| 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 | 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% |
| 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% |
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。
