| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 33.80 | 35.29 | 0.95 | 2.77% | 33.10 | 35.31 | 133358 | 45912.20 | 3.33% |
| 2025-06-19 | 35.21 | 34.34 | -0.82 | -2.33% | 33.84 | 35.92 | 145268 | 50670.73 | 3.63% |
| 2025-06-18 | 35.47 | 35.16 | -1.47 | -4.01% | 34.61 | 36.28 | 148918 | 52564.42 | 3.72% |
| 2025-06-17 | 39.10 | 36.63 | -4.07 | -10.00% | 36.63 | 40.19 | 174511 | 66494.14 | 4.36% |
| 2025-06-16 | 44.10 | 40.70 | -4.30 | -9.56% | 40.50 | 44.15 | 203105 | 83399.72 | 5.08% |
| 2025-06-13 | 42.88 | 45.00 | 0.00 | 0.00% | 42.11 | 45.18 | 171046 | 75283.82 | 4.28% |
| 2025-06-12 | 44.50 | 45.00 | 0.37 | 0.83% | 42.10 | 45.54 | 199280 | 87471.31 | 4.98% |
| 2025-06-11 | 46.51 | 44.63 | 0.43 | 0.97% | 43.01 | 48.01 | 217165 | 99183.78 | 5.43% |
| 2025-06-10 | 44.20 | 44.20 | 4.02 | 10.00% | 43.20 | 44.20 | 123321 | 54445.55 | 3.08% |
| 2025-06-09 | 39.00 | 40.18 | 3.65 | 9.99% | 38.61 | 40.18 | 116274 | 46333.97 | 2.91% |
| 2025-06-06 | 35.60 | 36.53 | 3.32 | 10.00% | 32.82 | 36.53 | 176906 | 61913.86 | 4.42% |
| 2025-06-05 | 33.80 | 33.85 | 3.08 | 10.01% | 32.62 | 33.85 | 51209 | 17207.31 | 1.28% |
| 2025-06-04 | 30.77 | 30.77 | 2.80 | 10.01% | 29.19 | 30.77 | 87566 | 26629.87 | 2.19% |
| 2025-06-03 | 27.97 | 27.97 | 2.54 | 9.99% | 27.97 | 27.97 | 25840 | 7227.45 | 0.65% |
| 2025-05-30 | 23.20 | 25.43 | 2.31 | 9.99% | 23.20 | 25.43 | 51048 | 12685.20 | 1.28% |
| 2025-05-29 | 24.00 | 23.12 | -0.60 | -2.53% | 23.05 | 24.00 | 18398 | 4291.20 | 0.46% |
| 2025-05-28 | 22.83 | 23.72 | 0.83 | 3.63% | 22.74 | 23.93 | 25844 | 6091.89 | 0.65% |
| 2025-05-27 | 22.87 | 22.89 | 0.04 | 0.18% | 22.78 | 23.16 | 13222 | 3038.29 | 0.33% |
| 2025-05-26 | 22.42 | 22.85 | 0.43 | 1.92% | 22.42 | 22.92 | 13990 | 3185.16 | 0.35% |
| 2025-05-23 | 22.52 | 22.42 | -0.19 | -0.84% | 22.36 | 22.76 | 10186 | 2294.93 | 0.25% |
| 2025-05-22 | 22.63 | 22.61 | -0.02 | -0.09% | 22.50 | 23.15 | 16217 | 3691.79 | 0.41% |
| 2025-05-21 | 23.40 | 22.63 | -0.72 | -3.08% | 22.51 | 23.40 | 20999 | 4813.25 | 0.52% |
| 2025-05-20 | 22.56 | 23.35 | 0.81 | 3.59% | 22.50 | 23.45 | 16778 | 3888.64 | 0.42% |
| 2025-05-19 | 22.82 | 22.54 | -0.23 | -1.01% | 22.37 | 22.91 | 15323 | 3456.26 | 0.38% |
| 2025-05-16 | 21.91 | 22.77 | 0.73 | 3.31% | 21.88 | 22.85 | 22681 | 5112.38 | 0.57% |
| 2025-05-15 | 21.58 | 22.04 | 0.54 | 2.51% | 21.33 | 22.22 | 15821 | 3474.12 | 0.40% |
| 2025-05-14 | 21.65 | 21.50 | -0.25 | -1.15% | 21.13 | 21.76 | 12006 | 2569.87 | 0.30% |
| 2025-05-13 | 22.00 | 21.75 | -0.07 | -0.32% | 21.68 | 22.15 | 10972 | 2396.01 | 0.27% |
| 2025-05-12 | 21.50 | 21.82 | 0.52 | 2.44% | 21.38 | 21.90 | 16075 | 3485.43 | 0.40% |
| 2025-05-09 | 20.93 | 21.30 | 0.41 | 1.96% | 20.82 | 21.38 | 9844 | 2087.10 | 0.25% |
| 2025-05-08 | 21.16 | 20.89 | -0.21 | -1.00% | 20.81 | 21.16 | 10068 | 2110.53 | 0.25% |
| 2025-05-07 | 21.22 | 21.10 | -0.12 | -0.57% | 20.93 | 21.47 | 17307 | 3663.55 | 0.43% |
| 2025-05-06 | 20.50 | 21.22 | 1.08 | 5.36% | 20.14 | 21.34 | 30363 | 6382.55 | 0.76% |
| 2025-04-30 | 20.08 | 20.14 | 0.13 | 0.65% | 19.99 | 20.48 | 10646 | 2153.78 | 0.27% |
| 2025-04-29 | 20.08 | 20.01 | 0.13 | 0.65% | 19.77 | 20.30 | 14341 | 2873.57 | 0.36% |
| 2025-04-28 | 19.94 | 19.88 | 0.88 | 4.63% | 19.72 | 20.68 | 26579 | 5364.28 | 0.66% |
| 2025-04-25 | 18.88 | 19.00 | 0.05 | 0.26% | 18.75 | 19.12 | 7124 | 1354.95 | 0.18% |
| 2025-04-24 | 18.92 | 18.95 | 0.08 | 0.42% | 18.71 | 19.20 | 9420 | 1786.92 | 0.24% |
| 2025-04-23 | 18.76 | 18.87 | 0.18 | 0.96% | 18.76 | 19.04 | 7720 | 1460.05 | 0.19% |
| 2025-04-22 | 18.62 | 18.69 | -0.09 | -0.48% | 18.60 | 18.94 | 6306 | 1182.64 | 0.16% |
| 2025-04-21 | 18.46 | 18.78 | 0.36 | 1.95% | 18.28 | 18.79 | 9246 | 1722.88 | 0.23% |
| 2025-04-18 | 18.20 | 18.42 | 0.11 | 0.60% | 18.20 | 18.49 | 5465 | 1002.61 | 0.14% |
| 2025-04-17 | 18.22 | 18.31 | -0.09 | -0.49% | 18.19 | 18.45 | 6299 | 1156.22 | 0.16% |
| 2025-04-16 | 18.65 | 18.40 | -0.18 | -0.97% | 18.05 | 18.72 | 9710 | 1776.74 | 0.24% |
| 2025-04-15 | 19.40 | 18.58 | -0.42 | -2.21% | 18.47 | 19.40 | 13089 | 2442.09 | 0.33% |
| 2025-04-14 | 18.85 | 19.00 | 0.81 | 4.45% | 18.70 | 19.63 | 26342 | 5040.17 | 0.66% |
| 2025-04-11 | 18.03 | 18.19 | 0.05 | 0.28% | 18.03 | 18.46 | 11489 | 2093.02 | 0.29% |
| 2025-04-10 | 18.29 | 18.14 | 0.89 | 5.16% | 18.07 | 18.71 | 23899 | 4377.15 | 0.60% |
| 2025-04-09 | 17.19 | 17.25 | -0.40 | -2.27% | 16.79 | 17.65 | 24207 | 4161.35 | 0.61% |
| 2025-04-08 | 17.70 | 17.65 | -0.10 | -0.56% | 16.80 | 17.79 | 20264 | 3526.36 | 0.51% |
| 2025-04-07 | 18.00 | 17.75 | -1.97 | -9.99% | 17.75 | 18.99 | 15394 | 2782.08 | 0.38% |
| 2025-04-03 | 20.50 | 19.72 | -1.33 | -6.32% | 19.50 | 20.71 | 27932 | 5556.86 | 0.70% |
| 2025-04-02 | 20.94 | 21.05 | 0.11 | 0.53% | 20.82 | 21.09 | 5089 | 1068.48 | 0.13% |
| 2025-04-01 | 20.61 | 20.94 | 0.33 | 1.60% | 20.61 | 21.00 | 5256 | 1096.88 | 0.13% |
| 2025-03-31 | 20.78 | 20.61 | -0.33 | -1.58% | 20.55 | 20.98 | 6618 | 1369.86 | 0.17% |
| 2025-03-28 | 21.40 | 20.94 | -0.34 | -1.60% | 20.91 | 21.42 | 6359 | 1341.97 | 0.16% |
| 2025-03-27 | 21.30 | 21.28 | -0.02 | -0.09% | 20.97 | 21.39 | 6409 | 1360.03 | 0.16% |
| 2025-03-26 | 21.25 | 21.30 | 0.02 | 0.09% | 21.16 | 21.46 | 6995 | 1493.27 | 0.17% |
| 2025-03-25 | 21.56 | 21.28 | -0.28 | -1.30% | 21.10 | 21.60 | 6232 | 1327.51 | 0.16% |
| 2025-03-24 | 21.19 | 21.56 | 0.32 | 1.51% | 21.13 | 21.60 | 11288 | 2411.12 | 0.28% |
| 2025-03-21 | 21.34 | 21.24 | -0.28 | -1.30% | 21.12 | 21.52 | 7355 | 1569.55 | 0.18% |
| 2025-03-20 | 21.74 | 21.52 | -0.15 | -0.69% | 21.46 | 21.82 | 6855 | 1481.20 | 0.17% |
| 2025-03-19 | 22.09 | 21.67 | -0.42 | -1.90% | 21.61 | 22.09 | 10421 | 2267.33 | 0.26% |
| 2025-03-18 | 21.90 | 22.09 | 0.25 | 1.14% | 21.70 | 22.09 | 9675 | 2119.09 | 0.24% |
| 2025-03-17 | 21.93 | 21.84 | -0.11 | -0.50% | 21.71 | 22.24 | 15474 | 3395.37 | 0.39% |
| 2025-03-14 | 22.04 | 21.95 | -0.09 | -0.41% | 21.67 | 22.12 | 17108 | 3744.19 | 0.43% |
| 2025-03-13 | 22.10 | 22.04 | 0.04 | 0.18% | 21.81 | 22.33 | 14335 | 3159.06 | 0.36% |
| 2025-03-12 | 21.75 | 22.00 | 0.26 | 1.20% | 21.74 | 22.60 | 22695 | 5049.72 | 0.57% |
| 2025-03-11 | 21.61 | 21.74 | 0.02 | 0.09% | 21.39 | 21.82 | 12845 | 2777.16 | 0.32% |
| 2025-03-10 | 21.44 | 21.72 | 0.23 | 1.07% | 21.33 | 21.94 | 15462 | 3358.62 | 0.39% |
| 2025-03-07 | 21.25 | 21.49 | 0.23 | 1.08% | 21.16 | 21.88 | 13886 | 2995.55 | 0.35% |
| 2025-03-06 | 21.04 | 21.26 | 0.22 | 1.05% | 20.95 | 21.35 | 14077 | 2979.79 | 0.35% |
| 2025-03-05 | 21.15 | 21.04 | -0.16 | -0.75% | 20.71 | 21.28 | 9093 | 1900.02 | 0.23% |
| 2025-03-04 | 20.67 | 21.20 | 0.40 | 1.92% | 20.66 | 21.21 | 11219 | 2361.25 | 0.28% |
| 2025-03-03 | 21.07 | 20.80 | -0.24 | -1.14% | 20.70 | 21.40 | 16937 | 3558.55 | 0.42% |
| 2025-02-28 | 20.92 | 21.04 | 0.12 | 0.57% | 20.80 | 21.53 | 20591 | 4355.90 | 0.51% |
| 2025-02-27 | 20.84 | 20.92 | 0.07 | 0.34% | 20.66 | 21.07 | 10195 | 2131.76 | 0.25% |
| 2025-02-26 | 20.72 | 20.85 | 0.11 | 0.53% | 20.69 | 20.95 | 7693 | 1601.63 | 0.19% |
| 2025-02-25 | 21.02 | 20.74 | -0.41 | -1.94% | 20.68 | 21.18 | 10527 | 2199.90 | 0.26% |
| 2025-02-24 | 20.71 | 21.15 | 0.40 | 1.93% | 20.55 | 21.20 | 16983 | 3556.46 | 0.42% |
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。
