| 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 | 18.30 | 20.16 | 1.83 | 9.98% | 18.30 | 20.16 | 91772 | 18191.13 | 5.69% |
| 2025-10-24 | 19.20 | 18.33 | -0.87 | -4.53% | 18.33 | 19.20 | 106899 | 19834.04 | 6.63% |
| 2025-10-23 | 19.10 | 19.20 | -0.49 | -2.49% | 18.20 | 20.30 | 162448 | 31141.40 | 10.08% |
| 2025-10-22 | 18.96 | 19.69 | 0.90 | 4.79% | 18.58 | 20.14 | 186194 | 36328.87 | 11.55% |
| 2025-10-21 | 18.88 | 18.79 | -0.08 | -0.42% | 18.35 | 18.98 | 131821 | 24646.38 | 8.18% |
| 2025-10-20 | 19.50 | 18.87 | 0.00 | 0.00% | 18.61 | 19.96 | 233557 | 44931.74 | 14.49% |
| 2025-10-17 | 17.20 | 18.87 | 1.72 | 10.03% | 16.81 | 18.87 | 153062 | 27436.91 | 9.49% |
| 2025-10-16 | 17.81 | 17.15 | -0.61 | -3.43% | 17.08 | 18.42 | 126267 | 22363.31 | 7.83% |
| 2025-10-15 | 17.44 | 17.76 | 0.21 | 1.20% | 17.22 | 18.29 | 115025 | 20573.87 | 7.13% |
| 2025-10-14 | 16.99 | 17.55 | 0.54 | 3.17% | 16.99 | 18.50 | 119145 | 21108.58 | 7.39% |
| 2025-10-13 | 16.41 | 17.01 | -0.75 | -4.22% | 16.41 | 17.36 | 88406 | 15037.44 | 5.48% |
| 2025-10-10 | 17.00 | 17.76 | 0.94 | 5.59% | 16.61 | 18.48 | 154919 | 27162.57 | 9.61% |
| 2025-10-09 | 16.36 | 16.82 | 0.47 | 2.87% | 16.35 | 17.22 | 91730 | 15372.70 | 5.69% |
| 2025-09-30 | 17.08 | 16.35 | -0.70 | -4.11% | 16.28 | 17.39 | 104380 | 17362.94 | 6.47% |
| 2025-09-29 | 16.40 | 17.05 | 0.65 | 3.96% | 16.18 | 17.32 | 115102 | 19457.76 | 7.14% |
| 2025-09-26 | 16.30 | 16.40 | 0.12 | 0.74% | 15.95 | 16.70 | 71830 | 11741.87 | 4.45% |
| 2025-09-25 | 16.53 | 16.28 | -0.43 | -2.57% | 16.22 | 16.76 | 75220 | 12355.64 | 4.67% |
| 2025-09-24 | 16.52 | 16.71 | 0.28 | 1.70% | 15.89 | 17.13 | 112470 | 18787.25 | 6.98% |
| 2025-09-23 | 16.63 | 16.43 | -0.08 | -0.48% | 15.81 | 16.78 | 92872 | 14968.69 | 5.76% |
| 2025-09-22 | 16.65 | 16.51 | 0.16 | 0.98% | 16.30 | 16.72 | 75657 | 12496.86 | 4.69% |
| 2025-09-19 | 16.67 | 16.35 | -0.56 | -3.31% | 16.33 | 17.23 | 120235 | 20075.85 | 7.46% |
| 2025-09-18 | 17.72 | 16.91 | -1.06 | -5.90% | 16.69 | 17.79 | 228794 | 39314.32 | 14.19% |
| 2025-09-17 | 18.26 | 17.97 | -0.97 | -5.12% | 17.30 | 19.86 | 262593 | 48235.32 | 16.29% |
| 2025-09-16 | 18.85 | 18.94 | 0.15 | 0.80% | 18.81 | 20.67 | 358330 | 70343.44 | 22.22% |
| 2025-09-15 | 17.12 | 18.79 | 1.71 | 10.01% | 16.56 | 18.79 | 318411 | 57456.04 | 19.75% |
| 2025-09-12 | 15.60 | 17.08 | 1.55 | 9.98% | 15.52 | 17.08 | 230772 | 37833.37 | 14.31% |
| 2025-09-11 | 15.51 | 15.53 | 0.02 | 0.13% | 15.32 | 15.55 | 58733 | 9086.92 | 3.64% |
| 2025-09-10 | 15.45 | 15.51 | 0.08 | 0.52% | 15.26 | 15.68 | 67003 | 10336.34 | 4.16% |
| 2025-09-09 | 15.75 | 15.43 | -0.32 | -2.03% | 15.28 | 15.79 | 78689 | 12209.75 | 4.88% |
| 2025-09-08 | 15.85 | 15.75 | -0.07 | -0.44% | 15.53 | 15.95 | 77105 | 12133.87 | 4.78% |
| 2025-09-05 | 15.80 | 15.82 | 0.10 | 0.64% | 15.41 | 15.85 | 87719 | 13752.24 | 5.44% |
| 2025-09-04 | 16.10 | 15.72 | -0.22 | -1.38% | 15.37 | 16.26 | 133076 | 21101.77 | 8.25% |
| 2025-09-03 | 17.12 | 15.94 | -0.78 | -4.67% | 15.87 | 17.16 | 142560 | 23373.90 | 8.84% |
| 2025-09-02 | 17.80 | 16.72 | -1.23 | -6.85% | 16.46 | 17.80 | 199364 | 33776.17 | 12.36% |
| 2025-09-01 | 17.00 | 17.95 | 0.27 | 1.53% | 17.00 | 18.38 | 232701 | 41216.80 | 14.43% |
| 2025-08-29 | 18.86 | 17.68 | -1.96 | -9.98% | 17.68 | 19.10 | 299908 | 54621.12 | 18.60% |
| 2025-08-28 | 19.64 | 19.64 | -2.18 | -9.99% | 19.64 | 20.76 | 315112 | 62623.87 | 19.54% |
| 2025-08-27 | 24.98 | 21.82 | -2.42 | -9.98% | 21.82 | 25.85 | 493643 | 112499.55 | 30.62% |
| 2025-08-26 | 22.20 | 24.24 | 2.20 | 9.98% | 19.97 | 24.24 | 473447 | 100231.55 | 29.36% |
| 2025-08-25 | 22.04 | 22.04 | 2.00 | 9.98% | 22.04 | 22.04 | 15142 | 3337.22 | 0.94% |
| 2025-08-22 | 20.04 | 20.04 | 1.82 | 9.99% | 20.04 | 20.04 | 24380 | 4885.75 | 1.51% |
| 2025-08-21 | 17.55 | 18.22 | 1.66 | 10.02% | 17.55 | 18.22 | 164026 | 29483.47 | 10.17% |
| 2025-08-20 | 14.97 | 16.56 | 1.51 | 10.03% | 14.31 | 16.56 | 243290 | 37961.72 | 15.09% |
| 2025-08-19 | 14.29 | 15.05 | 1.37 | 10.01% | 13.20 | 15.05 | 166758 | 23561.02 | 10.34% |
| 2025-08-18 | 12.46 | 13.68 | 1.24 | 9.97% | 12.20 | 13.68 | 92140 | 11995.45 | 5.71% |
| 2025-08-15 | 12.74 | 12.44 | -0.26 | -2.05% | 12.38 | 12.78 | 38911 | 4869.13 | 2.41% |
| 2025-08-14 | 12.99 | 12.70 | -0.22 | -1.70% | 12.67 | 12.99 | 29143 | 3726.85 | 1.81% |
| 2025-08-13 | 12.79 | 12.92 | 0.12 | 0.94% | 12.75 | 13.10 | 35372 | 4569.12 | 2.19% |
| 2025-08-12 | 13.39 | 12.80 | -0.20 | -1.54% | 12.71 | 13.39 | 31568 | 4050.59 | 1.96% |
| 2025-08-11 | 13.33 | 13.00 | 0.16 | 1.25% | 12.81 | 13.33 | 36790 | 4776.10 | 2.28% |
| 2025-08-08 | 12.95 | 12.84 | -0.04 | -0.31% | 12.60 | 13.17 | 42293 | 5412.43 | 2.62% |
| 2025-08-07 | 12.67 | 12.88 | 0.14 | 1.10% | 12.62 | 12.91 | 28134 | 3595.68 | 1.74% |
| 2025-08-06 | 12.95 | 12.74 | -0.10 | -0.78% | 12.65 | 12.95 | 24511 | 3118.19 | 1.52% |
| 2025-08-05 | 12.96 | 12.84 | 0.06 | 0.47% | 12.72 | 12.99 | 29065 | 3741.33 | 1.80% |
| 2025-08-04 | 12.49 | 12.78 | 0.35 | 2.82% | 12.34 | 12.90 | 42035 | 5337.91 | 2.61% |
| 2025-08-01 | 12.30 | 12.43 | 0.18 | 1.47% | 12.12 | 12.58 | 27507 | 3420.22 | 1.71% |
| 2025-07-31 | 12.35 | 12.25 | -0.08 | -0.65% | 12.18 | 12.47 | 25931 | 3192.76 | 1.61% |
| 2025-07-30 | 12.63 | 12.33 | -0.26 | -2.07% | 12.26 | 12.63 | 46236 | 5719.90 | 2.87% |
| 2025-07-29 | 12.82 | 12.59 | -0.23 | -1.79% | 12.50 | 12.94 | 26907 | 3412.35 | 1.67% |
| 2025-07-28 | 12.97 | 12.82 | -0.01 | -0.08% | 12.71 | 13.11 | 29637 | 3804.91 | 1.84% |
| 2025-07-25 | 13.10 | 12.83 | 0.01 | 0.08% | 12.76 | 13.24 | 46453 | 6016.46 | 2.88% |
| 2025-07-24 | 12.72 | 12.82 | 0.10 | 0.79% | 12.50 | 12.90 | 32422 | 4134.88 | 2.01% |
| 2025-07-23 | 12.77 | 12.72 | 0.01 | 0.08% | 12.56 | 12.97 | 47108 | 6004.45 | 2.92% |
| 2025-07-22 | 13.52 | 12.71 | -0.89 | -6.54% | 12.56 | 13.68 | 82201 | 10722.33 | 5.10% |
| 2025-07-21 | 13.91 | 13.60 | -0.21 | -1.52% | 13.60 | 13.94 | 26549 | 3639.68 | 1.65% |
| 2025-07-18 | 13.90 | 13.81 | -0.13 | -0.93% | 13.72 | 14.00 | 21067 | 2913.58 | 1.31% |
| 2025-07-17 | 13.65 | 13.94 | 0.28 | 2.05% | 13.65 | 14.04 | 33708 | 4678.35 | 2.09% |
| 2025-07-16 | 13.92 | 13.66 | -0.20 | -1.44% | 13.53 | 13.97 | 22872 | 3135.06 | 1.42% |
| 2025-07-15 | 13.76 | 13.86 | 0.06 | 0.43% | 13.62 | 14.00 | 25653 | 3531.73 | 1.59% |
| 2025-07-14 | 13.50 | 13.80 | 0.23 | 1.69% | 13.32 | 13.88 | 30626 | 4169.73 | 1.90% |
| 2025-07-11 | 13.34 | 13.57 | 0.21 | 1.57% | 13.16 | 14.30 | 62571 | 8625.44 | 3.88% |
| 2025-07-10 | 12.95 | 13.36 | 0.41 | 3.17% | 12.86 | 13.54 | 40992 | 5419.82 | 2.54% |
| 2025-07-09 | 13.10 | 12.95 | -0.13 | -0.99% | 12.83 | 13.16 | 27936 | 3623.35 | 1.73% |
| 2025-07-08 | 13.09 | 13.08 | -0.01 | -0.08% | 12.74 | 13.16 | 37476 | 4860.42 | 2.32% |
| 2025-07-07 | 13.10 | 13.09 | -0.01 | -0.08% | 12.84 | 13.14 | 25212 | 3280.17 | 1.56% |
| 2025-07-04 | 12.97 | 13.10 | 0.13 | 1.00% | 12.88 | 13.23 | 35243 | 4603.34 | 2.19% |
| 2025-07-03 | 12.74 | 12.97 | 0.23 | 1.81% | 12.71 | 13.08 | 26315 | 3399.95 | 1.63% |
| 2025-07-02 | 12.83 | 12.74 | -0.02 | -0.16% | 12.61 | 12.84 | 23990 | 3052.53 | 1.49% |
| 2025-07-01 | 12.85 | 12.76 | -0.21 | -1.62% | 12.58 | 13.38 | 39001 | 5011.66 | 2.42% |
| 2025-06-30 | 12.73 | 12.97 | 0.25 | 1.97% | 12.68 | 13.18 | 26040 | 3372.21 | 1.62% |
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。
