| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.30 | 6.17 | 0.07 | 1.15% | 6.12 | 6.44 | 260782 | 16219.77 | 5.32% | 0.00 |
| 2025-10-24 | 5.90 | 6.10 | 0.20 | 3.39% | 5.88 | 6.24 | 301085 | 18415.48 | 6.14% | 0.00 |
| 2025-10-23 | 5.94 | 5.90 | -0.05 | -0.84% | 5.77 | 5.98 | 191258 | 11218.18 | 3.90% | 0.00 |
| 2025-10-22 | 6.10 | 5.95 | -0.14 | -2.30% | 5.86 | 6.13 | 262209 | 15693.24 | 5.35% | 0.00 |
| 2025-10-21 | 6.21 | 6.09 | -0.11 | -1.77% | 6.08 | 6.25 | 218234 | 13459.04 | 4.45% | 0.00 |
| 2025-10-20 | 6.17 | 6.20 | 0.05 | 0.81% | 6.09 | 6.35 | 213905 | 13303.34 | 4.37% | 12.00 |
| 2025-10-17 | 6.40 | 6.15 | -0.21 | -3.30% | 6.13 | 6.41 | 238996 | 14878.08 | 4.88% | 1.00 |
| 2025-10-16 | 6.52 | 6.36 | -0.13 | -2.00% | 6.34 | 6.63 | 329435 | 21249.73 | 6.72% | 0.00 |
| 2025-10-15 | 6.70 | 6.49 | -0.12 | -1.82% | 6.46 | 6.79 | 326713 | 21418.58 | 6.67% | 0.00 |
| 2025-10-14 | 7.00 | 6.61 | -0.41 | -5.84% | 6.57 | 7.09 | 507644 | 34549.95 | 10.36% | 0.00 |
| 2025-10-13 | 6.79 | 7.02 | 0.19 | 2.78% | 6.61 | 7.31 | 730718 | 51489.46 | 14.91% | 0.00 |
| 2025-10-10 | 6.76 | 6.83 | 0.03 | 0.44% | 6.50 | 6.94 | 604581 | 40453.09 | 12.34% | 25.00 |
| 2025-10-09 | 6.73 | 6.80 | 0.18 | 2.72% | 6.41 | 7.20 | 946110 | 63714.10 | 19.31% | 100.00 |
| 2025-09-30 | 6.24 | 6.62 | -0.31 | -4.47% | 5.97 | 6.90 | 913734 | 59093.32 | 18.65% | 1.00 |
| 2025-09-29 | 7.11 | 6.93 | -0.07 | -1.00% | 6.78 | 7.26 | 669731 | 46431.54 | 13.67% | 31.00 |
| 2025-09-26 | 6.33 | 7.00 | 0.56 | 8.70% | 6.26 | 7.44 | 897660 | 60459.28 | 18.32% | 80.00 |
| 2025-09-25 | 5.87 | 6.44 | 0.58 | 9.90% | 5.80 | 6.69 | 777979 | 49417.78 | 15.88% | 25.00 |
| 2025-09-24 | 5.85 | 5.86 | -0.01 | -0.17% | 5.77 | 5.92 | 241385 | 14084.54 | 4.93% | 4.00 |
| 2025-09-23 | 6.16 | 5.87 | -0.26 | -4.24% | 5.67 | 6.25 | 430381 | 25136.78 | 8.78% | 73.00 |
| 2025-09-22 | 6.35 | 6.13 | -0.26 | -4.07% | 6.04 | 6.39 | 524773 | 32448.03 | 10.71% | 2.00 |
| 2025-09-19 | 6.21 | 6.39 | 0.29 | 4.75% | 6.21 | 6.84 | 798715 | 51747.12 | 16.30% | 1.00 |
| 2025-09-18 | 6.45 | 6.10 | -0.32 | -4.98% | 6.06 | 6.48 | 622316 | 38891.89 | 12.70% | 1.00 |
| 2025-09-17 | 6.53 | 6.42 | -0.12 | -1.83% | 6.28 | 6.85 | 881969 | 57123.30 | 18.00% | 61.00 |
| 2025-09-16 | 6.43 | 6.54 | 0.41 | 6.69% | 6.03 | 6.92 | 1282378 | 82387.84 | 26.17% | 0.00 |
| 2025-09-15 | 5.10 | 6.13 | 1.02 | 19.96% | 5.09 | 6.13 | 1056463 | 60409.27 | 21.56% | 0.00 |
| 2025-09-12 | 5.20 | 5.11 | -0.10 | -1.92% | 5.09 | 5.23 | 255428 | 13089.93 | 5.21% | 0.00 |
| 2025-09-11 | 5.17 | 5.21 | 0.03 | 0.58% | 5.10 | 5.21 | 126251 | 6528.81 | 2.58% | 342.00 |
| 2025-09-10 | 5.13 | 5.18 | 0.05 | 0.97% | 5.12 | 5.23 | 113667 | 5893.80 | 2.32% | 2.00 |
| 2025-09-09 | 5.20 | 5.13 | -0.08 | -1.54% | 5.10 | 5.21 | 120505 | 6192.90 | 2.46% | 0.00 |
| 2025-09-08 | 5.21 | 5.21 | -0.01 | -0.19% | 5.16 | 5.28 | 126807 | 6613.22 | 2.59% | 0.00 |
| 2025-09-05 | 5.18 | 5.22 | 0.04 | 0.77% | 5.08 | 5.28 | 179221 | 9296.76 | 3.66% | 0.00 |
| 2025-09-04 | 5.24 | 5.18 | -0.06 | -1.15% | 5.10 | 5.31 | 216655 | 11298.62 | 4.42% | 0.00 |
| 2025-09-03 | 5.30 | 5.24 | -0.07 | -1.32% | 5.22 | 5.46 | 294178 | 15741.45 | 6.00% | 0.00 |
| 2025-09-02 | 5.24 | 5.31 | 0.05 | 0.95% | 5.15 | 5.50 | 364132 | 19440.90 | 7.43% | 0.00 |
| 2025-09-01 | 5.14 | 5.26 | 0.15 | 2.94% | 5.12 | 5.34 | 179637 | 9450.71 | 3.67% | 0.00 |
| 2025-08-29 | 5.22 | 5.11 | -0.13 | -2.48% | 5.10 | 5.23 | 147012 | 7557.59 | 3.00% | 1.00 |
| 2025-08-28 | 5.25 | 5.24 | 0.04 | 0.77% | 5.08 | 5.37 | 197363 | 10304.63 | 4.03% | 0.00 |
| 2025-08-27 | 5.36 | 5.20 | -0.18 | -3.35% | 5.19 | 5.45 | 200631 | 10676.78 | 4.09% | 0.00 |
| 2025-08-26 | 5.30 | 5.38 | 0.09 | 1.70% | 5.25 | 5.39 | 199036 | 10659.48 | 4.06% | 0.00 |
| 2025-08-25 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.34 | 140450 | 7435.26 | 2.87% | 0.00 |
| 2025-08-22 | 5.37 | 5.31 | -0.06 | -1.12% | 5.27 | 5.38 | 134225 | 7111.73 | 2.74% | 0.00 |
| 2025-08-21 | 5.37 | 5.37 | 0.02 | 0.37% | 5.32 | 5.42 | 181112 | 9725.09 | 3.70% | 90.00 |
| 2025-08-20 | 5.27 | 5.35 | 0.08 | 1.52% | 5.21 | 5.35 | 172585 | 9135.16 | 3.52% | 5.00 |
| 2025-08-19 | 5.17 | 5.27 | 0.10 | 1.93% | 5.15 | 5.28 | 154443 | 8081.46 | 3.15% | 0.00 |
| 2025-08-18 | 5.15 | 5.17 | 0.01 | 0.19% | 5.13 | 5.21 | 125843 | 6518.88 | 2.57% | 0.00 |
| 2025-08-15 | 5.12 | 5.16 | 0.04 | 0.78% | 5.07 | 5.16 | 97415 | 4988.93 | 1.99% | 0.00 |
| 2025-08-14 | 5.21 | 5.12 | -0.09 | -1.73% | 5.11 | 5.23 | 118156 | 6096.74 | 2.41% | 0.00 |
| 2025-08-13 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 97043 | 5060.28 | 1.98% | 0.00 |
| 2025-08-12 | 5.29 | 5.25 | -0.04 | -0.76% | 5.24 | 5.32 | 87054 | 4578.52 | 1.78% | 0.00 |
| 2025-08-11 | 5.25 | 5.29 | 0.04 | 0.76% | 5.24 | 5.34 | 98529 | 5220.07 | 2.01% | 0.00 |
| 2025-08-08 | 5.27 | 5.25 | -0.04 | -0.76% | 5.23 | 5.30 | 80443 | 4223.38 | 1.64% | 0.00 |
| 2025-08-07 | 5.29 | 5.29 | 0.00 | 0.00% | 5.27 | 5.42 | 99453 | 5287.37 | 2.03% | 0.00 |
| 2025-08-06 | 5.35 | 5.29 | -0.06 | -1.12% | 5.28 | 5.35 | 90750 | 4814.13 | 1.85% | 0.00 |
| 2025-08-05 | 5.41 | 5.35 | -0.06 | -1.11% | 5.34 | 5.46 | 112483 | 6055.59 | 2.30% | 0.00 |
| 2025-08-04 | 5.30 | 5.41 | 0.08 | 1.50% | 5.24 | 5.45 | 132448 | 7088.74 | 2.70% | 0.00 |
| 2025-08-01 | 5.34 | 5.33 | 0.00 | 0.00% | 5.24 | 5.37 | 104503 | 5537.71 | 2.13% | 0.00 |
| 2025-07-31 | 5.31 | 5.33 | 0.03 | 0.57% | 5.23 | 5.46 | 156224 | 8347.13 | 3.19% | 0.00 |
| 2025-07-30 | 5.29 | 5.30 | -0.03 | -0.56% | 5.24 | 5.36 | 117519 | 6224.12 | 2.40% | 3.00 |
| 2025-07-29 | 5.27 | 5.33 | 0.05 | 0.95% | 5.21 | 5.35 | 153251 | 8096.83 | 3.13% | 0.00 |
| 2025-07-28 | 5.25 | 5.28 | -0.02 | -0.38% | 5.20 | 5.30 | 109036 | 5733.39 | 2.23% | 0.00 |
| 2025-07-25 | 5.28 | 5.30 | 0.03 | 0.57% | 5.27 | 5.35 | 81454 | 4323.02 | 1.66% | 1.00 |
| 2025-07-24 | 5.20 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 85418 | 4488.27 | 1.74% | 1.00 |
| 2025-07-23 | 5.32 | 5.20 | -0.09 | -1.70% | 5.18 | 5.32 | 114476 | 5999.49 | 2.34% | 0.00 |
| 2025-07-22 | 5.37 | 5.29 | -0.10 | -1.86% | 5.28 | 5.38 | 129760 | 6891.47 | 2.65% | 0.00 |
| 2025-07-21 | 5.37 | 5.39 | 0.00 | 0.00% | 5.36 | 5.46 | 121934 | 6593.61 | 2.49% | 0.00 |
| 2025-07-18 | 5.46 | 5.39 | -0.07 | -1.28% | 5.38 | 5.46 | 84889 | 4589.37 | 1.73% | 0.00 |
| 2025-07-17 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.50 | 128090 | 6973.67 | 2.61% | 0.00 |
| 2025-07-16 | 5.38 | 5.41 | 0.02 | 0.37% | 5.37 | 5.45 | 88890 | 4813.93 | 1.81% | 0.00 |
| 2025-07-15 | 5.45 | 5.39 | -0.07 | -1.28% | 5.32 | 5.46 | 109619 | 5885.68 | 2.24% | 2.00 |
| 2025-07-14 | 5.52 | 5.46 | -0.07 | -1.27% | 5.40 | 5.54 | 104343 | 5680.80 | 2.13% | 0.00 |
| 2025-07-11 | 5.55 | 5.53 | -0.05 | -0.90% | 5.46 | 5.57 | 151605 | 8351.21 | 3.09% | 0.00 |
| 2025-07-10 | 5.45 | 5.58 | 0.09 | 1.64% | 5.44 | 5.68 | 206251 | 11531.78 | 4.21% | 0.00 |
| 2025-07-09 | 5.46 | 5.49 | 0.01 | 0.18% | 5.45 | 5.54 | 115669 | 6350.04 | 2.36% | 0.00 |
| 2025-07-08 | 5.39 | 5.48 | 0.09 | 1.67% | 5.37 | 5.50 | 136769 | 7455.75 | 2.79% | 0.00 |
| 2025-07-07 | 5.31 | 5.39 | 0.09 | 1.70% | 5.26 | 5.43 | 104295 | 5607.75 | 2.13% | 0.00 |
| 2025-07-04 | 5.35 | 5.30 | -0.06 | -1.12% | 5.30 | 5.38 | 101585 | 5413.62 | 2.07% | 0.00 |
| 2025-07-03 | 5.43 | 5.36 | -0.12 | -2.19% | 5.33 | 5.43 | 167204 | 8979.27 | 3.41% | 0.00 |
| 2025-07-02 | 5.28 | 5.48 | 0.19 | 3.59% | 5.23 | 5.57 | 261640 | 14148.13 | 5.34% | 0.00 |
| 2025-07-01 | 5.41 | 5.29 | -0.13 | -2.40% | 5.25 | 5.44 | 156317 | 8325.10 | 3.19% | 0.00 |
| 2025-06-30 | 5.35 | 5.42 | 0.08 | 1.50% | 5.31 | 5.44 | 150852 | 8113.83 | 3.08% | 0.00 |
有棵树(300209)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。
