| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.29 | 14.95 | -0.36 | -2.35% | 14.95 | 15.44 | 166561 | 25324.80 | 3.12% | 0.00 |
| 2025-05-22 | 15.23 | 15.31 | 0.01 | 0.07% | 15.11 | 15.64 | 126817 | 19527.90 | 2.37% | 0.00 |
| 2025-05-21 | 15.40 | 15.30 | -0.13 | -0.84% | 15.26 | 15.67 | 168444 | 25987.16 | 3.15% | 0.00 |
| 2025-05-20 | 15.46 | 15.43 | -0.08 | -0.52% | 15.39 | 15.74 | 194638 | 30243.05 | 3.64% | 0.00 |
| 2025-05-19 | 15.89 | 15.51 | -0.61 | -3.78% | 15.28 | 16.00 | 265920 | 41170.11 | 4.97% | 0.00 |
| 2025-05-16 | 15.76 | 16.12 | 0.28 | 1.77% | 15.63 | 16.30 | 238025 | 38275.73 | 4.45% | 5.00 |
| 2025-05-15 | 16.55 | 15.84 | -0.67 | -4.06% | 15.80 | 16.68 | 313346 | 50139.50 | 5.86% | 0.00 |
| 2025-05-14 | 16.20 | 16.51 | 0.50 | 3.12% | 15.99 | 17.06 | 503127 | 83203.02 | 9.41% | 0.00 |
| 2025-05-13 | 15.58 | 16.01 | 0.43 | 2.76% | 15.57 | 16.22 | 291846 | 46537.41 | 5.46% | 0.00 |
| 2025-05-12 | 15.60 | 15.58 | 0.00 | 0.00% | 15.00 | 15.75 | 255519 | 39376.04 | 4.78% | 0.00 |
| 2025-05-09 | 15.72 | 15.58 | -0.08 | -0.51% | 15.47 | 15.93 | 212746 | 33435.95 | 3.98% | 0.00 |
| 2025-05-08 | 15.75 | 15.66 | 0.07 | 0.45% | 15.61 | 16.25 | 256632 | 40596.59 | 4.80% | 0.00 |
| 2025-05-07 | 15.43 | 15.59 | 0.30 | 1.96% | 15.42 | 16.00 | 309829 | 48685.71 | 5.79% | 16.00 |
| 2025-05-06 | 15.12 | 15.29 | 0.14 | 0.92% | 15.12 | 15.65 | 235166 | 36157.13 | 4.40% | 0.00 |
| 2025-04-30 | 14.98 | 15.15 | 0.30 | 2.02% | 14.54 | 15.23 | 234473 | 34974.38 | 4.39% | 0.00 |
| 2025-04-29 | 15.03 | 14.96 | -0.24 | -1.58% | 14.93 | 15.30 | 172666 | 25997.44 | 3.23% | 19.00 |
| 2025-04-28 | 15.11 | 15.20 | -0.05 | -0.33% | 14.60 | 15.41 | 329796 | 49503.84 | 6.17% | 0.00 |
| 2025-04-25 | 16.00 | 15.25 | -0.70 | -4.39% | 15.15 | 16.10 | 523054 | 80492.36 | 9.78% | 0.00 |
| 2025-04-24 | 16.21 | 15.95 | 0.24 | 1.53% | 15.85 | 16.86 | 749112 | 122093.80 | 14.01% | 3.00 |
| 2025-04-23 | 14.76 | 15.71 | 1.08 | 7.38% | 14.65 | 16.10 | 604649 | 93724.07 | 11.31% | 6.00 |
| 2025-04-22 | 14.32 | 14.63 | 0.32 | 2.24% | 14.13 | 14.80 | 237028 | 34296.22 | 4.43% | 5.00 |
| 2025-04-21 | 14.50 | 14.31 | -0.05 | -0.35% | 14.10 | 14.70 | 285670 | 40970.00 | 5.34% | 0.00 |
| 2025-04-18 | 13.61 | 14.36 | 0.54 | 3.91% | 13.50 | 14.65 | 367562 | 52112.34 | 6.87% | 0.00 |
| 2025-04-17 | 13.80 | 13.82 | -0.03 | -0.22% | 13.66 | 13.98 | 114851 | 15888.07 | 2.15% | 0.00 |
| 2025-04-16 | 13.73 | 13.85 | 0.04 | 0.29% | 13.54 | 14.46 | 208430 | 29034.13 | 3.90% | 0.00 |
| 2025-04-15 | 13.73 | 13.81 | -0.02 | -0.14% | 13.61 | 14.15 | 135487 | 18786.49 | 2.53% | 0.00 |
| 2025-04-14 | 14.00 | 13.83 | -0.15 | -1.07% | 13.73 | 14.13 | 165268 | 23001.56 | 3.09% | 0.00 |
| 2025-04-11 | 13.49 | 13.98 | 0.29 | 2.12% | 13.38 | 14.09 | 249517 | 34547.32 | 4.67% | 5.00 |
| 2025-04-10 | 12.88 | 13.69 | 0.95 | 7.46% | 12.88 | 13.69 | 233582 | 31091.92 | 4.37% | 0.00 |
| 2025-04-09 | 12.36 | 12.74 | 0.20 | 1.59% | 11.58 | 12.87 | 173943 | 21283.75 | 3.25% | 0.00 |
| 2025-04-08 | 12.43 | 12.54 | 0.47 | 3.89% | 12.19 | 13.08 | 180515 | 22771.12 | 3.38% | 0.00 |
| 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 |
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。
