| 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 | 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 |
| 2025-08-14 | 16.70 | 17.14 | 0.54 | 3.25% | 16.63 | 17.44 | 107284 | 18320.77 | 10.11% | 12.00 |
| 2025-08-13 | 16.86 | 16.60 | -0.21 | -1.25% | 16.58 | 16.98 | 59529 | 9925.65 | 5.61% | 0.00 |
| 2025-08-12 | 17.40 | 16.81 | -0.57 | -3.28% | 16.72 | 17.41 | 85072 | 14395.17 | 8.02% | 0.00 |
| 2025-08-11 | 16.90 | 17.38 | 0.50 | 2.96% | 16.63 | 17.84 | 126751 | 21943.51 | 11.94% | 0.00 |
| 2025-08-08 | 16.60 | 16.88 | 0.37 | 2.24% | 16.48 | 17.18 | 103360 | 17504.03 | 9.74% | 0.00 |
| 2025-08-07 | 16.79 | 16.51 | -0.28 | -1.67% | 16.44 | 16.79 | 53481 | 8858.34 | 5.04% | 0.00 |
| 2025-08-06 | 16.86 | 16.79 | -0.09 | -0.53% | 16.73 | 17.07 | 59067 | 9959.54 | 5.57% | 0.00 |
| 2025-08-05 | 16.79 | 16.88 | -0.02 | -0.12% | 16.61 | 16.95 | 74428 | 12494.29 | 7.01% | 0.00 |
| 2025-08-04 | 16.35 | 16.90 | 0.59 | 3.62% | 16.15 | 17.08 | 108183 | 18137.34 | 10.19% | 0.00 |
| 2025-08-01 | 16.35 | 16.31 | -0.02 | -0.12% | 16.28 | 16.48 | 32418 | 5301.70 | 3.05% | 0.00 |
| 2025-07-31 | 16.65 | 16.33 | -0.29 | -1.74% | 16.21 | 16.69 | 47967 | 7878.02 | 4.52% | 0.00 |
| 2025-07-30 | 16.66 | 16.62 | -0.10 | -0.60% | 16.39 | 16.76 | 55416 | 9167.41 | 5.22% | 9.00 |
| 2025-07-29 | 16.88 | 16.72 | -0.14 | -0.83% | 16.46 | 16.88 | 57197 | 9516.21 | 5.39% | 0.00 |
| 2025-07-28 | 16.60 | 16.86 | 0.26 | 1.57% | 16.58 | 16.87 | 52647 | 8823.75 | 4.96% | 17.00 |
| 2025-07-25 | 16.98 | 16.60 | -0.19 | -1.13% | 16.56 | 16.98 | 61034 | 10166.10 | 5.75% | 0.00 |
| 2025-07-24 | 16.88 | 16.79 | -0.17 | -1.00% | 16.70 | 17.08 | 77444 | 13026.87 | 7.30% | 83.00 |
| 2025-07-23 | 17.17 | 16.96 | -0.33 | -1.91% | 16.76 | 17.20 | 83734 | 14204.54 | 7.89% | 0.00 |
| 2025-07-22 | 18.23 | 17.29 | -1.04 | -5.67% | 17.15 | 18.29 | 151743 | 26359.40 | 14.30% | 0.00 |
| 2025-07-21 | 17.82 | 18.33 | 0.58 | 3.27% | 17.57 | 18.72 | 139167 | 25461.93 | 13.11% | 0.00 |
| 2025-07-18 | 18.57 | 17.75 | -0.74 | -4.00% | 17.44 | 19.09 | 162058 | 29164.91 | 15.27% | 6.00 |
| 2025-07-17 | 18.30 | 18.49 | 0.55 | 3.07% | 18.10 | 18.99 | 201537 | 37472.08 | 18.99% | 0.00 |
| 2025-07-16 | 18.10 | 17.94 | -0.17 | -0.94% | 17.78 | 18.13 | 97727 | 17515.10 | 9.21% | 0.00 |
| 2025-07-15 | 18.88 | 18.11 | -0.88 | -4.63% | 17.90 | 18.89 | 148794 | 27090.96 | 14.02% | 0.00 |
| 2025-07-14 | 19.41 | 18.99 | -0.51 | -2.62% | 18.58 | 19.63 | 160588 | 30314.72 | 15.13% | 17.00 |
| 2025-07-11 | 20.00 | 19.50 | -0.65 | -3.23% | 18.88 | 20.10 | 198024 | 38503.71 | 18.66% | 32.00 |
| 2025-07-10 | 21.39 | 20.15 | -1.86 | -8.45% | 20.10 | 21.51 | 253162 | 52129.39 | 23.86% | 6.00 |
| 2025-07-09 | 21.11 | 22.01 | 0.69 | 3.24% | 21.11 | 24.20 | 331636 | 74596.40 | 31.25% | 16.00 |
| 2025-07-08 | 22.65 | 21.32 | -0.98 | -4.39% | 21.20 | 22.65 | 263480 | 57133.27 | 24.83% | 6.00 |
| 2025-07-07 | 19.99 | 22.30 | 1.42 | 6.80% | 19.99 | 24.00 | 357625 | 79765.36 | 33.70% | 3.00 |
| 2025-07-04 | 17.80 | 20.88 | 3.48 | 20.00% | 17.70 | 20.88 | 259029 | 52360.62 | 24.41% | 31.00 |
| 2025-07-03 | 16.41 | 17.40 | 0.99 | 6.03% | 16.18 | 17.59 | 188021 | 31967.89 | 17.72% | 8.00 |
| 2025-07-02 | 17.59 | 16.41 | -1.91 | -10.43% | 16.15 | 18.13 | 204408 | 34770.18 | 19.26% | 7.00 |
| 2025-07-01 | 19.58 | 18.32 | -0.78 | -4.08% | 17.50 | 20.25 | 299810 | 55638.58 | 28.25% | 62.00 |
| 2025-06-30 | 15.71 | 19.10 | 3.18 | 19.97% | 15.71 | 19.10 | 222173 | 39313.75 | 20.94% | 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。
