| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.28 | 17.67 | 0.40 | 2.32% | 17.25 | 18.01 | 33656 | 5962.15 | 2.09% |
| 2026-03-24 | 17.28 | 17.27 | 0.33 | 1.95% | 16.70 | 17.48 | 46637 | 7991.16 | 2.89% |
| 2026-03-23 | 17.40 | 16.94 | -0.76 | -4.29% | 16.85 | 18.18 | 60430 | 10571.45 | 3.75% |
| 2026-03-20 | 17.75 | 17.70 | -0.07 | -0.39% | 17.61 | 18.38 | 42807 | 7694.18 | 2.65% |
| 2026-03-19 | 17.58 | 17.77 | -0.47 | -2.58% | 17.58 | 18.39 | 51900 | 9327.06 | 3.22% |
| 2026-03-18 | 17.70 | 18.24 | 0.80 | 4.59% | 17.35 | 18.99 | 89976 | 16421.19 | 5.58% |
| 2026-03-17 | 18.39 | 17.44 | -1.06 | -5.73% | 17.42 | 18.39 | 43290 | 7728.06 | 2.68% |
| 2026-03-16 | 17.25 | 18.50 | 1.25 | 7.25% | 17.10 | 18.77 | 74565 | 13412.71 | 4.62% |
| 2026-03-13 | 17.43 | 17.25 | -0.18 | -1.03% | 17.17 | 17.70 | 26447 | 4597.92 | 1.64% |
| 2026-03-12 | 17.58 | 17.43 | -0.22 | -1.25% | 17.36 | 17.89 | 23563 | 4140.47 | 1.46% |
| 2026-03-11 | 18.18 | 17.65 | -0.45 | -2.49% | 17.61 | 18.20 | 24014 | 4272.68 | 1.49% |
| 2026-03-10 | 17.57 | 18.10 | 0.84 | 4.87% | 17.41 | 18.23 | 30529 | 5456.65 | 1.89% |
| 2026-03-09 | 17.30 | 17.26 | -0.29 | -1.65% | 17.00 | 17.54 | 25382 | 4367.03 | 1.57% |
| 2026-03-06 | 16.82 | 17.55 | 0.57 | 3.36% | 16.68 | 17.60 | 27843 | 4820.07 | 1.73% |
| 2026-03-05 | 17.00 | 16.98 | 0.11 | 0.65% | 16.87 | 17.60 | 26857 | 4622.56 | 1.67% |
| 2026-03-04 | 16.80 | 16.87 | -0.07 | -0.41% | 16.41 | 17.01 | 30524 | 5108.64 | 1.89% |
| 2026-03-03 | 17.78 | 16.94 | -0.84 | -4.72% | 16.88 | 17.99 | 42715 | 7388.68 | 2.65% |
| 2026-03-02 | 18.35 | 17.78 | -0.88 | -4.72% | 17.70 | 18.49 | 42949 | 7735.76 | 2.66% |
| 2026-02-27 | 18.74 | 18.66 | -0.18 | -0.96% | 18.37 | 18.79 | 25473 | 4724.84 | 1.58% |
| 2026-02-26 | 18.69 | 18.84 | 0.21 | 1.13% | 18.48 | 18.88 | 31293 | 5847.40 | 1.94% |
| 2026-02-25 | 19.20 | 18.63 | -0.56 | -2.92% | 18.53 | 19.40 | 35620 | 6691.14 | 2.21% |
| 2026-02-24 | 18.35 | 19.19 | 0.84 | 4.58% | 18.35 | 19.30 | 59556 | 11344.52 | 3.69% |
| 2026-02-13 | 18.26 | 18.35 | 0.27 | 1.49% | 18.05 | 18.55 | 18566 | 3406.75 | 1.15% |
| 2026-02-12 | 18.43 | 18.08 | -0.33 | -1.79% | 18.03 | 18.47 | 19167 | 3483.05 | 1.19% |
| 2026-02-11 | 18.50 | 18.41 | -0.08 | -0.43% | 18.27 | 18.56 | 21108 | 3884.41 | 1.31% |
| 2026-02-10 | 18.41 | 18.49 | 0.10 | 0.54% | 18.38 | 18.98 | 32988 | 6156.79 | 2.05% |
| 2026-02-09 | 18.10 | 18.39 | 0.52 | 2.91% | 18.07 | 18.54 | 27755 | 5094.70 | 1.72% |
| 2026-02-06 | 17.86 | 17.87 | 0.04 | 0.22% | 17.50 | 18.13 | 24036 | 4301.39 | 1.49% |
| 2026-02-05 | 17.74 | 17.83 | 0.04 | 0.22% | 17.58 | 18.48 | 32982 | 5968.25 | 2.05% |
| 2026-02-04 | 17.35 | 17.79 | 0.37 | 2.12% | 17.35 | 17.86 | 28674 | 5060.29 | 1.78% |
| 2026-02-03 | 17.23 | 17.42 | 0.22 | 1.28% | 17.18 | 17.59 | 21007 | 3648.16 | 1.30% |
| 2026-02-02 | 17.80 | 17.20 | -0.61 | -3.43% | 17.20 | 17.86 | 32093 | 5606.07 | 1.99% |
| 2026-01-30 | 17.79 | 17.81 | -0.04 | -0.22% | 17.51 | 18.01 | 25537 | 4540.26 | 1.58% |
| 2026-01-29 | 17.93 | 17.85 | -0.16 | -0.89% | 17.58 | 18.60 | 39710 | 7173.12 | 2.46% |
| 2026-01-28 | 18.70 | 18.01 | -0.79 | -4.20% | 17.90 | 18.74 | 47150 | 8608.51 | 2.92% |
| 2026-01-27 | 18.50 | 18.80 | 0.44 | 2.40% | 18.32 | 18.88 | 53540 | 9999.58 | 3.32% |
| 2026-01-26 | 18.56 | 18.36 | -0.32 | -1.71% | 18.16 | 18.77 | 46317 | 8514.70 | 2.87% |
| 2026-01-23 | 18.89 | 18.68 | -0.13 | -0.69% | 18.45 | 18.89 | 45838 | 8540.34 | 2.84% |
| 2026-01-22 | 18.70 | 18.81 | 0.19 | 1.02% | 18.60 | 19.30 | 70611 | 13322.29 | 4.38% |
| 2026-01-21 | 18.30 | 18.62 | -0.47 | -2.46% | 17.18 | 19.00 | 93336 | 16961.66 | 5.79% |
| 2026-01-20 | 17.96 | 19.09 | 1.14 | 6.35% | 17.87 | 19.29 | 131241 | 24550.10 | 8.14% |
| 2026-01-19 | 18.04 | 17.95 | 0.00 | 0.00% | 17.77 | 18.19 | 39969 | 7170.33 | 2.48% |
| 2026-01-16 | 17.71 | 17.95 | 0.23 | 1.30% | 17.45 | 17.95 | 41791 | 7404.14 | 2.59% |
| 2026-01-15 | 18.00 | 17.72 | -0.22 | -1.23% | 17.51 | 18.07 | 39813 | 7060.68 | 2.47% |
| 2026-01-14 | 17.78 | 17.94 | 0.14 | 0.79% | 17.76 | 18.41 | 49768 | 8951.99 | 3.09% |
| 2026-01-13 | 18.37 | 17.80 | -0.52 | -2.84% | 17.80 | 18.42 | 51210 | 9239.91 | 3.18% |
| 2026-01-12 | 18.75 | 18.32 | -0.43 | -2.29% | 18.30 | 18.79 | 68830 | 12688.38 | 4.27% |
| 2026-01-09 | 18.61 | 18.75 | 0.05 | 0.27% | 18.40 | 18.84 | 64214 | 11966.22 | 3.98% |
| 2026-01-08 | 19.84 | 18.70 | -0.78 | -4.00% | 18.60 | 19.85 | 135608 | 25612.52 | 8.41% |
| 2026-01-07 | 17.98 | 19.48 | 1.77 | 9.99% | 17.97 | 19.48 | 90840 | 17402.26 | 5.63% |
| 2026-01-06 | 17.78 | 17.71 | 0.07 | 0.40% | 17.50 | 17.95 | 38555 | 6842.85 | 2.39% |
| 2026-01-05 | 17.40 | 17.64 | 0.34 | 1.97% | 17.40 | 17.72 | 33721 | 5940.20 | 2.09% |
| 2025-12-31 | 17.60 | 17.30 | -0.41 | -2.32% | 17.10 | 17.84 | 39800 | 6884.84 | 2.47% |
| 2025-12-30 | 17.85 | 17.71 | 0.10 | 0.57% | 17.50 | 18.37 | 63391 | 11346.32 | 3.93% |
| 2025-12-29 | 17.91 | 17.61 | -0.36 | -2.00% | 17.33 | 17.97 | 41543 | 7281.44 | 2.58% |
| 2025-12-26 | 17.82 | 17.97 | 0.14 | 0.79% | 17.80 | 18.29 | 51429 | 9300.80 | 3.19% |
| 2025-12-25 | 17.93 | 17.83 | -0.15 | -0.83% | 17.54 | 18.18 | 36480 | 6451.93 | 2.26% |
| 2025-12-24 | 17.63 | 17.98 | 0.25 | 1.41% | 17.63 | 18.18 | 34487 | 6180.21 | 2.14% |
| 2025-12-23 | 18.18 | 17.73 | -0.45 | -2.48% | 17.50 | 18.30 | 49318 | 8749.12 | 3.06% |
| 2025-12-22 | 18.54 | 18.18 | -0.27 | -1.46% | 18.03 | 18.93 | 45642 | 8349.16 | 2.83% |
| 2025-12-19 | 18.58 | 18.45 | 0.19 | 1.04% | 17.93 | 18.58 | 49445 | 9011.24 | 3.07% |
| 2025-12-18 | 19.17 | 18.26 | -0.94 | -4.90% | 18.26 | 19.17 | 66318 | 12347.85 | 4.11% |
| 2025-12-17 | 19.77 | 19.20 | -0.70 | -3.52% | 18.55 | 20.68 | 81208 | 15688.70 | 5.04% |
| 2025-12-16 | 20.50 | 19.90 | -0.45 | -2.21% | 19.70 | 20.50 | 48985 | 9810.59 | 3.04% |
| 2025-12-15 | 20.25 | 20.35 | 0.13 | 0.64% | 19.65 | 20.60 | 55517 | 11188.82 | 3.44% |
| 2025-12-12 | 20.15 | 20.22 | -0.12 | -0.59% | 20.09 | 20.71 | 36966 | 7516.53 | 2.29% |
| 2025-12-11 | 20.55 | 20.34 | -0.42 | -2.02% | 20.25 | 20.96 | 50704 | 10402.38 | 3.14% |
| 2025-12-10 | 20.22 | 20.76 | 0.73 | 3.64% | 20.22 | 21.20 | 100290 | 20787.02 | 6.22% |
| 2025-12-09 | 20.27 | 20.03 | -0.35 | -1.72% | 19.88 | 20.55 | 65385 | 13127.89 | 4.06% |
| 2025-12-08 | 20.69 | 20.38 | 0.22 | 1.09% | 19.84 | 21.14 | 146271 | 29925.41 | 9.07% |
| 2025-12-05 | 19.01 | 20.16 | 1.83 | 9.98% | 18.67 | 20.16 | 63116 | 12577.15 | 3.91% |
| 2025-12-04 | 18.77 | 18.33 | -0.96 | -4.98% | 18.18 | 19.45 | 93419 | 17261.55 | 5.79% |
| 2025-12-03 | 21.00 | 19.29 | -2.14 | -9.99% | 19.29 | 21.38 | 147415 | 29506.08 | 9.14% |
| 2025-12-02 | 23.81 | 21.43 | -2.38 | -10.00% | 21.43 | 23.81 | 141483 | 30671.67 | 8.77% |
| 2025-12-01 | 23.41 | 23.81 | 0.65 | 2.81% | 22.70 | 24.13 | 101824 | 24047.41 | 6.32% |
| 2025-11-28 | 21.05 | 23.16 | 2.11 | 10.02% | 20.93 | 23.16 | 100920 | 22368.14 | 6.26% |
| 2025-11-27 | 20.91 | 21.05 | 0.15 | 0.72% | 20.83 | 22.36 | 68332 | 14527.07 | 4.24% |
| 2025-11-26 | 21.85 | 20.90 | -0.67 | -3.11% | 20.80 | 21.85 | 54020 | 11475.56 | 3.35% |
| 2025-11-25 | 21.31 | 21.57 | 0.75 | 3.60% | 20.82 | 22.35 | 74048 | 16057.01 | 4.59% |
| 2025-11-24 | 22.10 | 20.82 | -0.68 | -3.16% | 20.70 | 22.10 | 65884 | 13885.61 | 4.09% |
园林股份(605303)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。
