| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.19 | 7.37 | 0.31 | 4.39% | 7.03 | 7.53 | 845383 | 61756.44 | 11.88% | 0.00 |
| 2026-02-05 | 6.28 | 7.06 | 0.17 | 2.47% | 5.90 | 7.45 | 1281757 | 82311.34 | 18.01% | 0.00 |
| 2026-02-04 | 6.91 | 6.89 | -0.28 | -3.91% | 6.69 | 7.06 | 401124 | 27449.21 | 8.19% | 0.00 |
| 2026-02-03 | 6.90 | 7.17 | 0.29 | 4.22% | 6.84 | 7.25 | 305425 | 21675.94 | 6.23% | 0.00 |
| 2026-02-02 | 7.39 | 6.88 | -0.68 | -8.99% | 6.86 | 7.39 | 442641 | 31140.59 | 9.03% | 0.00 |
| 2026-01-30 | 7.22 | 7.56 | 0.30 | 4.13% | 7.05 | 7.65 | 498614 | 36716.51 | 10.18% | 29.00 |
| 2026-01-29 | 7.17 | 7.26 | 0.14 | 1.97% | 7.12 | 7.68 | 594827 | 43984.94 | 12.14% | 1.00 |
| 2026-01-28 | 7.04 | 7.12 | -0.14 | -1.93% | 6.84 | 7.26 | 500157 | 35484.24 | 10.21% | 60.00 |
| 2026-01-27 | 7.61 | 7.26 | 0.03 | 0.41% | 6.91 | 8.23 | 928833 | 69014.59 | 18.96% | 0.00 |
| 2026-01-26 | 6.42 | 7.23 | 0.97 | 15.50% | 6.42 | 7.27 | 912753 | 62445.32 | 18.63% | 0.00 |
| 2026-01-23 | 6.10 | 6.26 | 0.14 | 2.29% | 6.06 | 6.35 | 387814 | 24208.49 | 7.91% | 0.00 |
| 2026-01-22 | 5.88 | 6.12 | 0.24 | 4.08% | 5.82 | 6.17 | 453150 | 27335.44 | 9.25% | 0.00 |
| 2026-01-21 | 5.50 | 5.88 | 0.34 | 6.14% | 5.48 | 5.90 | 280421 | 16037.08 | 5.72% | 0.00 |
| 2026-01-20 | 5.62 | 5.54 | -0.09 | -1.60% | 5.49 | 5.66 | 141289 | 7832.98 | 2.88% | 0.00 |
| 2026-01-19 | 5.72 | 5.63 | -0.14 | -2.43% | 5.60 | 5.72 | 146649 | 8301.56 | 2.99% | 0.00 |
| 2026-01-16 | 5.67 | 5.77 | 0.08 | 1.41% | 5.56 | 5.88 | 205419 | 11691.46 | 4.19% | 0.00 |
| 2026-01-15 | 5.88 | 5.69 | -0.30 | -5.01% | 5.68 | 5.90 | 262975 | 15152.62 | 5.37% | 0.00 |
| 2026-01-14 | 5.69 | 5.99 | 0.26 | 4.54% | 5.65 | 6.03 | 480874 | 28371.31 | 9.81% | 0.00 |
| 2026-01-13 | 5.59 | 5.73 | 0.12 | 2.14% | 5.52 | 5.90 | 364617 | 20817.51 | 7.44% | 0.00 |
| 2026-01-12 | 5.60 | 5.61 | -0.02 | -0.36% | 5.54 | 5.62 | 226384 | 12632.64 | 4.62% | 0.00 |
| 2026-01-09 | 5.43 | 5.63 | 0.14 | 2.55% | 5.36 | 5.75 | 309675 | 17070.30 | 6.32% | 0.00 |
| 2026-01-08 | 5.43 | 5.49 | 0.03 | 0.55% | 5.40 | 5.51 | 108900 | 5960.16 | 2.22% | 0.00 |
| 2026-01-07 | 5.62 | 5.46 | -0.16 | -2.85% | 5.45 | 5.62 | 149324 | 8224.84 | 3.05% | 0.00 |
| 2026-01-06 | 5.55 | 5.62 | 0.09 | 1.63% | 5.51 | 5.64 | 125102 | 6984.43 | 2.55% | 0.00 |
| 2026-01-05 | 5.49 | 5.53 | 0.08 | 1.47% | 5.46 | 5.57 | 116906 | 6433.17 | 2.39% | 0.00 |
| 2025-12-31 | 5.49 | 5.45 | -0.01 | -0.18% | 5.39 | 5.51 | 102075 | 5574.23 | 2.08% | 0.00 |
| 2025-12-30 | 5.50 | 5.46 | -0.06 | -1.09% | 5.44 | 5.56 | 99473 | 5462.42 | 2.03% | 0.00 |
| 2025-12-29 | 5.65 | 5.52 | -0.16 | -2.82% | 5.52 | 5.67 | 138573 | 7716.76 | 2.83% | 0.00 |
| 2025-12-26 | 5.75 | 5.68 | -0.11 | -1.90% | 5.65 | 5.77 | 147623 | 8387.29 | 3.01% | 0.00 |
| 2025-12-25 | 5.71 | 5.79 | 0.06 | 1.05% | 5.68 | 5.86 | 160220 | 9264.03 | 3.27% | 0.00 |
| 2025-12-24 | 5.83 | 5.73 | -0.07 | -1.21% | 5.68 | 5.88 | 182694 | 10490.68 | 3.73% | 0.00 |
| 2025-12-23 | 5.74 | 5.80 | 0.13 | 2.29% | 5.61 | 5.84 | 233100 | 13433.20 | 4.76% | 0.00 |
| 2025-12-22 | 5.68 | 5.67 | -0.04 | -0.70% | 5.65 | 5.75 | 112646 | 6410.13 | 2.30% | 0.00 |
| 2025-12-19 | 5.68 | 5.71 | 0.04 | 0.71% | 5.61 | 5.84 | 166191 | 9474.31 | 3.39% | 0.00 |
| 2025-12-18 | 5.70 | 5.67 | -0.07 | -1.22% | 5.66 | 5.80 | 152069 | 8721.40 | 3.10% | 0.00 |
| 2025-12-17 | 5.90 | 5.74 | -0.23 | -3.85% | 5.60 | 5.95 | 222530 | 12744.52 | 4.54% | 0.00 |
| 2025-12-16 | 5.92 | 5.97 | 0.04 | 0.67% | 5.82 | 6.20 | 209066 | 12541.51 | 4.27% | 0.00 |
| 2025-12-15 | 5.96 | 5.93 | -0.08 | -1.33% | 5.91 | 6.22 | 222419 | 13500.62 | 4.54% | 0.00 |
| 2025-12-12 | 6.03 | 6.01 | -0.14 | -2.28% | 5.93 | 6.17 | 245206 | 14835.24 | 5.00% | 0.00 |
| 2025-12-11 | 5.90 | 6.15 | 0.18 | 3.02% | 5.78 | 6.29 | 429451 | 26108.58 | 8.76% | 0.00 |
| 2025-12-10 | 6.14 | 5.97 | -0.22 | -3.55% | 5.90 | 6.14 | 348264 | 20822.22 | 7.11% | 100.00 |
| 2025-12-09 | 5.56 | 6.19 | 0.68 | 12.34% | 5.52 | 6.48 | 638936 | 38566.88 | 13.04% | 0.00 |
| 2025-12-08 | 5.44 | 5.51 | 0.07 | 1.29% | 5.44 | 5.56 | 99384 | 5480.39 | 2.03% | 0.00 |
| 2025-12-05 | 5.37 | 5.44 | 0.11 | 2.06% | 5.32 | 5.52 | 111104 | 6042.77 | 2.27% | 0.00 |
| 2025-12-04 | 5.40 | 5.33 | -0.07 | -1.30% | 5.27 | 5.42 | 77383 | 4118.75 | 1.58% | 0.00 |
| 2025-12-03 | 5.56 | 5.40 | -0.16 | -2.88% | 5.38 | 5.58 | 105063 | 5701.52 | 2.14% | 0.00 |
| 2025-12-02 | 5.50 | 5.56 | 0.03 | 0.54% | 5.45 | 5.57 | 101219 | 5574.15 | 2.07% | 0.00 |
| 2025-12-01 | 5.50 | 5.53 | 0.03 | 0.55% | 5.49 | 5.58 | 77855 | 4307.81 | 1.59% | 0.00 |
| 2025-11-28 | 5.46 | 5.50 | 0.03 | 0.55% | 5.37 | 5.52 | 94107 | 5116.41 | 1.92% | 0.00 |
| 2025-11-27 | 5.46 | 5.47 | -0.01 | -0.18% | 5.43 | 5.60 | 105409 | 5795.40 | 2.15% | 0.00 |
| 2025-11-26 | 5.50 | 5.48 | -0.01 | -0.18% | 5.45 | 5.68 | 108076 | 6011.22 | 2.21% | 0.00 |
| 2025-11-25 | 5.52 | 5.49 | -0.03 | -0.54% | 5.47 | 5.58 | 99224 | 5480.80 | 2.02% | 0.00 |
| 2025-11-24 | 5.37 | 5.52 | 0.17 | 3.18% | 5.31 | 5.57 | 122280 | 6656.13 | 2.50% | 0.00 |
| 2025-11-21 | 5.51 | 5.35 | -0.22 | -3.95% | 5.33 | 5.65 | 137422 | 7502.27 | 2.80% | 0.00 |
| 2025-11-20 | 5.75 | 5.57 | -0.26 | -4.46% | 5.56 | 5.84 | 153768 | 8715.59 | 3.14% | 0.00 |
| 2025-11-19 | 5.70 | 5.83 | 0.14 | 2.46% | 5.67 | 6.06 | 298054 | 17513.56 | 6.08% | 0.00 |
| 2025-11-18 | 5.75 | 5.69 | -0.09 | -1.56% | 5.64 | 5.76 | 107538 | 6103.51 | 2.19% | 0.00 |
| 2025-11-17 | 5.76 | 5.78 | 0.00 | 0.00% | 5.66 | 5.79 | 166642 | 9520.32 | 3.40% | 0.00 |
| 2025-11-14 | 5.81 | 5.78 | -0.06 | -1.03% | 5.75 | 5.90 | 139887 | 8144.86 | 2.85% | 0.00 |
| 2025-11-13 | 5.87 | 5.84 | -0.01 | -0.17% | 5.80 | 5.87 | 109410 | 6382.29 | 2.23% | 0.00 |
| 2025-11-12 | 5.91 | 5.85 | -0.04 | -0.68% | 5.78 | 5.95 | 133942 | 7849.07 | 2.73% | 0.00 |
| 2025-11-11 | 5.90 | 5.89 | -0.01 | -0.17% | 5.82 | 5.92 | 123862 | 7260.40 | 2.53% | 0.00 |
| 2025-11-10 | 5.96 | 5.90 | -0.02 | -0.34% | 5.84 | 6.00 | 145770 | 8598.41 | 2.97% | 0.00 |
| 2025-11-07 | 6.01 | 5.92 | -0.11 | -1.82% | 5.92 | 6.10 | 155514 | 9300.45 | 3.17% | 0.00 |
| 2025-11-06 | 6.14 | 6.03 | -0.14 | -2.27% | 6.00 | 6.20 | 171691 | 10412.51 | 3.50% | 2.00 |
| 2025-11-05 | 6.10 | 6.17 | 0.02 | 0.33% | 6.08 | 6.20 | 115059 | 7078.52 | 2.35% | 0.00 |
| 2025-11-04 | 6.28 | 6.15 | -0.13 | -2.07% | 6.10 | 6.30 | 185737 | 11428.25 | 3.79% | 0.00 |
| 2025-11-03 | 6.28 | 6.28 | -0.02 | -0.32% | 6.13 | 6.34 | 230460 | 14398.48 | 4.70% | 0.00 |
| 2025-10-31 | 6.01 | 6.30 | 0.28 | 4.65% | 5.99 | 6.49 | 464971 | 29528.26 | 9.49% | 0.00 |
| 2025-10-30 | 6.20 | 6.02 | -0.23 | -3.68% | 6.02 | 6.27 | 210446 | 12846.72 | 4.29% | 0.00 |
| 2025-10-29 | 6.13 | 6.25 | 0.09 | 1.46% | 6.07 | 6.37 | 257434 | 15939.87 | 5.25% | 80.00 |
| 2025-10-28 | 6.12 | 6.16 | -0.01 | -0.16% | 6.06 | 6.23 | 169155 | 10401.73 | 3.45% | 0.00 |
| 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 |
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。
