| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 13.50 | 12.07 | -2.13 | -15.00% | 11.61 | 13.66 | 253762 | 32070.68 | 4.75% | 0.00 |
| 2025-04-03 | 14.05 | 14.20 | 0.07 | 0.50% | 13.94 | 14.38 | 117983 | 16742.25 | 2.21% | 0.00 |
| 2025-04-02 | 14.06 | 14.13 | 0.05 | 0.36% | 13.96 | 14.21 | 92944 | 13088.51 | 1.74% | 0.00 |
| 2025-04-01 | 13.81 | 14.08 | 0.34 | 2.47% | 13.67 | 14.44 | 183548 | 25957.39 | 3.43% | 0.00 |
| 2025-03-31 | 14.21 | 13.74 | -0.54 | -3.78% | 13.60 | 14.27 | 182317 | 25224.92 | 3.41% | 0.00 |
| 2025-03-28 | 14.40 | 14.28 | -0.21 | -1.45% | 14.27 | 14.60 | 120754 | 17415.97 | 2.26% | 0.00 |
| 2025-03-27 | 14.01 | 14.49 | 0.41 | 2.91% | 14.00 | 14.67 | 184755 | 26495.37 | 3.46% | 0.00 |
| 2025-03-26 | 14.02 | 14.08 | 0.01 | 0.07% | 14.00 | 14.29 | 128046 | 18074.91 | 2.39% | 0.00 |
| 2025-03-25 | 14.59 | 14.07 | -0.59 | -4.02% | 13.83 | 14.59 | 276668 | 38708.20 | 5.17% | 0.00 |
| 2025-03-24 | 14.91 | 14.66 | -0.14 | -0.95% | 14.41 | 14.96 | 126720 | 18610.27 | 2.37% | 0.00 |
| 2025-03-21 | 15.07 | 14.80 | -0.27 | -1.79% | 14.71 | 15.12 | 137596 | 20450.37 | 2.57% | 0.00 |
| 2025-03-20 | 15.46 | 15.07 | -0.45 | -2.90% | 15.04 | 15.46 | 139213 | 21126.67 | 2.60% | 0.00 |
| 2025-03-19 | 15.39 | 15.52 | 0.13 | 0.84% | 15.37 | 15.83 | 129803 | 20228.10 | 2.43% | 0.00 |
| 2025-03-18 | 15.50 | 15.39 | -0.06 | -0.39% | 15.30 | 15.63 | 112523 | 17343.33 | 2.10% | 0.00 |
| 2025-03-17 | 15.78 | 15.45 | -0.30 | -1.90% | 15.38 | 15.97 | 198830 | 31078.46 | 3.72% | 0.00 |
| 2025-03-14 | 15.55 | 15.75 | 0.15 | 0.96% | 15.33 | 16.11 | 220906 | 34909.14 | 4.13% | 0.00 |
| 2025-03-13 | 15.86 | 15.60 | -0.36 | -2.26% | 15.47 | 16.15 | 247703 | 38996.33 | 4.63% | 0.00 |
| 2025-03-12 | 16.05 | 15.96 | -0.14 | -0.87% | 15.70 | 16.11 | 229125 | 36482.12 | 4.29% | 6.00 |
| 2025-03-11 | 15.50 | 16.10 | 0.60 | 3.87% | 15.47 | 16.28 | 317435 | 50888.88 | 5.94% | 57.00 |
| 2025-03-10 | 15.21 | 15.50 | 0.38 | 2.51% | 15.13 | 15.67 | 201898 | 31192.90 | 3.78% | 0.00 |
| 2025-03-07 | 15.14 | 15.12 | -0.09 | -0.59% | 15.00 | 15.30 | 125474 | 18959.13 | 2.35% | 0.00 |
| 2025-03-06 | 14.50 | 15.21 | 0.76 | 5.26% | 14.49 | 15.26 | 283991 | 42700.98 | 5.31% | 0.00 |
| 2025-03-05 | 14.55 | 14.45 | -0.14 | -0.96% | 14.41 | 14.60 | 56218 | 8139.71 | 1.05% | 0.00 |
| 2025-03-04 | 14.47 | 14.59 | 0.12 | 0.83% | 14.33 | 14.61 | 73442 | 10643.42 | 1.37% | 0.00 |
| 2025-03-03 | 14.22 | 14.47 | 0.27 | 1.90% | 14.15 | 14.71 | 110585 | 16007.95 | 2.07% | 0.00 |
| 2025-02-28 | 14.43 | 14.20 | -0.27 | -1.87% | 14.15 | 14.60 | 104645 | 15012.40 | 1.96% | 0.00 |
| 2025-02-27 | 14.59 | 14.47 | -0.11 | -0.75% | 14.23 | 14.59 | 104334 | 15023.94 | 1.95% | 0.00 |
| 2025-02-26 | 13.93 | 14.58 | 0.67 | 4.82% | 13.93 | 14.60 | 245834 | 35306.54 | 4.60% | 30.00 |
| 2025-02-25 | 14.11 | 13.91 | -0.19 | -1.35% | 13.88 | 14.29 | 95910 | 13447.19 | 1.79% | 0.00 |
| 2025-02-24 | 13.89 | 14.10 | 0.14 | 1.00% | 13.88 | 14.36 | 130150 | 18370.93 | 2.43% | 0.00 |
| 2025-02-21 | 14.05 | 13.96 | -0.07 | -0.50% | 13.87 | 14.14 | 113847 | 15874.60 | 2.13% | 0.00 |
| 2025-02-20 | 14.02 | 14.03 | 0.01 | 0.07% | 13.95 | 14.22 | 102597 | 14453.86 | 1.92% | 0.00 |
| 2025-02-19 | 14.01 | 14.02 | 0.04 | 0.29% | 13.83 | 14.05 | 109372 | 15243.69 | 2.05% | 0.00 |
| 2025-02-18 | 14.53 | 13.98 | -0.55 | -3.79% | 13.95 | 14.53 | 96875 | 13777.05 | 1.81% | 0.00 |
| 2025-02-17 | 14.70 | 14.53 | -0.09 | -0.62% | 14.45 | 14.71 | 94432 | 13744.51 | 1.77% | 0.00 |
| 2025-02-14 | 14.28 | 14.62 | 0.33 | 2.31% | 14.21 | 14.75 | 168289 | 24476.69 | 3.15% | 0.00 |
| 2025-02-13 | 14.30 | 14.29 | 0.05 | 0.35% | 14.18 | 14.47 | 83144 | 11896.89 | 1.56% | 0.00 |
| 2025-02-12 | 14.30 | 14.24 | -0.08 | -0.56% | 14.15 | 14.35 | 85979 | 12232.27 | 1.61% | 0.00 |
| 2025-02-11 | 14.39 | 14.32 | -0.07 | -0.49% | 14.18 | 14.49 | 77725 | 11130.54 | 1.45% | 0.00 |
| 2025-02-10 | 14.20 | 14.39 | 0.16 | 1.12% | 14.16 | 14.45 | 107267 | 15387.33 | 2.01% | 0.00 |
| 2025-02-07 | 14.26 | 14.23 | -0.06 | -0.42% | 14.07 | 14.36 | 125690 | 17908.32 | 2.35% | 0.00 |
| 2025-02-06 | 14.04 | 14.29 | 0.22 | 1.56% | 13.97 | 14.31 | 112226 | 15897.12 | 2.10% | 0.00 |
| 2025-02-05 | 13.84 | 14.07 | 0.27 | 1.96% | 13.71 | 14.17 | 132635 | 18500.64 | 2.48% | 0.00 |
| 2025-01-27 | 13.80 | 13.80 | 0.08 | 0.58% | 13.69 | 14.03 | 73031 | 10131.62 | 1.37% | 0.00 |
| 2025-01-24 | 13.76 | 13.72 | 0.02 | 0.15% | 13.63 | 13.80 | 70542 | 9672.45 | 1.32% | 0.00 |
| 2025-01-23 | 13.91 | 13.70 | -0.11 | -0.80% | 13.69 | 14.05 | 84270 | 11684.76 | 1.58% | 0.00 |
| 2025-01-22 | 13.81 | 13.81 | -0.04 | -0.29% | 13.68 | 13.88 | 70904 | 9783.44 | 1.33% | 0.00 |
| 2025-01-21 | 14.06 | 13.85 | -0.17 | -1.21% | 13.78 | 14.10 | 91168 | 12632.71 | 1.71% | 0.00 |
| 2025-01-20 | 14.06 | 14.02 | 0.04 | 0.29% | 13.99 | 14.25 | 85182 | 12022.15 | 1.59% | 0.00 |
| 2025-01-17 | 13.96 | 13.98 | -0.01 | -0.07% | 13.77 | 14.06 | 81750 | 11398.12 | 1.53% | 0.00 |
| 2025-01-16 | 14.11 | 13.99 | -0.10 | -0.71% | 13.93 | 14.29 | 99281 | 13989.14 | 1.86% | 0.00 |
| 2025-01-15 | 14.37 | 14.09 | -0.53 | -3.63% | 14.08 | 14.49 | 164535 | 23405.79 | 3.08% | 0.00 |
| 2025-01-14 | 13.94 | 14.62 | 0.24 | 1.67% | 13.58 | 14.76 | 317038 | 44607.21 | 5.93% | 0.00 |
| 2025-01-13 | 14.31 | 14.38 | -0.02 | -0.14% | 13.94 | 14.49 | 92039 | 13102.25 | 1.72% | 0.00 |
| 2025-01-10 | 14.26 | 14.40 | 0.06 | 0.42% | 14.16 | 14.47 | 123021 | 17659.99 | 2.30% | 0.00 |
| 2025-01-09 | 14.11 | 14.34 | 0.14 | 0.99% | 13.95 | 14.38 | 78231 | 11133.50 | 1.46% | 0.00 |
| 2025-01-08 | 14.38 | 14.20 | -0.22 | -1.53% | 13.90 | 14.45 | 99732 | 14103.93 | 1.87% | 0.00 |
| 2025-01-07 | 14.25 | 14.42 | 0.19 | 1.34% | 13.92 | 14.42 | 86821 | 12315.86 | 1.62% | 0.00 |
| 2025-01-06 | 14.25 | 14.23 | -0.01 | -0.07% | 14.04 | 14.39 | 80746 | 11475.35 | 1.51% | 0.00 |
| 2025-01-03 | 14.52 | 14.24 | -0.28 | -1.93% | 14.18 | 14.65 | 100990 | 14557.42 | 1.89% | 0.00 |
| 2025-01-02 | 14.66 | 14.52 | -0.14 | -0.95% | 14.35 | 14.93 | 123136 | 17979.73 | 2.30% | 0.00 |
| 2024-12-31 | 15.19 | 14.66 | -0.55 | -3.62% | 14.65 | 15.27 | 138384 | 20553.18 | 2.59% | 0.00 |
| 2024-12-30 | 15.16 | 15.21 | 0.01 | 0.07% | 15.06 | 15.40 | 112690 | 17152.02 | 2.11% | 0.00 |
| 2024-12-27 | 14.89 | 15.20 | 0.32 | 2.15% | 14.87 | 15.48 | 178328 | 27207.81 | 3.34% | 0.00 |
| 2024-12-26 | 14.82 | 14.88 | 0.01 | 0.07% | 14.73 | 14.97 | 99869 | 14850.31 | 1.87% | 0.00 |
| 2024-12-25 | 15.19 | 14.87 | -0.30 | -1.98% | 14.73 | 15.25 | 119486 | 17909.23 | 2.23% | 0.00 |
| 2024-12-24 | 15.11 | 15.17 | 0.06 | 0.40% | 15.01 | 15.26 | 98178 | 14842.08 | 1.84% | 0.00 |
| 2024-12-23 | 15.53 | 15.11 | -0.39 | -2.52% | 15.05 | 15.59 | 143746 | 21946.53 | 2.69% | 0.00 |
| 2024-12-20 | 15.67 | 15.50 | -0.21 | -1.34% | 15.41 | 15.77 | 135708 | 21164.03 | 2.54% | 0.00 |
| 2024-12-19 | 15.26 | 15.71 | 0.28 | 1.81% | 15.23 | 15.75 | 170035 | 26528.86 | 3.18% | 0.00 |
| 2024-12-18 | 15.10 | 15.43 | 0.36 | 2.39% | 15.00 | 15.76 | 193716 | 29842.32 | 3.62% | 0.00 |
| 2024-12-17 | 15.48 | 15.07 | -0.37 | -2.40% | 15.04 | 15.53 | 137183 | 20882.61 | 2.57% | 0.00 |
| 2024-12-16 | 15.77 | 15.44 | -0.37 | -2.34% | 15.36 | 15.91 | 151127 | 23511.28 | 2.83% | 0.00 |
| 2024-12-13 | 15.89 | 15.81 | -0.13 | -0.82% | 15.63 | 16.15 | 246467 | 39189.56 | 4.61% | 0.00 |
| 2024-12-12 | 15.60 | 15.94 | 0.30 | 1.92% | 15.51 | 15.97 | 232854 | 36935.54 | 4.36% | 0.00 |
| 2024-12-11 | 15.30 | 15.64 | 0.31 | 2.02% | 15.27 | 15.72 | 193095 | 29968.76 | 3.61% | 0.00 |
| 2024-12-10 | 15.64 | 15.33 | 0.09 | 0.59% | 15.26 | 15.74 | 255604 | 39684.17 | 4.78% | 0.00 |
| 2024-12-09 | 15.33 | 15.24 | -0.01 | -0.07% | 15.19 | 15.53 | 159717 | 24488.02 | 2.99% | 0.00 |
| 2024-12-06 | 15.30 | 15.25 | -0.12 | -0.78% | 15.01 | 15.38 | 171585 | 26088.51 | 3.21% | 0.00 |
| 2024-12-05 | 15.33 | 15.37 | -0.13 | -0.84% | 14.97 | 15.49 | 199934 | 30382.60 | 3.74% | 0.00 |
花园生物(300401)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。
