| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.02 | 13.98 | -0.12 | -0.85% | 13.98 | 14.13 | 78018 | 10953.04 | 1.46% | 0.00 |
| 2025-12-11 | 14.40 | 14.10 | -0.22 | -1.54% | 14.10 | 14.40 | 64268 | 9110.72 | 1.20% | 0.00 |
| 2025-12-10 | 14.29 | 14.32 | -0.02 | -0.14% | 14.24 | 14.47 | 66368 | 9508.80 | 1.24% | 0.00 |
| 2025-12-09 | 14.22 | 14.34 | 0.09 | 0.63% | 14.17 | 14.49 | 120298 | 17260.31 | 2.25% | 0.00 |
| 2025-12-08 | 14.14 | 14.25 | 0.10 | 0.71% | 14.01 | 14.35 | 96001 | 13646.44 | 1.80% | 0.00 |
| 2025-12-05 | 13.97 | 14.15 | 0.20 | 1.43% | 13.91 | 14.19 | 84831 | 11954.00 | 1.59% | 0.00 |
| 2025-12-04 | 14.16 | 13.95 | -0.27 | -1.90% | 13.92 | 14.21 | 84980 | 11894.66 | 1.59% | 0.00 |
| 2025-12-03 | 14.15 | 14.22 | 0.16 | 1.14% | 14.12 | 14.45 | 126420 | 18016.06 | 2.36% | 0.00 |
| 2025-12-02 | 14.25 | 14.06 | -0.19 | -1.33% | 14.03 | 14.25 | 86759 | 12228.08 | 1.62% | 0.00 |
| 2025-12-01 | 14.15 | 14.25 | 0.05 | 0.35% | 14.15 | 14.39 | 97602 | 13916.08 | 1.83% | 0.00 |
| 2025-11-28 | 14.51 | 14.20 | -0.16 | -1.11% | 14.13 | 14.58 | 137212 | 19524.54 | 2.57% | 0.00 |
| 2025-11-27 | 13.65 | 14.36 | 0.69 | 5.05% | 13.65 | 14.44 | 303481 | 43061.59 | 5.68% | 10.00 |
| 2025-11-26 | 13.53 | 13.67 | 0.14 | 1.03% | 13.53 | 13.79 | 83899 | 11473.51 | 1.57% | 0.00 |
| 2025-11-25 | 13.65 | 13.53 | -0.02 | -0.15% | 13.50 | 13.70 | 105277 | 14305.92 | 1.97% | 0.00 |
| 2025-11-24 | 13.61 | 13.55 | -0.03 | -0.22% | 13.41 | 13.71 | 72318 | 9793.52 | 1.35% | 0.00 |
| 2025-11-21 | 13.83 | 13.58 | -0.29 | -2.09% | 13.43 | 13.93 | 98277 | 13417.71 | 1.84% | 0.00 |
| 2025-11-20 | 14.28 | 13.87 | -0.39 | -2.73% | 13.84 | 14.31 | 116854 | 16350.26 | 2.19% | 0.00 |
| 2025-11-19 | 14.07 | 14.26 | 0.23 | 1.64% | 13.95 | 14.43 | 172162 | 24470.61 | 3.22% | 0.00 |
| 2025-11-18 | 13.98 | 14.03 | 0.03 | 0.21% | 13.93 | 14.21 | 93908 | 13199.12 | 1.76% | 0.00 |
| 2025-11-17 | 14.07 | 14.00 | -0.10 | -0.71% | 13.83 | 14.14 | 89916 | 12538.77 | 1.68% | 0.00 |
| 2025-11-14 | 14.17 | 14.10 | -0.14 | -0.98% | 14.09 | 14.27 | 96199 | 13610.27 | 1.80% | 3.00 |
| 2025-11-13 | 14.08 | 14.24 | 0.15 | 1.06% | 14.02 | 14.27 | 100603 | 14269.17 | 1.88% | 12.00 |
| 2025-11-12 | 14.15 | 14.09 | -0.01 | -0.07% | 14.04 | 14.22 | 82686 | 11689.10 | 1.55% | 0.00 |
| 2025-11-11 | 14.02 | 14.10 | 0.06 | 0.43% | 14.01 | 14.19 | 110403 | 15582.24 | 2.07% | 0.00 |
| 2025-11-10 | 13.89 | 14.04 | 0.20 | 1.45% | 13.82 | 14.06 | 103898 | 14533.40 | 1.94% | 0.00 |
| 2025-11-07 | 13.59 | 13.84 | 0.23 | 1.69% | 13.56 | 13.84 | 98590 | 13551.56 | 1.84% | 6.00 |
| 2025-11-06 | 13.64 | 13.61 | -0.01 | -0.07% | 13.57 | 13.66 | 46187 | 6286.78 | 0.86% | 0.00 |
| 2025-11-05 | 13.52 | 13.62 | 0.00 | 0.00% | 13.52 | 13.67 | 39698 | 5405.45 | 0.74% | 0.00 |
| 2025-11-04 | 13.75 | 13.62 | -0.14 | -1.02% | 13.55 | 13.75 | 50543 | 6892.03 | 0.95% | 0.00 |
| 2025-11-03 | 13.90 | 13.76 | -0.03 | -0.22% | 13.69 | 13.90 | 53566 | 7351.37 | 1.00% | 0.00 |
| 2025-10-31 | 13.69 | 13.79 | 0.19 | 1.40% | 13.63 | 13.85 | 68152 | 9374.32 | 1.27% | 0.00 |
| 2025-10-30 | 13.91 | 13.60 | -0.30 | -2.16% | 13.58 | 13.91 | 74792 | 10254.19 | 1.40% | 0.00 |
| 2025-10-29 | 13.95 | 13.90 | 0.00 | 0.00% | 13.81 | 13.99 | 69153 | 9604.94 | 1.29% | 0.00 |
| 2025-10-28 | 13.74 | 13.90 | 0.20 | 1.46% | 13.63 | 14.00 | 106627 | 14809.54 | 1.99% | 0.00 |
| 2025-10-27 | 13.61 | 13.70 | 0.08 | 0.59% | 13.60 | 13.93 | 101457 | 13967.58 | 1.90% | 0.00 |
| 2025-10-24 | 13.34 | 13.62 | 0.31 | 2.33% | 13.30 | 13.92 | 117211 | 15921.86 | 2.19% | 0.00 |
| 2025-10-23 | 13.42 | 13.31 | -0.13 | -0.97% | 13.16 | 13.44 | 102688 | 13604.12 | 1.92% | 0.00 |
| 2025-10-22 | 13.50 | 13.44 | -0.10 | -0.74% | 13.43 | 13.65 | 69106 | 9359.50 | 1.29% | 0.00 |
| 2025-10-21 | 13.50 | 13.54 | 0.05 | 0.37% | 13.37 | 13.62 | 75015 | 10123.74 | 1.40% | 0.00 |
| 2025-10-20 | 13.82 | 13.49 | -0.52 | -3.71% | 13.41 | 13.82 | 150743 | 20389.59 | 2.82% | 2.00 |
| 2025-10-17 | 14.02 | 14.01 | 0.02 | 0.14% | 13.83 | 14.05 | 77548 | 10816.11 | 1.45% | 0.00 |
| 2025-10-16 | 14.08 | 13.99 | -0.10 | -0.71% | 13.94 | 14.19 | 77908 | 10944.61 | 1.46% | 0.00 |
| 2025-10-15 | 13.89 | 14.09 | 0.21 | 1.51% | 13.83 | 14.09 | 73001 | 10219.80 | 1.37% | 5.00 |
| 2025-10-14 | 14.04 | 13.88 | -0.13 | -0.93% | 13.88 | 14.11 | 100026 | 13976.69 | 1.87% | 0.00 |
| 2025-10-13 | 13.90 | 14.01 | -0.27 | -1.89% | 13.83 | 14.04 | 92314 | 12882.47 | 1.73% | 5.00 |
| 2025-10-10 | 14.23 | 14.28 | -0.01 | -0.07% | 14.17 | 14.36 | 86042 | 12276.28 | 1.61% | 0.00 |
| 2025-10-09 | 14.12 | 14.29 | 0.16 | 1.13% | 14.05 | 14.32 | 124008 | 17559.17 | 2.32% | 0.00 |
| 2025-09-30 | 14.27 | 14.13 | -0.17 | -1.19% | 14.07 | 14.32 | 94183 | 13318.36 | 1.76% | 0.00 |
| 2025-09-29 | 14.33 | 14.30 | 0.00 | 0.00% | 14.20 | 14.50 | 114340 | 16391.50 | 2.14% | 0.00 |
| 2025-09-26 | 14.13 | 14.30 | 0.18 | 1.27% | 13.96 | 14.37 | 113601 | 16108.56 | 2.12% | 0.00 |
| 2025-09-25 | 14.16 | 14.12 | -0.01 | -0.07% | 14.06 | 14.19 | 75157 | 10610.39 | 1.41% | 0.00 |
| 2025-09-24 | 13.85 | 14.13 | 0.25 | 1.80% | 13.80 | 14.14 | 77313 | 10854.51 | 1.45% | 0.00 |
| 2025-09-23 | 14.12 | 13.88 | -0.24 | -1.70% | 13.71 | 14.30 | 117943 | 16375.62 | 2.21% | 0.00 |
| 2025-09-22 | 14.28 | 14.12 | -0.06 | -0.42% | 14.10 | 14.28 | 73987 | 10485.80 | 1.38% | 0.00 |
| 2025-09-19 | 14.27 | 14.18 | -0.12 | -0.84% | 14.10 | 14.35 | 92622 | 13134.39 | 1.73% | 0.00 |
| 2025-09-18 | 14.69 | 14.30 | -0.39 | -2.65% | 14.22 | 14.69 | 165687 | 23999.30 | 3.10% | 0.00 |
| 2025-09-17 | 14.49 | 14.69 | 0.25 | 1.73% | 14.46 | 14.88 | 180980 | 26613.62 | 3.38% | 0.00 |
| 2025-09-16 | 14.33 | 14.44 | 0.11 | 0.77% | 14.15 | 14.48 | 108178 | 15479.18 | 2.02% | 0.00 |
| 2025-09-15 | 14.42 | 14.33 | -0.09 | -0.62% | 14.26 | 14.44 | 90033 | 12899.36 | 1.68% | 0.00 |
| 2025-09-12 | 14.50 | 14.42 | -0.08 | -0.55% | 14.33 | 14.51 | 98700 | 14224.61 | 1.85% | 0.00 |
| 2025-09-11 | 14.29 | 14.50 | 0.15 | 1.05% | 14.14 | 14.51 | 108539 | 15541.67 | 2.03% | 0.00 |
| 2025-09-10 | 14.30 | 14.35 | -0.02 | -0.14% | 14.25 | 14.43 | 63686 | 9124.22 | 1.19% | 0.00 |
| 2025-09-09 | 14.62 | 14.37 | -0.26 | -1.78% | 14.28 | 14.62 | 112670 | 16250.62 | 2.11% | 0.00 |
| 2025-09-08 | 14.60 | 14.63 | 0.04 | 0.27% | 14.49 | 14.70 | 118137 | 17236.25 | 2.21% | 0.00 |
| 2025-09-05 | 14.49 | 14.59 | 0.18 | 1.25% | 14.35 | 14.70 | 135118 | 19662.76 | 2.53% | 0.00 |
| 2025-09-04 | 14.46 | 14.41 | 0.04 | 0.28% | 14.16 | 14.61 | 175205 | 25281.13 | 3.28% | 0.00 |
| 2025-09-03 | 14.72 | 14.37 | -0.16 | -1.10% | 14.34 | 14.72 | 120352 | 17417.58 | 2.25% | 0.00 |
| 2025-09-02 | 14.86 | 14.53 | -0.32 | -2.15% | 14.41 | 14.95 | 199514 | 29196.83 | 3.73% | 0.00 |
| 2025-09-01 | 15.10 | 14.85 | -0.23 | -1.53% | 14.73 | 15.15 | 246022 | 36680.02 | 4.60% | 0.00 |
| 2025-08-29 | 15.24 | 15.08 | -0.16 | -1.05% | 15.06 | 15.38 | 183241 | 27828.89 | 3.43% | 0.00 |
| 2025-08-28 | 15.30 | 15.24 | -0.02 | -0.13% | 14.92 | 15.47 | 203824 | 30995.22 | 3.81% | 0.00 |
| 2025-08-27 | 15.93 | 15.26 | -0.66 | -4.15% | 15.24 | 16.03 | 325976 | 51105.23 | 6.10% | 10.00 |
| 2025-08-26 | 15.84 | 15.92 | 0.04 | 0.25% | 15.78 | 16.39 | 374756 | 60262.73 | 7.01% | 0.00 |
| 2025-08-25 | 15.62 | 15.88 | 0.26 | 1.66% | 15.61 | 15.94 | 339782 | 53609.86 | 6.35% | 0.00 |
| 2025-08-22 | 15.52 | 15.62 | 0.01 | 0.06% | 15.33 | 15.67 | 265006 | 40975.97 | 4.96% | 0.00 |
| 2025-08-21 | 15.52 | 15.61 | 0.09 | 0.58% | 15.40 | 15.75 | 230986 | 35949.04 | 4.32% | 0.00 |
| 2025-08-20 | 15.59 | 15.52 | -0.07 | -0.45% | 15.40 | 15.69 | 177882 | 27616.17 | 3.33% | 0.00 |
| 2025-08-19 | 15.82 | 15.59 | -0.22 | -1.39% | 15.53 | 15.92 | 287828 | 45162.49 | 5.38% | 0.00 |
| 2025-08-18 | 15.50 | 15.81 | -0.15 | -0.94% | 15.24 | 15.84 | 395870 | 61850.17 | 7.40% | 0.00 |
| 2025-08-15 | 15.41 | 15.96 | 0.57 | 3.70% | 15.38 | 15.96 | 273376 | 43208.74 | 5.11% | 1.00 |
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。
