 | 11.54 | 0.27 | 2.40% | 11.23 | 11.70 | 248407 | 28599.19 | 14.52% |
| 2026-01-06 | 11.19 | 11.27 | 0.09 | 0.81% | 11.08 | 11.30 | 134666 | 15086.82 | 7.87% |
| 2026-01-05 | 11.11 | 11.18 | 0.07 | 0.63% | 11.09 | 11.22 | 111306 | 12419.75 | 6.51% |
| 2025-12-31 | 11.35 | 11.11 | -0.17 | -1.51% | 11.03 | 11.38 | 125750 | 13985.83 | 7.35% |
| 2025-12-30 | 11.61 | 11.28 | -0.42 | -3.59% | 11.25 | 11.65 | 198615 | 22581.76 | 11.61% |
| 2025-12-29 | 11.97 | 11.70 | -0.15 | -1.27% | 11.51 | 12.03 | 224950 | 26205.66 | 13.15% |
| 2025-12-26 | 11.72 | 11.85 | -0.08 | -0.67% | 11.72 | 12.10 | 280912 | 33429.19 | 16.42% |
| 2025-12-25 | 12.13 | 11.93 | -0.27 | -2.21% | 11.81 | 12.40 | 328968 | 39524.84 | 19.23% |
| 2025-12-24 | 12.20 | 12.20 | -1.35 | -9.96% | 12.20 | 12.85 | 489295 | 60433.62 | 28.60% |
| 2025-12-23 | 15.98 | 13.55 | -1.47 | -9.79% | 13.52 | 16.01 | 679936 | 98483.51 | 39.75% |
| 2025-12-22 | 13.69 | 15.02 | 1.37 | 10.04% | 13.69 | 15.02 | 343711 | 50472.40 | 20.09% |
| 2025-12-19 | 11.66 | 13.65 | 1.24 | 9.99% | 11.66 | 13.65 | 429144 | 54711.78 | 25.09% |
| 2025-12-18 | 11.50 | 12.41 | 1.13 | 10.02% | 11.41 | 12.41 | 391440 | 47156.09 | 22.88% |
| 2025-12-17 | 10.20 | 11.28 | 1.03 | 10.05% | 9.95 | 11.28 | 174021 | 19141.00 | 10.17% |
| 2025-12-16 | 10.30 | 10.25 | -0.13 | -1.25% | 10.15 | 10.63 | 72039 | 7431.10 | 4.21% |
| 2025-12-15 | 10.00 | 10.38 | 0.34 | 3.39% | 9.97 | 10.48 | 93944 | 9667.14 | 5.49% |
| 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% |
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。
