| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.42 | 18.08 | 0.92 | 5.36% | 17.20 | 18.30 | 236975 | 42244.88 | 4.43% | 0.00 |
| 2026-02-02 | 17.71 | 17.16 | -0.69 | -3.87% | 17.16 | 17.79 | 208046 | 36320.89 | 3.89% | 0.00 |
| 2026-01-30 | 17.04 | 17.85 | 0.81 | 4.75% | 16.67 | 17.96 | 301378 | 52346.47 | 5.64% | 3.00 |
| 2026-01-29 | 17.67 | 17.04 | -0.67 | -3.78% | 16.90 | 17.82 | 252191 | 43617.06 | 4.72% | 0.00 |
| 2026-01-28 | 17.35 | 17.71 | 0.32 | 1.84% | 17.25 | 18.23 | 294214 | 52378.20 | 5.50% | 3.00 |
| 2026-01-27 | 17.50 | 17.39 | -0.17 | -0.97% | 17.10 | 17.63 | 193425 | 33511.70 | 3.62% | 0.00 |
| 2026-01-26 | 18.11 | 17.56 | -0.52 | -2.88% | 17.45 | 18.23 | 251337 | 44403.54 | 4.70% | 3.00 |
| 2026-01-23 | 18.51 | 18.08 | -0.53 | -2.85% | 17.92 | 18.70 | 362361 | 65738.21 | 6.78% | 35.00 |
| 2026-01-22 | 18.42 | 18.61 | 0.56 | 3.10% | 18.22 | 19.05 | 408858 | 76430.27 | 7.65% | 0.00 |
| 2026-01-21 | 17.02 | 18.05 | 0.89 | 5.19% | 16.81 | 18.55 | 556405 | 100035.40 | 10.41% | 3.00 |
| 2026-01-20 | 18.01 | 17.16 | -0.05 | -0.29% | 17.04 | 18.36 | 490286 | 86535.23 | 9.17% | 0.00 |
| 2026-01-19 | 16.72 | 17.21 | 0.48 | 2.87% | 16.50 | 17.35 | 424991 | 72403.05 | 7.95% | 0.00 |
| 2026-01-16 | 16.51 | 16.73 | 0.21 | 1.27% | 16.24 | 16.97 | 360034 | 59791.97 | 6.73% | 0.00 |
| 2026-01-15 | 15.85 | 16.52 | 0.57 | 3.57% | 15.70 | 16.99 | 503017 | 82789.37 | 9.41% | 0.00 |
| 2026-01-14 | 15.94 | 15.95 | 0.01 | 0.06% | 15.64 | 16.38 | 439114 | 69954.24 | 8.21% | 0.00 |
| 2026-01-13 | 17.30 | 15.94 | -1.42 | -8.18% | 15.31 | 17.30 | 682265 | 109508.09 | 12.76% | 0.00 |
| 2026-01-12 | 17.00 | 17.36 | 0.92 | 5.60% | 16.84 | 17.88 | 543163 | 93894.09 | 10.16% | 3.00 |
| 2026-01-09 | 16.48 | 16.44 | -0.15 | -0.90% | 16.25 | 16.76 | 293392 | 48360.04 | 5.49% | 0.00 |
| 2026-01-08 | 15.87 | 16.59 | 0.72 | 4.54% | 15.87 | 16.76 | 512952 | 84376.52 | 9.59% | 0.00 |
| 2026-01-07 | 15.84 | 15.87 | 0.14 | 0.89% | 15.59 | 15.98 | 304083 | 48136.57 | 5.69% | 0.00 |
| 2026-01-06 | 15.43 | 15.73 | 0.40 | 2.61% | 15.31 | 15.86 | 336854 | 52643.36 | 6.30% | 0.00 |
| 2026-01-05 | 15.23 | 15.33 | 0.21 | 1.39% | 14.87 | 15.36 | 293110 | 44239.84 | 5.48% | 0.00 |
| 2025-12-31 | 15.23 | 15.12 | -0.18 | -1.18% | 15.11 | 15.45 | 166559 | 25361.71 | 3.12% | 0.00 |
| 2025-12-30 | 15.38 | 15.30 | -0.09 | -0.58% | 14.92 | 15.46 | 227416 | 34410.07 | 4.25% | 0.00 |
| 2025-12-29 | 15.03 | 15.39 | 0.35 | 2.33% | 14.92 | 15.55 | 263024 | 40319.25 | 4.92% | 0.00 |
| 2025-12-26 | 15.29 | 15.04 | -0.24 | -1.57% | 14.98 | 15.46 | 189875 | 28759.49 | 3.55% | 0.00 |
| 2025-12-25 | 15.18 | 15.28 | 0.07 | 0.46% | 15.08 | 15.38 | 135185 | 20593.00 | 2.53% | 0.00 |
| 2025-12-24 | 15.11 | 15.21 | 0.11 | 0.73% | 14.92 | 15.35 | 167555 | 25398.47 | 3.13% | 0.00 |
| 2025-12-23 | 15.03 | 15.10 | -0.03 | -0.20% | 14.89 | 15.10 | 188139 | 28205.84 | 3.52% | 0.00 |
| 2025-12-22 | 15.35 | 15.13 | -0.34 | -2.20% | 15.02 | 15.37 | 217186 | 32861.27 | 4.06% | 0.00 |
| 2025-12-19 | 15.03 | 15.47 | 0.42 | 2.79% | 15.03 | 15.48 | 343295 | 52681.96 | 6.42% | 0.00 |
| 2025-12-18 | 15.05 | 15.05 | -0.05 | -0.33% | 14.94 | 15.26 | 195517 | 29436.48 | 3.66% | 0.00 |
| 2025-12-17 | 14.95 | 15.10 | 0.05 | 0.33% | 14.85 | 15.18 | 196655 | 29599.09 | 3.68% | 0.00 |
| 2025-12-16 | 15.03 | 15.05 | 0.14 | 0.94% | 14.73 | 15.20 | 324479 | 48645.12 | 6.07% | 40.00 |
| 2025-12-15 | 14.30 | 14.91 | 0.93 | 6.65% | 14.10 | 15.26 | 479769 | 70823.12 | 8.97% | 20.00 |
| 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 |
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。
