| 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 | 14.16 | 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 |
| 2025-11-21 | 16.13 | 15.44 | -0.76 | -4.69% | 15.40 | 16.33 | 30605 | 4811.93 | 2.88% | 0.00 |
| 2025-11-20 | 16.32 | 16.20 | -0.10 | -0.61% | 16.03 | 16.60 | 23846 | 3879.10 | 2.25% | 0.00 |
| 2025-11-19 | 16.99 | 16.30 | -0.64 | -3.78% | 16.26 | 16.99 | 26843 | 4429.82 | 2.53% | 0.00 |
| 2025-11-18 | 17.15 | 16.94 | -0.18 | -1.05% | 16.81 | 17.15 | 19796 | 3354.95 | 1.87% | 0.00 |
| 2025-11-17 | 17.14 | 17.12 | 0.12 | 0.71% | 16.90 | 17.27 | 24433 | 4184.15 | 2.30% | 0.00 |
| 2025-11-14 | 16.67 | 17.00 | 0.27 | 1.61% | 16.66 | 17.18 | 29320 | 4991.16 | 2.76% | 0.00 |
| 2025-11-13 | 16.70 | 16.73 | 0.06 | 0.36% | 16.53 | 16.80 | 17700 | 2958.11 | 1.67% | 0.00 |
| 2025-11-12 | 16.68 | 16.67 | -0.08 | -0.48% | 16.47 | 16.87 | 15587 | 2595.81 | 1.47% | 1.00 |
| 2025-11-11 | 16.87 | 16.75 | 0.03 | 0.18% | 16.60 | 16.88 | 15741 | 2630.18 | 1.48% | 0.00 |
| 2025-11-10 | 16.65 | 16.72 | 0.16 | 0.97% | 16.51 | 16.80 | 20000 | 3338.49 | 1.88% | 0.00 |
| 2025-11-07 | 16.42 | 16.56 | 0.12 | 0.73% | 16.34 | 16.70 | 22380 | 3697.96 | 2.11% | 0.00 |
| 2025-11-06 | 16.75 | 16.44 | -0.33 | -1.97% | 16.39 | 16.83 | 24567 | 4048.07 | 2.32% | 0.00 |
| 2025-11-05 | 16.65 | 16.77 | 0.12 | 0.72% | 16.50 | 16.83 | 27934 | 4674.27 | 2.63% | 0.00 |
| 2025-11-04 | 16.70 | 16.65 | 0.05 | 0.30% | 16.46 | 16.80 | 20679 | 3430.30 | 1.95% | 0.00 |
| 2025-11-03 | 16.46 | 16.60 | 0.16 | 0.97% | 16.39 | 16.72 | 28001 | 4645.44 | 2.64% | 0.00 |
| 2025-10-31 | 16.23 | 16.44 | 0.30 | 1.86% | 16.23 | 16.49 | 29349 | 4814.96 | 2.77% | 0.00 |
| 2025-10-30 | 16.33 | 16.14 | -0.19 | -1.16% | 16.13 | 16.41 | 21570 | 3500.20 | 2.03% | 0.00 |
| 2025-10-29 | 16.60 | 16.33 | -0.03 | -0.18% | 16.23 | 16.61 | 25385 | 4152.10 | 2.39% | 0.00 |
| 2025-10-28 | 16.45 | 16.36 | -0.16 | -0.97% | 16.33 | 16.58 | 22342 | 3668.20 | 2.11% | 0.00 |
| 2025-10-27 | 16.80 | 16.52 | -0.21 | -1.26% | 16.43 | 16.88 | 26316 | 4358.49 | 2.48% | 0.00 |
| 2025-10-24 | 16.90 | 16.73 | -0.07 | -0.42% | 16.60 | 17.00 | 32157 | 5391.94 | 3.03% | 0.00 |
| 2025-10-23 | 16.39 | 16.80 | 0.32 | 1.94% | 16.26 | 16.90 | 41707 | 6959.88 | 3.93% | 0.00 |
| 2025-10-22 | 16.54 | 16.48 | -0.07 | -0.42% | 16.35 | 16.71 | 19531 | 3229.78 | 1.84% | 0.00 |
| 2025-10-21 | 16.32 | 16.55 | 0.32 | 1.97% | 16.11 | 16.55 | 22917 | 3759.41 | 2.16% | 0.00 |
| 2025-10-20 | 16.00 | 16.23 | 0.33 | 2.08% | 15.89 | 16.26 | 26674 | 4305.72 | 2.51% | 0.00 |
| 2025-10-17 | 16.05 | 15.90 | -0.12 | -0.75% | 15.81 | 16.28 | 21891 | 3516.61 | 2.06% | 0.00 |
| 2025-10-16 | 16.26 | 16.02 | -0.12 | -0.74% | 15.96 | 16.30 | 21344 | 3445.23 | 2.01% | 0.00 |
| 2025-10-15 | 16.05 | 16.14 | 0.09 | 0.56% | 16.02 | 16.30 | 21358 | 3453.54 | 2.01% | 0.00 |
| 2025-10-14 | 16.50 | 16.05 | -0.39 | -2.37% | 15.90 | 16.55 | 28446 | 4603.95 | 2.68% | 0.00 |
| 2025-10-13 | 15.99 | 16.44 | 0.08 | 0.49% | 15.31 | 16.44 | 31319 | 5054.08 | 2.95% | 0.00 |
| 2025-10-10 | 16.23 | 16.36 | 0.20 | 1.24% | 16.10 | 16.66 | 29593 | 4865.03 | 2.79% | 0.00 |
| 2025-10-09 | 16.50 | 16.16 | -0.18 | -1.10% | 16.12 | 16.64 | 30097 | 4910.78 | 2.84% | 0.00 |
| 2025-09-30 | 16.72 | 16.34 | -0.15 | -0.91% | 16.31 | 16.72 | 22005 | 3617.84 | 2.07% | 0.00 |
| 2025-09-29 | 16.58 | 16.49 | -0.17 | -1.02% | 16.10 | 16.78 | 34777 | 5737.88 | 3.28% | 38.00 |
| 2025-09-26 | 16.73 | 16.66 | 0.02 | 0.12% | 16.38 | 17.00 | 27662 | 4621.73 | 2.61% | 0.00 |
| 2025-09-25 | 16.80 | 16.64 | -0.11 | -0.66% | 16.56 | 17.42 | 41404 | 7023.00 | 3.90% | 0.00 |
| 2025-09-24 | 16.61 | 16.75 | 0.12 | 0.72% | 16.48 | 16.80 | 24461 | 4082.25 | 2.31% | 0.00 |
| 2025-09-23 | 16.75 | 16.63 | -0.12 | -0.72% | 16.26 | 16.80 | 29681 | 4891.90 | 2.80% | 0.00 |
| 2025-09-22 | 16.87 | 16.75 | -0.25 | -1.47% | 16.63 | 17.03 | 26745 | 4484.86 | 2.52% | 0.00 |
| 2025-09-19 | 17.07 | 17.00 | -0.22 | -1.28% | 16.90 | 17.30 | 37277 | 6354.99 | 3.51% | 0.00 |
| 2025-09-18 | 17.90 | 17.22 | -0.57 | -3.20% | 17.03 | 17.90 | 49533 | 8653.81 | 4.67% | 0.00 |
| 2025-09-17 | 17.78 | 17.79 | 0.02 | 0.11% | 17.61 | 18.05 | 50081 | 8934.52 | 4.72% | 0.00 |
| 2025-09-16 | 17.80 | 17.77 | -0.01 | -0.06% | 17.50 | 17.87 | 38373 | 6792.55 | 3.62% | 0.00 |
| 2025-09-15 | 17.63 | 17.78 | 0.10 | 0.57% | 17.42 | 17.84 | 36058 | 6358.04 | 3.40% | 0.00 |
| 2025-09-12 | 18.10 | 17.68 | -0.36 | -2.00% | 17.48 | 18.13 | 46687 | 8283.75 | 4.40% | 0.00 |
| 2025-09-11 | 18.37 | 18.04 | -0.41 | -2.22% | 17.80 | 18.37 | 59817 | 10753.39 | 5.64% | 0.00 |
| 2025-09-10 | 18.37 | 18.45 | 0.29 | 1.60% | 17.82 | 18.50 | 68763 | 12611.90 | 6.48% | 0.00 |
| 2025-09-09 | 18.27 | 18.16 | -0.11 | -0.60% | 17.90 | 18.60 | 77001 | 13965.34 | 7.26% | 0.00 |
| 2025-09-08 | 16.47 | 18.27 | 1.94 | 11.88% | 16.30 | 18.54 | 133576 | 23479.95 | 12.59% | 10.00 |
| 2025-09-05 | 16.35 | 16.33 | 0.04 | 0.25% | 15.92 | 16.52 | 36822 | 5965.92 | 3.47% | 0.00 |
| 2025-09-04 | 16.05 | 16.29 | 0.40 | 2.52% | 15.85 | 16.61 | 49206 | 8046.70 | 4.64% | 0.00 |
| 2025-09-03 | 16.80 | 15.89 | -0.87 | -5.19% | 15.80 | 16.80 | 47876 | 7764.72 | 4.51% | 0.00 |
| 2025-09-02 | 17.07 | 16.76 | -0.33 | -1.93% | 16.42 | 17.35 | 49666 | 8293.80 | 4.68% | 0.00 |
| 2025-09-01 | 16.71 | 17.09 | 0.37 | 2.21% | 16.71 | 17.40 | 48680 | 8336.89 | 4.59% | 0.00 |
| 2025-08-29 | 17.38 | 16.72 | -0.38 | -2.22% | 16.59 | 17.38 | 49251 | 8254.52 | 4.64% | 4.00 |
| 2025-08-28 | 17.66 | 17.10 | -0.56 | -3.17% | 16.49 | 17.93 | 80430 | 13790.08 | 7.58% | 0.00 |
| 2025-08-27 | 18.44 | 17.66 | -0.98 | -5.26% | 17.66 | 18.74 | 82168 | 14970.53 | 7.74% | 0.00 |
| 2025-08-26 | 19.18 | 18.64 | -0.80 | -4.12% | 18.38 | 19.25 | 117416 | 21984.72 | 11.06% | 43.00 |
| 2025-08-25 | 18.55 | 19.44 | 0.72 | 3.85% | 18.01 | 19.85 | 154535 | 29566.99 | 14.56% | 0.00 |
| 2025-08-22 | 18.50 | 18.72 | -0.27 | -1.42% | 18.18 | 19.96 | 140836 | 26841.10 | 13.27% | 15.00 |
| 2025-08-21 | 18.39 | 18.99 | 0.61 | 3.32% | 18.39 | 19.79 | 184926 | 35442.43 | 17.43% | 12.00 |
| 2025-08-20 | 18.00 | 18.38 | 0.16 | 0.88% | 17.48 | 18.46 | 118125 | 21188.40 | 11.13% | 36.00 |
| 2025-08-19 | 17.17 | 18.22 | 1.11 | 6.49% | 17.17 | 18.98 | 176564 | 32092.69 | 16.64% | 0.00 |
| 2025-08-18 | 17.06 | 17.11 | 0.08 | 0.47% | 16.82 | 17.25 | 79397 | 13534.46 | 7.48% | 50.00 |
| 2025-08-15 | 17.09 | 17.03 | -0.11 | -0.64% | 16.68 | 17.19 | 71102 | 12082.15 | 6.70% | 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。
