| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.18 | 14.52 | 0.49 | 3.49% | 14.04 | 14.66 | 42467 | 6140.90 | 4.00% | 0.00 |
| 2026-03-24 | 13.58 | 14.03 | 1.08 | 8.34% | 13.18 | 14.07 | 49583 | 6762.92 | 4.67% | 0.00 |
| 2026-03-23 | 13.78 | 12.95 | -0.97 | -6.97% | 12.80 | 13.80 | 45667 | 6089.19 | 4.30% | 0.00 |
| 2026-03-20 | 14.74 | 13.92 | -0.72 | -4.92% | 13.85 | 14.96 | 43017 | 6139.37 | 4.05% | 0.00 |
| 2026-03-19 | 15.00 | 14.64 | -0.50 | -3.30% | 14.61 | 15.16 | 20049 | 2981.86 | 1.89% | 0.00 |
| 2026-03-18 | 14.96 | 15.14 | 0.30 | 2.02% | 14.81 | 15.14 | 20923 | 3137.89 | 1.97% | 0.00 |
| 2026-03-17 | 15.33 | 14.84 | -0.42 | -2.75% | 14.69 | 15.33 | 23618 | 3557.51 | 2.23% | 0.00 |
| 2026-03-16 | 15.09 | 15.26 | 0.17 | 1.13% | 14.97 | 15.38 | 25066 | 3804.94 | 2.36% | 0.00 |
| 2026-03-13 | 15.05 | 15.09 | 0.12 | 0.80% | 14.90 | 15.44 | 26405 | 4013.24 | 2.49% | 0.00 |
| 2026-03-12 | 15.29 | 14.97 | -0.25 | -1.64% | 14.93 | 15.37 | 25048 | 3788.03 | 2.36% | 0.00 |
| 2026-03-11 | 15.29 | 15.22 | -0.09 | -0.59% | 15.08 | 15.88 | 40549 | 6232.95 | 3.82% | 0.00 |
| 2026-03-10 | 14.75 | 15.31 | 0.68 | 4.65% | 14.63 | 15.32 | 29359 | 4448.62 | 2.77% | 0.00 |
| 2026-03-09 | 14.65 | 14.63 | -0.20 | -1.35% | 14.37 | 14.88 | 27585 | 4026.67 | 2.60% | 0.00 |
| 2026-03-06 | 14.21 | 14.83 | 0.62 | 4.36% | 14.14 | 14.88 | 31909 | 4666.93 | 3.01% | 0.00 |
| 2026-03-05 | 14.17 | 14.21 | 0.15 | 1.07% | 14.06 | 14.75 | 21281 | 3055.24 | 2.01% | 0.00 |
| 2026-03-04 | 13.88 | 14.06 | -0.07 | -0.50% | 13.54 | 14.22 | 28854 | 4042.53 | 2.72% | 0.00 |
| 2026-03-03 | 14.60 | 14.13 | -0.42 | -2.89% | 14.00 | 14.76 | 32448 | 4678.36 | 3.06% | 0.00 |
| 2026-03-02 | 15.10 | 14.55 | -0.84 | -5.46% | 14.46 | 15.27 | 40715 | 5997.21 | 3.84% | 0.00 |
| 2026-02-27 | 15.28 | 15.39 | 0.08 | 0.52% | 15.20 | 15.39 | 17895 | 2737.46 | 1.69% | 0.00 |
| 2026-02-26 | 15.66 | 15.31 | -0.29 | -1.86% | 15.22 | 15.68 | 24774 | 3808.99 | 2.33% | 0.00 |
| 2026-02-25 | 15.56 | 15.60 | 0.04 | 0.26% | 15.37 | 15.78 | 22137 | 3460.81 | 2.09% | 0.00 |
| 2026-02-24 | 15.21 | 15.56 | 0.54 | 3.60% | 15.17 | 15.62 | 32805 | 5079.10 | 3.09% | 0.00 |
| 2026-02-13 | 15.14 | 15.02 | -0.10 | -0.66% | 15.02 | 15.38 | 23987 | 3646.14 | 2.26% | 0.00 |
| 2026-02-12 | 15.38 | 15.12 | -0.26 | -1.69% | 15.09 | 15.44 | 20768 | 3165.39 | 1.96% | 0.00 |
| 2026-02-11 | 15.31 | 15.38 | 0.10 | 0.65% | 15.20 | 15.44 | 15991 | 2457.47 | 1.51% | 0.00 |
| 2026-02-10 | 15.38 | 15.28 | -0.02 | -0.13% | 15.18 | 15.50 | 21881 | 3366.11 | 2.06% | 0.00 |
| 2026-02-09 | 15.23 | 15.30 | 0.32 | 2.14% | 15.20 | 15.43 | 23576 | 3603.74 | 2.22% | 0.00 |
| 2026-02-06 | 14.81 | 14.98 | 0.00 | 0.00% | 14.81 | 15.22 | 29230 | 4399.55 | 2.75% | 0.00 |
| 2026-02-05 | 15.12 | 14.98 | -0.11 | -0.73% | 14.97 | 15.26 | 25295 | 3818.97 | 2.38% | 0.00 |
| 2026-02-04 | 14.98 | 15.09 | 0.04 | 0.27% | 14.90 | 15.20 | 23962 | 3605.55 | 2.26% | 0.00 |
| 2026-02-03 | 15.01 | 15.05 | 0.17 | 1.14% | 14.88 | 15.24 | 33588 | 5060.20 | 3.17% | 0.00 |
| 2026-02-02 | 15.09 | 14.88 | -0.36 | -2.36% | 14.81 | 15.24 | 49928 | 7533.12 | 4.71% | 0.00 |
| 2026-01-30 | 14.91 | 15.24 | 0.28 | 1.87% | 14.86 | 15.28 | 27411 | 4141.80 | 2.58% | 0.00 |
| 2026-01-29 | 14.89 | 14.96 | 0.01 | 0.07% | 14.73 | 15.35 | 27377 | 4120.88 | 2.58% | 0.00 |
| 2026-01-28 | 15.28 | 14.95 | -0.30 | -1.97% | 14.93 | 15.40 | 25319 | 3828.78 | 2.39% | 0.00 |
| 2026-01-27 | 15.33 | 15.25 | -0.16 | -1.04% | 14.77 | 15.47 | 29826 | 4506.66 | 2.81% | 0.00 |
| 2026-01-26 | 15.69 | 15.41 | -0.27 | -1.72% | 15.23 | 15.78 | 35286 | 5447.67 | 3.33% | 0.00 |
| 2026-01-23 | 15.66 | 15.68 | 0.03 | 0.19% | 15.47 | 15.81 | 22727 | 3559.41 | 2.14% | 0.00 |
| 2026-01-22 | 15.56 | 15.65 | 0.22 | 1.43% | 15.38 | 15.78 | 26099 | 4068.81 | 2.46% | 0.00 |
| 2026-01-21 | 15.21 | 15.43 | 0.21 | 1.38% | 15.03 | 15.48 | 26235 | 4011.02 | 2.47% | 0.00 |
| 2026-01-20 | 15.18 | 15.22 | 0.13 | 0.86% | 15.02 | 15.48 | 38041 | 5810.79 | 3.58% | 0.00 |
| 2026-01-19 | 14.84 | 15.09 | 0.16 | 1.07% | 14.77 | 15.12 | 35645 | 5342.51 | 3.36% | 0.00 |
| 2026-01-16 | 14.89 | 14.93 | 0.07 | 0.47% | 14.75 | 15.00 | 26154 | 3893.80 | 2.46% | 0.00 |
| 2026-01-15 | 14.90 | 14.86 | -0.16 | -1.07% | 14.75 | 15.05 | 22166 | 3299.67 | 2.09% | 0.00 |
| 2026-01-14 | 14.94 | 15.02 | 0.08 | 0.54% | 14.71 | 15.21 | 38069 | 5721.84 | 3.59% | 0.00 |
| 2026-01-13 | 14.95 | 14.94 | 0.07 | 0.47% | 14.66 | 15.23 | 37494 | 5621.28 | 3.53% | 0.00 |
| 2026-01-12 | 14.81 | 14.87 | 0.08 | 0.54% | 14.66 | 14.97 | 27551 | 4086.27 | 2.60% | 0.00 |
| 2026-01-09 | 14.62 | 14.79 | 0.10 | 0.68% | 14.46 | 14.81 | 33666 | 4928.46 | 3.17% | 0.00 |
| 2026-01-08 | 14.10 | 14.69 | 0.56 | 3.96% | 14.01 | 14.77 | 55187 | 8037.57 | 5.20% | 0.00 |
| 2026-01-07 | 14.37 | 14.13 | -0.27 | -1.88% | 14.09 | 14.46 | 26141 | 3722.27 | 2.46% | 0.00 |
| 2026-01-06 | 14.43 | 14.40 | 0.02 | 0.14% | 14.33 | 14.62 | 29990 | 4339.53 | 2.83% | 0.00 |
| 2026-01-05 | 14.52 | 14.38 | 0.02 | 0.14% | 14.31 | 14.59 | 30688 | 4435.57 | 2.89% | 0.00 |
| 2025-12-31 | 14.19 | 14.36 | 0.15 | 1.06% | 13.99 | 14.39 | 25129 | 3574.56 | 2.37% | 0.00 |
| 2025-12-30 | 14.49 | 14.21 | -0.25 | -1.73% | 14.15 | 14.57 | 24609 | 3521.54 | 2.32% | 0.00 |
| 2025-12-29 | 14.31 | 14.46 | 0.15 | 1.05% | 14.15 | 14.47 | 23559 | 3379.53 | 2.22% | 0.00 |
| 2025-12-26 | 14.43 | 14.31 | -0.14 | -0.97% | 14.28 | 14.53 | 20499 | 2951.16 | 1.93% | 0.00 |
| 2025-12-25 | 14.33 | 14.45 | 0.12 | 0.84% | 14.25 | 14.64 | 15718 | 2265.32 | 1.48% | 0.00 |
| 2025-12-24 | 14.25 | 14.33 | 0.15 | 1.06% | 14.17 | 14.43 | 17675 | 2534.25 | 1.67% | 0.00 |
| 2025-12-23 | 14.32 | 14.18 | -0.12 | -0.84% | 14.01 | 14.36 | 20658 | 2926.18 | 1.95% | 0.00 |
| 2025-12-22 | 14.49 | 14.30 | -0.12 | -0.83% | 14.27 | 14.70 | 27001 | 3900.80 | 2.54% | 0.00 |
| 2025-12-19 | 14.01 | 14.42 | 0.39 | 2.78% | 14.01 | 14.45 | 23403 | 3335.96 | 2.21% | 0.00 |
| 2025-12-18 | 13.60 | 14.03 | 0.35 | 2.56% | 13.56 | 14.26 | 38317 | 5369.68 | 3.61% | 0.00 |
| 2025-12-17 | 13.67 | 13.68 | 0.08 | 0.59% | 13.29 | 13.77 | 27304 | 3691.87 | 2.57% | 0.00 |
| 2025-12-16 | 13.95 | 13.60 | -0.35 | -2.51% | 13.54 | 13.95 | 32960 | 4507.37 | 3.11% | 0.00 |
| 2025-12-15 | 14.08 | 13.95 | -0.13 | -0.92% | 13.71 | 14.17 | 35255 | 4920.53 | 3.32% | 0.00 |
| 2025-12-12 | 14.16 | 14.08 | -0.08 | -0.56% | 13.96 | 14.45 | 27800 | 3944.47 | 2.62% | 0.00 |
| 2025-12-11 | 14.73 | 14.16 | -0.54 | -3.67% | 14.09 | 14.76 | 30492 | 4372.83 | 2.87% | 0.00 |
| 2025-12-10 | 14.89 | 14.70 | -0.20 | -1.34% | 14.56 | 14.90 | 24832 | 3660.79 | 2.34% | 0.00 |
| 2025-12-09 | 14.99 | 14.90 | -0.09 | -0.60% | 14.80 | 15.07 | 24221 | 3619.30 | 2.28% | 0.00 |
| 2025-12-08 | 14.95 | 14.99 | 0.09 | 0.60% | 14.88 | 15.15 | 30176 | 4522.11 | 2.84% | 0.00 |
| 2025-12-05 | 14.94 | 14.90 | 0.00 | 0.00% | 14.75 | 15.05 | 29906 | 4448.80 | 2.82% | 0.00 |
| 2025-12-04 | 15.20 | 14.90 | -0.36 | -2.36% | 14.88 | 15.42 | 22529 | 3385.85 | 2.12% | 0.00 |
| 2025-12-03 | 15.67 | 15.26 | -0.41 | -2.62% | 15.16 | 15.67 | 28839 | 4417.33 | 2.72% | 0.00 |
| 2025-12-02 | 15.80 | 15.67 | -0.09 | -0.57% | 15.41 | 15.80 | 21510 | 3360.53 | 2.03% | 0.00 |
| 2025-12-01 | 15.92 | 15.76 | -0.16 | -1.01% | 15.76 | 16.26 | 26172 | 4182.04 | 2.47% | 0.00 |
| 2025-11-28 | 15.72 | 15.92 | 0.16 | 1.02% | 15.60 | 15.95 | 19988 | 3160.04 | 1.88% | 0.00 |
| 2025-11-27 | 15.67 | 15.76 | 0.07 | 0.45% | 15.53 | 15.84 | 19498 | 3056.67 | 1.84% | 0.00 |
| 2025-11-26 | 16.09 | 15.69 | -0.46 | -2.85% | 15.66 | 16.45 | 25445 | 4069.10 | 2.40% | 0.00 |
| 2025-11-25 | 16.03 | 16.15 | 0.13 | 0.81% | 15.89 | 16.35 | 18994 | 3077.07 | 1.79% | 0.00 |
| 2025-11-24 | 15.59 | 16.02 | 0.58 | 3.76% | 15.53 | 16.08 | 28250 | 4482.87 | 2.66% | 0.00 |
杭州园林(300649)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。
