| 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 | 32.11 | 32.57 | 0.55 | 1.72% | 31.74 | 32.90 | 28928 | 9370.13 | 0.72% |
| 2025-10-24 | 31.65 | 32.02 | -0.05 | -0.16% | 31.65 | 32.24 | 26187 | 8356.05 | 0.65% |
| 2025-10-23 | 31.76 | 32.07 | 0.44 | 1.39% | 31.61 | 32.47 | 32117 | 10296.54 | 0.80% |
| 2025-10-22 | 31.12 | 31.63 | 0.52 | 1.67% | 31.05 | 32.47 | 36823 | 11700.52 | 0.92% |
| 2025-10-21 | 30.40 | 31.11 | 0.50 | 1.63% | 30.20 | 31.33 | 24794 | 7686.57 | 0.62% |
| 2025-10-20 | 31.37 | 30.61 | -0.76 | -2.42% | 30.14 | 31.40 | 45432 | 13949.04 | 1.13% |
| 2025-10-17 | 30.21 | 31.37 | 1.16 | 3.84% | 30.16 | 31.96 | 51459 | 16114.16 | 1.28% |
| 2025-10-16 | 30.58 | 30.21 | -0.37 | -1.21% | 30.06 | 30.68 | 14268 | 4329.87 | 0.36% |
| 2025-10-15 | 29.98 | 30.58 | 0.82 | 2.76% | 29.76 | 30.58 | 22053 | 6690.05 | 0.55% |
| 2025-10-14 | 30.14 | 29.76 | -0.38 | -1.26% | 29.75 | 30.75 | 26800 | 8091.68 | 0.67% |
| 2025-10-13 | 29.70 | 30.14 | -1.06 | -3.40% | 29.40 | 30.43 | 24935 | 7494.76 | 0.62% |
| 2025-10-10 | 31.28 | 31.20 | -0.12 | -0.38% | 30.98 | 31.88 | 27429 | 8632.67 | 0.68% |
| 2025-10-09 | 30.97 | 31.32 | 0.42 | 1.36% | 30.81 | 31.43 | 27909 | 8697.28 | 0.70% |
| 2025-09-30 | 30.82 | 30.90 | 0.09 | 0.29% | 30.80 | 31.05 | 15987 | 4945.39 | 0.40% |
| 2025-09-29 | 30.60 | 30.81 | 0.04 | 0.13% | 30.30 | 31.09 | 19512 | 6005.24 | 0.49% |
| 2025-09-26 | 30.63 | 30.77 | -0.13 | -0.42% | 30.50 | 31.28 | 20828 | 6418.32 | 0.52% |
| 2025-09-25 | 31.10 | 30.90 | -0.24 | -0.77% | 30.88 | 31.79 | 25792 | 8041.03 | 0.64% |
| 2025-09-24 | 30.86 | 31.14 | 0.28 | 0.91% | 30.60 | 31.18 | 17982 | 5575.36 | 0.45% |
| 2025-09-23 | 31.55 | 30.86 | -0.73 | -2.31% | 30.45 | 31.62 | 30140 | 9303.19 | 0.75% |
| 2025-09-22 | 32.68 | 31.59 | -1.08 | -3.31% | 31.47 | 32.68 | 34573 | 10971.93 | 0.86% |
| 2025-09-19 | 32.51 | 32.67 | -0.15 | -0.46% | 31.97 | 32.74 | 35289 | 11425.37 | 0.88% |
| 2025-09-18 | 33.68 | 32.82 | -1.41 | -4.12% | 32.50 | 34.15 | 64337 | 21493.72 | 1.60% |
| 2025-09-17 | 34.56 | 34.23 | -0.18 | -0.52% | 34.06 | 35.96 | 60207 | 20985.91 | 1.50% |
| 2025-09-16 | 34.96 | 34.41 | -0.49 | -1.40% | 33.77 | 35.08 | 57983 | 19891.72 | 1.45% |
| 2025-09-15 | 34.40 | 34.90 | 0.63 | 1.84% | 33.64 | 35.10 | 74419 | 25682.28 | 1.86% |
| 2025-09-12 | 35.13 | 34.27 | -0.89 | -2.53% | 34.23 | 35.45 | 74245 | 25725.63 | 1.86% |
| 2025-09-11 | 36.89 | 35.16 | -0.91 | -2.52% | 34.80 | 37.43 | 129299 | 45976.43 | 3.23% |
| 2025-09-10 | 32.90 | 36.07 | 3.28 | 10.00% | 32.90 | 36.07 | 82979 | 28971.01 | 2.07% |
| 2025-09-09 | 33.22 | 32.79 | -1.25 | -3.67% | 32.20 | 33.66 | 83766 | 27457.15 | 2.09% |
| 2025-09-08 | 31.76 | 34.04 | 1.20 | 3.65% | 31.73 | 35.00 | 105551 | 35631.35 | 2.64% |
| 2025-09-05 | 34.40 | 32.84 | 1.14 | 3.60% | 32.61 | 34.40 | 103790 | 34557.75 | 2.59% |
| 2025-09-04 | 31.60 | 31.70 | 0.21 | 0.67% | 31.22 | 32.44 | 37576 | 11899.79 | 0.94% |
| 2025-09-03 | 31.98 | 31.49 | -0.34 | -1.07% | 31.33 | 32.12 | 21745 | 6908.48 | 0.54% |
| 2025-09-02 | 32.78 | 31.83 | -1.26 | -3.81% | 31.66 | 32.99 | 37674 | 12113.42 | 0.94% |
| 2025-09-01 | 32.80 | 33.09 | 0.67 | 2.07% | 32.28 | 33.43 | 47331 | 15632.37 | 1.18% |
| 2025-08-29 | 32.50 | 32.42 | 0.58 | 1.82% | 31.45 | 33.31 | 59154 | 19242.66 | 1.48% |
| 2025-08-28 | 31.30 | 31.84 | 0.44 | 1.40% | 30.89 | 31.85 | 29262 | 9194.71 | 0.73% |
| 2025-08-27 | 32.40 | 31.40 | -0.99 | -3.06% | 31.40 | 32.49 | 30443 | 9764.55 | 0.76% |
| 2025-08-26 | 32.59 | 32.39 | -0.23 | -0.71% | 32.32 | 32.85 | 31917 | 10391.19 | 0.80% |
| 2025-08-25 | 32.47 | 32.62 | 0.16 | 0.49% | 31.76 | 32.96 | 54036 | 17436.43 | 1.35% |
| 2025-08-22 | 32.78 | 32.46 | -0.10 | -0.31% | 32.02 | 32.89 | 39432 | 12739.52 | 0.99% |
| 2025-08-21 | 32.22 | 32.56 | 0.34 | 1.06% | 31.85 | 32.90 | 53351 | 17338.85 | 1.33% |
| 2025-08-20 | 31.60 | 32.22 | 0.78 | 2.48% | 31.30 | 32.80 | 63657 | 20414.86 | 1.59% |
| 2025-08-19 | 31.51 | 31.44 | -0.05 | -0.16% | 31.29 | 31.78 | 36483 | 11489.86 | 0.91% |
| 2025-08-18 | 31.55 | 31.49 | -0.05 | -0.16% | 31.26 | 31.78 | 43716 | 13769.81 | 1.09% |
| 2025-08-15 | 31.80 | 31.54 | -0.21 | -0.66% | 31.13 | 31.97 | 47316 | 14872.47 | 1.18% |
| 2025-08-14 | 31.47 | 31.75 | 0.52 | 1.67% | 31.07 | 32.15 | 73072 | 23207.94 | 1.83% |
| 2025-08-13 | 30.77 | 31.23 | 0.46 | 1.49% | 30.64 | 31.35 | 36497 | 11304.85 | 0.91% |
| 2025-08-12 | 30.88 | 30.77 | -0.08 | -0.26% | 30.77 | 31.26 | 32642 | 10109.47 | 0.82% |
| 2025-08-11 | 30.58 | 30.85 | 0.14 | 0.46% | 30.54 | 30.87 | 25032 | 7699.00 | 0.63% |
| 2025-08-08 | 30.79 | 30.71 | -0.54 | -1.73% | 30.11 | 30.95 | 55363 | 16902.00 | 1.38% |
| 2025-08-07 | 31.21 | 31.25 | 0.04 | 0.13% | 30.98 | 31.53 | 45616 | 14278.55 | 1.14% |
| 2025-08-06 | 31.54 | 31.21 | -0.36 | -1.14% | 31.11 | 31.77 | 67720 | 21197.18 | 1.69% |
| 2025-08-05 | 32.40 | 31.57 | -0.97 | -2.98% | 31.55 | 32.60 | 96880 | 30860.60 | 2.42% |
| 2025-08-04 | 32.01 | 32.54 | -2.96 | -8.34% | 31.95 | 33.48 | 157682 | 50825.41 | 3.94% |
| 2025-08-01 | 35.88 | 35.50 | -3.94 | -9.99% | 35.50 | 37.00 | 45155 | 16131.06 | 1.13% |
| 2025-07-31 | 38.40 | 39.44 | 0.66 | 1.70% | 37.48 | 41.78 | 160655 | 62767.55 | 4.02% |
| 2025-07-30 | 34.50 | 38.78 | 3.53 | 10.01% | 34.43 | 38.78 | 136607 | 50025.84 | 3.41% |
| 2025-07-29 | 32.55 | 35.25 | 2.48 | 7.57% | 32.22 | 35.85 | 153463 | 53012.72 | 3.84% |
| 2025-07-28 | 32.42 | 32.77 | 0.57 | 1.77% | 32.12 | 33.91 | 68326 | 22591.80 | 1.71% |
| 2025-07-25 | 31.88 | 32.20 | 0.25 | 0.78% | 31.81 | 32.60 | 29552 | 9539.88 | 0.74% |
| 2025-07-24 | 31.74 | 31.95 | 0.15 | 0.47% | 31.73 | 32.05 | 19963 | 6354.93 | 0.50% |
| 2025-07-23 | 31.80 | 31.80 | -0.18 | -0.56% | 31.73 | 32.19 | 22747 | 7265.14 | 0.57% |
| 2025-07-22 | 32.80 | 31.98 | -1.05 | -3.18% | 31.82 | 32.95 | 56215 | 18110.93 | 1.41% |
| 2025-07-21 | 33.50 | 33.03 | -0.73 | -2.16% | 32.91 | 33.61 | 40964 | 13563.07 | 1.02% |
| 2025-07-18 | 33.36 | 33.76 | 0.40 | 1.20% | 33.16 | 33.96 | 38783 | 13024.52 | 0.97% |
| 2025-07-17 | 33.18 | 33.36 | 0.19 | 0.57% | 33.08 | 33.41 | 26083 | 8676.07 | 0.65% |
| 2025-07-16 | 33.33 | 33.17 | -0.03 | -0.09% | 32.80 | 33.56 | 24188 | 8061.43 | 0.60% |
| 2025-07-15 | 33.75 | 33.20 | -0.55 | -1.63% | 33.18 | 33.75 | 31556 | 10539.42 | 0.79% |
| 2025-07-14 | 33.77 | 33.75 | -0.37 | -1.08% | 33.41 | 34.13 | 40054 | 13486.84 | 1.00% |
| 2025-07-11 | 33.80 | 34.12 | 0.00 | 0.00% | 33.63 | 34.44 | 48211 | 16381.60 | 1.21% |
| 2025-07-10 | 35.44 | 34.12 | -0.98 | -2.79% | 33.71 | 35.44 | 65066 | 22357.08 | 1.63% |
| 2025-07-09 | 35.45 | 35.10 | -0.90 | -2.50% | 35.05 | 35.79 | 70792 | 25014.34 | 1.77% |
| 2025-07-08 | 37.60 | 36.00 | -1.40 | -3.74% | 34.67 | 37.60 | 152578 | 54470.89 | 3.81% |
| 2025-07-07 | 34.35 | 37.40 | 3.40 | 10.00% | 33.10 | 37.40 | 114393 | 40908.71 | 2.86% |
| 2025-07-04 | 33.96 | 34.00 | 0.10 | 0.29% | 33.05 | 34.80 | 73249 | 24854.96 | 1.83% |
| 2025-07-03 | 34.51 | 33.90 | -1.19 | -3.39% | 33.50 | 34.58 | 84549 | 28713.69 | 2.11% |
| 2025-07-02 | 33.78 | 35.09 | 1.22 | 3.60% | 33.20 | 35.45 | 124570 | 43317.28 | 3.11% |
| 2025-07-01 | 33.60 | 33.87 | 0.28 | 0.83% | 32.58 | 35.10 | 124156 | 42032.18 | 3.10% |
| 2025-06-30 | 33.23 | 33.59 | 0.51 | 1.54% | 32.82 | 33.73 | 91471 | 30415.14 | 2.29% |
共创草坪(605099)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。
