| 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 | 42.22 | 40.79 | -1.53 | -3.62% | 40.50 | 42.47 | 33481 | 13815.12 | 0.83% |
| 2026-02-03 | 42.77 | 42.32 | -0.11 | -0.26% | 41.89 | 42.99 | 26251 | 11095.54 | 0.65% |
| 2026-02-02 | 42.95 | 42.43 | -0.55 | -1.28% | 42.00 | 43.86 | 45468 | 19500.86 | 1.13% |
| 2026-01-30 | 41.38 | 42.98 | -0.07 | -0.16% | 41.23 | 44.68 | 77682 | 33257.91 | 1.94% |
| 2026-01-29 | 39.00 | 43.05 | 3.91 | 9.99% | 38.67 | 43.05 | 51024 | 21060.60 | 1.27% |
| 2026-01-28 | 39.07 | 39.14 | 0.07 | 0.18% | 38.92 | 40.08 | 21557 | 8489.98 | 0.54% |
| 2026-01-27 | 39.07 | 39.07 | -0.14 | -0.36% | 38.40 | 39.57 | 25512 | 9911.27 | 0.64% |
| 2026-01-26 | 39.90 | 39.21 | -2.92 | -6.93% | 39.00 | 40.47 | 45200 | 17881.80 | 1.13% |
| 2026-01-23 | 41.97 | 42.13 | 0.08 | 0.19% | 40.98 | 42.55 | 43392 | 18203.09 | 1.08% |
| 2026-01-22 | 43.15 | 42.05 | -3.62 | -7.93% | 41.86 | 44.10 | 62646 | 26700.59 | 1.56% |
| 2026-01-21 | 44.49 | 45.67 | 3.17 | 7.46% | 42.21 | 46.75 | 71284 | 31706.54 | 1.78% |
| 2026-01-20 | 43.25 | 42.50 | -0.80 | -1.85% | 41.36 | 43.25 | 39257 | 16497.18 | 0.98% |
| 2026-01-19 | 43.00 | 43.30 | 1.69 | 4.06% | 42.25 | 45.77 | 63705 | 27947.76 | 1.59% |
| 2026-01-16 | 40.49 | 41.61 | 1.11 | 2.74% | 40.12 | 41.88 | 18502 | 7624.41 | 0.46% |
| 2026-01-15 | 40.47 | 40.50 | 0.31 | 0.77% | 40.14 | 41.81 | 18066 | 7357.95 | 0.45% |
| 2026-01-14 | 38.76 | 40.19 | 1.15 | 2.95% | 38.70 | 40.49 | 26833 | 10612.70 | 0.67% |
| 2026-01-13 | 38.50 | 39.04 | 0.55 | 1.43% | 37.94 | 40.89 | 29473 | 11617.92 | 0.73% |
| 2026-01-12 | 36.85 | 38.49 | 1.65 | 4.48% | 36.31 | 38.78 | 29309 | 11118.85 | 0.73% |
| 2026-01-09 | 36.03 | 36.84 | 0.72 | 1.99% | 36.03 | 36.95 | 19240 | 7062.67 | 0.48% |
| 2026-01-08 | 36.60 | 36.12 | -0.63 | -1.71% | 36.07 | 36.75 | 12135 | 4404.14 | 0.30% |
| 2026-01-07 | 35.98 | 36.75 | 0.73 | 2.03% | 35.74 | 37.08 | 21273 | 7799.81 | 0.53% |
| 2026-01-06 | 35.93 | 36.02 | 0.09 | 0.25% | 35.51 | 36.56 | 19386 | 6988.28 | 0.48% |
| 2026-01-05 | 35.67 | 35.93 | 0.24 | 0.67% | 35.20 | 35.96 | 19324 | 6883.10 | 0.48% |
| 2025-12-31 | 35.13 | 35.69 | 0.56 | 1.59% | 35.13 | 36.13 | 18056 | 6459.44 | 0.45% |
| 2025-12-30 | 34.88 | 35.13 | -0.13 | -0.37% | 34.80 | 35.45 | 12436 | 4374.49 | 0.31% |
| 2025-12-29 | 35.16 | 35.26 | 0.08 | 0.23% | 34.40 | 35.69 | 29524 | 10359.30 | 0.74% |
| 2025-12-26 | 36.54 | 35.18 | -1.52 | -4.14% | 35.16 | 36.87 | 34884 | 12489.59 | 0.87% |
| 2025-12-25 | 37.58 | 36.70 | -0.88 | -2.34% | 36.34 | 37.80 | 22265 | 8213.38 | 0.55% |
| 2025-12-24 | 38.15 | 37.58 | -0.65 | -1.70% | 37.39 | 38.29 | 18903 | 7115.76 | 0.47% |
| 2025-12-23 | 38.51 | 38.23 | -0.43 | -1.11% | 38.11 | 39.59 | 23270 | 9006.19 | 0.58% |
| 2025-12-22 | 38.20 | 38.66 | 0.56 | 1.47% | 37.61 | 38.96 | 23006 | 8829.12 | 0.57% |
| 2025-12-19 | 38.08 | 38.10 | 0.38 | 1.01% | 37.10 | 38.38 | 24308 | 9191.37 | 0.61% |
| 2025-12-18 | 37.40 | 37.72 | 0.19 | 0.51% | 36.60 | 38.38 | 28291 | 10612.72 | 0.70% |
| 2025-12-17 | 36.50 | 37.53 | 1.10 | 3.02% | 36.31 | 37.68 | 23439 | 8725.17 | 0.58% |
| 2025-12-16 | 36.40 | 36.43 | 0.12 | 0.33% | 36.07 | 36.77 | 12390 | 4511.62 | 0.31% |
| 2025-12-15 | 36.40 | 36.31 | -0.14 | -0.38% | 35.81 | 36.70 | 14554 | 5279.18 | 0.36% |
| 2025-12-12 | 36.40 | 36.45 | 0.05 | 0.14% | 35.30 | 36.54 | 26770 | 9633.97 | 0.67% |
| 2025-12-11 | 37.10 | 36.40 | -0.95 | -2.54% | 36.00 | 37.35 | 19811 | 7233.12 | 0.49% |
| 2025-12-10 | 36.00 | 37.35 | 1.26 | 3.49% | 35.90 | 38.11 | 28227 | 10480.14 | 0.70% |
| 2025-12-09 | 35.95 | 36.09 | 0.27 | 0.75% | 35.55 | 36.61 | 15065 | 5446.44 | 0.38% |
| 2025-12-08 | 36.36 | 35.82 | -0.40 | -1.10% | 35.20 | 36.40 | 24230 | 8642.46 | 0.60% |
| 2025-12-05 | 36.54 | 36.22 | -0.33 | -0.90% | 35.81 | 36.57 | 17057 | 6169.47 | 0.42% |
| 2025-12-04 | 36.50 | 36.55 | -0.07 | -0.19% | 35.77 | 37.32 | 21644 | 7887.24 | 0.54% |
| 2025-12-03 | 35.75 | 36.62 | 0.85 | 2.38% | 35.50 | 37.80 | 32288 | 11844.41 | 0.80% |
| 2025-12-02 | 36.55 | 35.77 | -1.13 | -3.06% | 35.73 | 36.90 | 21015 | 7609.97 | 0.52% |
| 2025-12-01 | 36.03 | 36.90 | 0.65 | 1.79% | 35.91 | 37.30 | 34781 | 12822.88 | 0.87% |
| 2025-11-28 | 38.47 | 36.25 | -1.54 | -4.08% | 35.82 | 38.50 | 44155 | 16111.20 | 1.10% |
| 2025-11-27 | 36.42 | 37.79 | 1.52 | 4.19% | 36.12 | 39.79 | 52486 | 20007.12 | 1.31% |
| 2025-11-26 | 36.88 | 36.27 | -0.28 | -0.77% | 36.03 | 37.17 | 16472 | 5991.13 | 0.41% |
| 2025-11-25 | 36.23 | 36.55 | 0.69 | 1.92% | 35.76 | 37.59 | 27149 | 10003.97 | 0.68% |
| 2025-11-24 | 35.68 | 35.86 | 0.34 | 0.96% | 35.54 | 36.35 | 14670 | 5285.45 | 0.37% |
| 2025-11-21 | 35.61 | 35.52 | -0.33 | -0.92% | 35.44 | 36.25 | 16584 | 5948.00 | 0.41% |
| 2025-11-20 | 36.54 | 35.85 | -0.51 | -1.40% | 35.55 | 36.54 | 14691 | 5274.64 | 0.37% |
| 2025-11-19 | 35.58 | 36.36 | 0.63 | 1.76% | 35.57 | 36.80 | 21820 | 7916.31 | 0.54% |
| 2025-11-18 | 35.90 | 35.73 | -0.28 | -0.78% | 35.51 | 36.28 | 14951 | 5361.70 | 0.37% |
| 2025-11-17 | 35.30 | 36.01 | -0.41 | -1.13% | 34.53 | 36.50 | 35106 | 12414.48 | 0.87% |
| 2025-11-14 | 36.54 | 36.42 | 0.56 | 1.56% | 36.00 | 37.23 | 39416 | 14471.68 | 0.98% |
| 2025-11-13 | 35.70 | 35.86 | 0.17 | 0.48% | 35.25 | 35.98 | 19453 | 6932.89 | 0.48% |
| 2025-11-12 | 35.76 | 35.69 | 0.07 | 0.20% | 35.60 | 36.42 | 21151 | 7605.91 | 0.53% |
| 2025-11-11 | 36.23 | 35.62 | -0.61 | -1.68% | 35.35 | 36.40 | 20237 | 7216.43 | 0.50% |
| 2025-11-10 | 35.66 | 36.23 | 0.78 | 2.20% | 35.16 | 36.79 | 32707 | 11877.36 | 0.81% |
| 2025-11-07 | 34.88 | 35.45 | 0.45 | 1.29% | 34.50 | 36.50 | 31550 | 11224.63 | 0.79% |
| 2025-11-06 | 36.10 | 35.00 | -1.04 | -2.89% | 34.91 | 36.18 | 37762 | 13347.38 | 0.94% |
| 2025-11-05 | 34.26 | 36.04 | 1.05 | 3.00% | 34.26 | 36.80 | 62148 | 22528.76 | 1.55% |
| 2025-11-04 | 34.36 | 34.99 | 0.44 | 1.27% | 34.30 | 35.84 | 44772 | 15701.96 | 1.12% |
| 2025-11-03 | 33.88 | 34.55 | -0.26 | -0.75% | 32.71 | 34.74 | 57899 | 19564.12 | 1.44% |
| 2025-10-31 | 34.00 | 34.81 | 1.35 | 4.03% | 33.01 | 35.04 | 69331 | 23591.78 | 1.73% |
| 2025-10-30 | 34.31 | 33.46 | -1.54 | -4.40% | 33.40 | 35.66 | 51395 | 17599.45 | 1.28% |
| 2025-10-29 | 32.85 | 35.00 | 1.83 | 5.52% | 32.85 | 36.12 | 75238 | 26357.09 | 1.87% |
| 2025-10-28 | 32.60 | 33.17 | 0.60 | 1.84% | 32.40 | 33.90 | 53264 | 17750.48 | 1.33% |
| 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% |
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。
