| 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 | 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 |
| 2025-08-14 | 15.85 | 15.39 | -0.38 | -2.41% | 15.36 | 15.85 | 189167 | 29441.50 | 3.54% | 0.00 |
| 2025-08-13 | 15.56 | 15.77 | 0.22 | 1.41% | 15.53 | 15.88 | 211094 | 33189.57 | 3.95% | 0.00 |
| 2025-08-12 | 15.71 | 15.55 | -0.13 | -0.83% | 15.38 | 15.78 | 189477 | 29491.02 | 3.54% | 0.00 |
| 2025-08-11 | 15.61 | 15.68 | -0.01 | -0.06% | 15.59 | 15.73 | 153988 | 24142.47 | 2.88% | 0.00 |
| 2025-08-08 | 15.61 | 15.69 | -0.01 | -0.06% | 15.56 | 15.81 | 144702 | 22718.60 | 2.71% | 0.00 |
| 2025-08-07 | 15.71 | 15.70 | -0.04 | -0.25% | 15.37 | 15.76 | 225663 | 35209.48 | 4.22% | 0.00 |
| 2025-08-06 | 15.86 | 15.74 | -0.12 | -0.76% | 15.64 | 15.99 | 163332 | 25741.46 | 3.05% | 0.00 |
| 2025-08-05 | 15.84 | 15.86 | -0.01 | -0.06% | 15.69 | 15.92 | 129887 | 20520.36 | 2.43% | 0.00 |
| 2025-08-04 | 15.74 | 15.87 | -0.01 | -0.06% | 15.54 | 15.90 | 164252 | 25857.37 | 3.07% | 0.00 |
| 2025-08-01 | 16.00 | 15.88 | -0.17 | -1.06% | 15.83 | 16.30 | 185228 | 29694.34 | 3.46% | 0.00 |
| 2025-07-31 | 16.28 | 16.05 | -0.24 | -1.47% | 15.96 | 16.44 | 209080 | 33796.20 | 3.91% | 0.00 |
| 2025-07-30 | 16.33 | 16.29 | -0.10 | -0.61% | 16.11 | 16.55 | 252724 | 41240.29 | 4.73% | 0.00 |
| 2025-07-29 | 16.41 | 16.39 | -0.06 | -0.36% | 16.20 | 16.49 | 225256 | 36811.38 | 4.21% | 0.00 |
| 2025-07-28 | 16.65 | 16.45 | -0.19 | -1.14% | 16.34 | 16.75 | 229609 | 37848.17 | 4.29% | 0.00 |
| 2025-07-25 | 16.70 | 16.64 | -0.07 | -0.42% | 16.56 | 17.35 | 418365 | 71033.30 | 7.82% | 0.00 |
| 2025-07-24 | 16.31 | 16.71 | 0.40 | 2.45% | 16.05 | 16.71 | 344036 | 56340.37 | 6.43% | 0.00 |
| 2025-07-23 | 16.40 | 16.31 | -0.18 | -1.09% | 16.10 | 16.62 | 281953 | 46104.67 | 5.27% | 4.00 |
| 2025-07-22 | 16.42 | 16.49 | -0.05 | -0.30% | 16.28 | 16.81 | 292441 | 48204.07 | 5.47% | 7.00 |
| 2025-07-21 | 15.99 | 16.54 | 0.57 | 3.57% | 15.91 | 16.58 | 407984 | 66934.47 | 7.63% | 0.00 |
| 2025-07-18 | 16.06 | 15.97 | -0.14 | -0.87% | 15.73 | 16.16 | 238176 | 37843.54 | 4.45% | 0.00 |
| 2025-07-17 | 15.85 | 16.11 | 0.22 | 1.38% | 15.80 | 16.37 | 388110 | 62302.58 | 7.26% | 0.00 |
| 2025-07-16 | 15.30 | 15.89 | 0.55 | 3.59% | 15.18 | 15.94 | 437524 | 68452.38 | 8.18% | 2.00 |
| 2025-07-15 | 15.56 | 15.34 | -0.39 | -2.48% | 15.12 | 15.61 | 313549 | 47971.86 | 5.86% | 0.00 |
| 2025-07-14 | 15.44 | 15.73 | 0.30 | 1.94% | 15.44 | 16.06 | 396064 | 62627.60 | 7.41% | 0.00 |
| 2025-07-11 | 15.54 | 15.43 | -0.27 | -1.72% | 15.36 | 15.67 | 268634 | 41519.93 | 5.02% | 1.00 |
| 2025-07-10 | 15.05 | 15.70 | 0.61 | 4.04% | 14.94 | 15.94 | 489874 | 76097.11 | 9.16% | 0.00 |
| 2025-07-09 | 15.32 | 15.09 | -0.27 | -1.76% | 15.00 | 15.39 | 259626 | 39314.75 | 4.86% | 0.00 |
| 2025-07-08 | 15.06 | 15.36 | 0.24 | 1.59% | 15.00 | 15.54 | 345709 | 53109.02 | 6.47% | 0.00 |
| 2025-07-07 | 15.21 | 15.12 | -0.14 | -0.92% | 15.05 | 15.42 | 232035 | 35192.96 | 4.34% | 0.00 |
| 2025-07-04 | 15.30 | 15.26 | 0.16 | 1.06% | 15.08 | 15.72 | 411024 | 63091.99 | 7.69% | 0.00 |
| 2025-07-03 | 15.02 | 15.10 | -0.08 | -0.53% | 14.99 | 15.26 | 200466 | 30272.68 | 3.75% | 0.00 |
| 2025-07-02 | 15.29 | 15.18 | -0.22 | -1.43% | 14.98 | 15.68 | 327525 | 50037.47 | 6.13% | 39.00 |
| 2025-07-01 | 15.00 | 15.40 | 0.19 | 1.25% | 14.87 | 15.43 | 377386 | 57125.58 | 7.06% | 12.00 |
| 2025-06-30 | 15.35 | 15.21 | 0.31 | 2.08% | 14.91 | 15.68 | 642664 | 98272.05 | 12.02% | 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。
