| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.55 | 9.53 | 0.00 | 0.00% | 9.47 | 9.67 | 45031 | 4310.79 | 3.01% | 0.00 |
| 2026-02-03 | 9.43 | 9.53 | 0.12 | 1.28% | 9.40 | 9.63 | 57212 | 5437.49 | 3.82% | 0.00 |
| 2026-02-02 | 9.59 | 9.41 | -0.02 | -0.21% | 9.40 | 9.71 | 75280 | 7221.14 | 5.03% | 0.00 |
| 2026-01-30 | 9.23 | 9.43 | 0.11 | 1.18% | 9.22 | 9.47 | 68619 | 6427.64 | 4.58% | 0.00 |
| 2026-01-29 | 9.29 | 9.32 | -0.03 | -0.32% | 9.23 | 9.54 | 47757 | 4479.43 | 3.19% | 0.00 |
| 2026-01-28 | 9.54 | 9.35 | -0.22 | -2.30% | 9.28 | 9.57 | 47466 | 4457.79 | 3.17% | 0.00 |
| 2026-01-27 | 9.60 | 9.57 | -0.05 | -0.52% | 9.28 | 9.62 | 58892 | 5579.23 | 3.93% | 0.00 |
| 2026-01-26 | 9.65 | 9.62 | 0.02 | 0.21% | 9.52 | 9.95 | 85718 | 8282.31 | 5.73% | 0.00 |
| 2026-01-23 | 9.48 | 9.60 | 0.11 | 1.16% | 9.41 | 9.63 | 54190 | 5172.72 | 3.62% | 0.00 |
| 2026-01-22 | 9.38 | 9.49 | 0.14 | 1.50% | 9.26 | 9.55 | 77390 | 7264.47 | 5.17% | 0.00 |
| 2026-01-21 | 9.25 | 9.35 | 0.11 | 1.19% | 9.09 | 9.42 | 71598 | 6632.84 | 4.78% | 21.00 |
| 2026-01-20 | 9.15 | 9.24 | 0.11 | 1.20% | 9.07 | 9.33 | 49622 | 4574.96 | 3.31% | 0.00 |
| 2026-01-19 | 8.92 | 9.13 | 0.27 | 3.05% | 8.85 | 9.16 | 58244 | 5268.60 | 3.89% | 0.00 |
| 2026-01-16 | 8.91 | 8.86 | 0.00 | 0.00% | 8.79 | 8.92 | 35941 | 3180.36 | 2.40% | 0.00 |
| 2026-01-15 | 8.81 | 8.86 | 0.03 | 0.34% | 8.79 | 8.92 | 40467 | 3587.07 | 2.70% | 0.00 |
| 2026-01-14 | 8.86 | 8.83 | -0.03 | -0.34% | 8.71 | 8.96 | 52140 | 4611.79 | 3.48% | 0.00 |
| 2026-01-13 | 8.86 | 8.86 | 0.04 | 0.45% | 8.77 | 8.99 | 53940 | 4798.14 | 3.60% | 0.00 |
| 2026-01-12 | 8.84 | 8.82 | 0.02 | 0.23% | 8.72 | 8.85 | 47129 | 4150.62 | 3.15% | 0.00 |
| 2026-01-09 | 8.75 | 8.80 | 0.05 | 0.57% | 8.66 | 8.81 | 46982 | 4104.08 | 3.14% | 0.00 |
| 2026-01-08 | 8.51 | 8.75 | 0.22 | 2.58% | 8.50 | 8.75 | 57060 | 4926.94 | 3.81% | 0.00 |
| 2026-01-07 | 8.63 | 8.53 | -0.09 | -1.04% | 8.50 | 8.65 | 39232 | 3359.68 | 2.62% | 0.00 |
| 2026-01-06 | 8.69 | 8.62 | -0.07 | -0.81% | 8.61 | 8.80 | 45312 | 3933.42 | 3.03% | 0.00 |
| 2026-01-05 | 8.60 | 8.69 | 0.11 | 1.28% | 8.55 | 8.79 | 49894 | 4341.79 | 3.33% | 0.00 |
| 2025-12-31 | 8.58 | 8.58 | 0.02 | 0.23% | 8.43 | 8.64 | 36271 | 3101.22 | 2.42% | 0.00 |
| 2025-12-30 | 8.66 | 8.56 | -0.10 | -1.15% | 8.53 | 8.71 | 35155 | 3023.91 | 2.35% | 0.00 |
| 2025-12-29 | 8.64 | 8.66 | 0.06 | 0.70% | 8.55 | 8.68 | 28526 | 2458.10 | 1.91% | 0.00 |
| 2025-12-26 | 8.63 | 8.60 | -0.09 | -1.04% | 8.60 | 8.75 | 35321 | 3059.80 | 2.36% | 0.00 |
| 2025-12-25 | 8.71 | 8.69 | 0.02 | 0.23% | 8.56 | 8.75 | 41279 | 3571.14 | 2.76% | 0.00 |
| 2025-12-24 | 8.51 | 8.67 | 0.17 | 2.00% | 8.49 | 8.68 | 35952 | 3098.63 | 2.40% | 0.00 |
| 2025-12-23 | 8.57 | 8.50 | -0.09 | -1.05% | 8.46 | 8.62 | 30213 | 2577.16 | 2.02% | 0.00 |
| 2025-12-22 | 8.69 | 8.59 | -0.09 | -1.04% | 8.57 | 8.80 | 42556 | 3682.36 | 2.84% | 0.00 |
| 2025-12-19 | 8.51 | 8.68 | 0.16 | 1.88% | 8.48 | 8.70 | 38655 | 3323.85 | 2.58% | 0.00 |
| 2025-12-18 | 8.28 | 8.52 | 0.21 | 2.53% | 8.28 | 8.59 | 41518 | 3523.70 | 2.77% | 0.00 |
| 2025-12-17 | 8.33 | 8.31 | -0.04 | -0.48% | 8.16 | 8.42 | 46420 | 3849.73 | 3.10% | 0.00 |
| 2025-12-16 | 8.45 | 8.35 | -0.15 | -1.76% | 8.26 | 8.55 | 47310 | 3966.23 | 3.16% | 0.00 |
| 2025-12-15 | 8.25 | 8.50 | 0.21 | 2.53% | 8.21 | 8.53 | 69307 | 5840.58 | 4.63% | 0.00 |
| 2025-12-12 | 8.61 | 8.29 | -0.30 | -3.49% | 8.26 | 8.67 | 75448 | 6384.84 | 5.04% | 0.00 |
| 2025-12-11 | 9.00 | 8.59 | -0.40 | -4.45% | 8.51 | 9.04 | 83704 | 7281.95 | 5.59% | 0.00 |
| 2025-12-10 | 9.30 | 8.99 | -0.34 | -3.64% | 8.96 | 9.38 | 49317 | 4505.84 | 3.29% | 0.00 |
| 2025-12-09 | 9.51 | 9.33 | -0.15 | -1.58% | 9.29 | 9.51 | 27275 | 2556.65 | 1.82% | 0.00 |
| 2025-12-08 | 9.38 | 9.48 | 0.10 | 1.07% | 9.34 | 9.52 | 53555 | 5062.96 | 3.58% | 0.00 |
| 2025-12-05 | 9.23 | 9.38 | 0.25 | 2.74% | 9.01 | 9.43 | 57258 | 5297.73 | 3.83% | 0.00 |
| 2025-12-04 | 9.32 | 9.13 | -0.18 | -1.93% | 9.08 | 9.37 | 38778 | 3563.47 | 2.59% | 0.00 |
| 2025-12-03 | 9.50 | 9.31 | -0.20 | -2.10% | 9.28 | 9.57 | 46232 | 4329.65 | 3.09% | 0.00 |
| 2025-12-02 | 9.55 | 9.51 | 0.00 | 0.00% | 9.33 | 9.57 | 62765 | 5954.09 | 4.19% | 0.00 |
| 2025-12-01 | 9.33 | 9.51 | 0.22 | 2.37% | 9.31 | 9.86 | 112391 | 10715.56 | 7.51% | 0.00 |
| 2025-11-28 | 9.09 | 9.29 | 0.21 | 2.31% | 8.98 | 9.29 | 41800 | 3820.33 | 2.79% | 0.00 |
| 2025-11-27 | 9.05 | 9.08 | 0.10 | 1.11% | 8.81 | 9.15 | 51118 | 4617.05 | 3.41% | 0.00 |
| 2025-11-26 | 9.12 | 8.98 | -0.18 | -1.97% | 8.95 | 9.30 | 61858 | 5641.88 | 4.13% | 0.00 |
| 2025-11-25 | 8.99 | 9.16 | 0.18 | 2.00% | 8.93 | 9.24 | 76502 | 7000.37 | 5.11% | 0.00 |
| 2025-11-24 | 8.88 | 8.98 | 0.22 | 2.51% | 8.78 | 9.07 | 94790 | 8490.06 | 6.33% | 0.00 |
| 2025-11-21 | 9.23 | 8.76 | -0.51 | -5.50% | 8.70 | 9.37 | 104180 | 9343.74 | 6.96% | 2.00 |
| 2025-11-20 | 9.45 | 9.27 | -0.18 | -1.90% | 9.17 | 9.50 | 76023 | 7092.33 | 5.08% | 0.00 |
| 2025-11-19 | 9.68 | 9.45 | -0.18 | -1.87% | 9.28 | 9.88 | 100730 | 9577.56 | 6.73% | 0.00 |
| 2025-11-18 | 9.78 | 9.63 | -0.12 | -1.23% | 9.54 | 9.80 | 48313 | 4644.67 | 3.23% | 0.00 |
| 2025-11-17 | 9.81 | 9.75 | 0.10 | 1.04% | 9.65 | 9.93 | 52326 | 5099.15 | 3.50% | 0.00 |
| 2025-11-14 | 9.50 | 9.65 | 0.08 | 0.84% | 9.45 | 9.73 | 65271 | 6297.94 | 4.36% | 0.00 |
| 2025-11-13 | 9.60 | 9.57 | 0.02 | 0.21% | 9.46 | 9.61 | 43453 | 4142.11 | 2.90% | 0.00 |
| 2025-11-12 | 9.58 | 9.55 | -0.01 | -0.10% | 9.48 | 9.65 | 40501 | 3875.11 | 2.71% | 0.00 |
| 2025-11-11 | 9.53 | 9.56 | 0.07 | 0.74% | 9.45 | 9.63 | 41483 | 3968.19 | 2.77% | 0.00 |
| 2025-11-10 | 9.65 | 9.49 | 0.02 | 0.21% | 9.47 | 9.65 | 50450 | 4814.87 | 3.37% | 0.00 |
| 2025-11-07 | 9.41 | 9.47 | 0.03 | 0.32% | 9.38 | 9.50 | 27562 | 2607.28 | 1.84% | 0.00 |
| 2025-11-06 | 9.50 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 36282 | 3426.22 | 2.42% | 0.00 |
| 2025-11-05 | 9.39 | 9.48 | 0.08 | 0.85% | 9.34 | 9.52 | 64497 | 6097.28 | 4.31% | 0.00 |
| 2025-11-04 | 9.42 | 9.40 | 0.04 | 0.43% | 9.32 | 9.45 | 43238 | 4057.98 | 2.89% | 0.00 |
| 2025-11-03 | 9.27 | 9.36 | 0.21 | 2.30% | 9.16 | 9.44 | 70452 | 6566.74 | 4.71% | 0.00 |
| 2025-10-31 | 8.99 | 9.15 | 0.16 | 1.78% | 8.95 | 9.21 | 63293 | 5777.97 | 4.23% | 0.00 |
| 2025-10-30 | 9.46 | 8.99 | 0.01 | 0.11% | 8.98 | 9.50 | 88618 | 8095.66 | 5.92% | 0.00 |
| 2025-10-29 | 9.20 | 8.98 | -0.46 | -4.87% | 8.95 | 9.28 | 79920 | 7228.15 | 5.34% | 0.00 |
| 2025-10-28 | 9.35 | 9.44 | 0.09 | 0.96% | 9.31 | 9.47 | 44555 | 4192.78 | 2.98% | 0.00 |
| 2025-10-27 | 9.47 | 9.35 | -0.04 | -0.43% | 9.23 | 9.49 | 55013 | 5150.98 | 3.68% | 0.00 |
| 2025-10-24 | 9.42 | 9.39 | 0.00 | 0.00% | 9.34 | 9.48 | 48132 | 4529.68 | 3.22% | 0.00 |
| 2025-10-23 | 9.38 | 9.39 | 0.01 | 0.11% | 9.29 | 9.43 | 42889 | 4012.62 | 2.87% | 0.00 |
| 2025-10-22 | 9.32 | 9.38 | 0.06 | 0.64% | 9.27 | 9.48 | 47112 | 4426.72 | 3.15% | 0.00 |
| 2025-10-21 | 9.17 | 9.32 | 0.15 | 1.64% | 9.16 | 9.34 | 46453 | 4296.68 | 3.10% | 0.00 |
| 2025-10-20 | 9.09 | 9.17 | 0.14 | 1.55% | 9.08 | 9.20 | 37307 | 3408.33 | 2.49% | 0.00 |
| 2025-10-17 | 9.00 | 9.03 | 0.05 | 0.56% | 8.93 | 9.10 | 47657 | 4305.42 | 3.18% | 0.00 |
| 2025-10-16 | 9.07 | 8.98 | -0.09 | -0.99% | 8.95 | 9.10 | 27980 | 2521.42 | 1.87% | 0.00 |
| 2025-10-15 | 9.03 | 9.07 | 0.07 | 0.78% | 8.99 | 9.15 | 37171 | 3372.71 | 2.48% | 0.00 |
| 2025-10-14 | 9.07 | 9.00 | -0.04 | -0.44% | 8.95 | 9.13 | 41476 | 3747.45 | 2.77% | 0.00 |
金埔园林(301098)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。
