| 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 | 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% |
| 2025-11-21 | 22.92 | 21.50 | -1.88 | -8.04% | 21.50 | 23.74 | 74546 | 16694.15 | 4.62% |
| 2025-11-20 | 24.19 | 23.38 | -0.42 | -1.76% | 22.92 | 24.20 | 73367 | 17109.38 | 4.55% |
| 2025-11-19 | 24.79 | 23.80 | -0.69 | -2.82% | 23.80 | 24.92 | 83857 | 20312.16 | 5.20% |
| 2025-11-18 | 25.32 | 24.49 | -0.36 | -1.45% | 23.60 | 25.80 | 164356 | 40410.09 | 10.19% |
| 2025-11-17 | 23.01 | 24.85 | 2.26 | 10.00% | 23.00 | 24.85 | 107099 | 26484.04 | 6.64% |
| 2025-11-14 | 22.14 | 22.59 | 0.57 | 2.59% | 22.05 | 23.20 | 107522 | 24351.19 | 6.67% |
| 2025-11-13 | 22.24 | 22.02 | -0.22 | -0.99% | 21.67 | 23.11 | 173855 | 39035.45 | 10.78% |
| 2025-11-12 | 20.00 | 22.24 | 2.02 | 9.99% | 19.92 | 22.24 | 147795 | 31778.78 | 9.17% |
| 2025-11-11 | 19.40 | 20.22 | 0.91 | 4.71% | 19.37 | 20.98 | 127990 | 26104.21 | 7.94% |
| 2025-11-10 | 19.27 | 19.31 | 0.04 | 0.21% | 18.99 | 19.86 | 58586 | 11358.99 | 3.63% |
| 2025-11-07 | 19.92 | 19.27 | -0.51 | -2.58% | 19.25 | 19.92 | 56023 | 10892.16 | 3.47% |
| 2025-11-06 | 19.81 | 19.78 | -0.26 | -1.30% | 19.15 | 20.04 | 66782 | 13060.56 | 4.14% |
| 2025-11-05 | 19.98 | 20.04 | -0.15 | -0.74% | 19.78 | 20.50 | 66811 | 13440.40 | 4.14% |
| 2025-11-04 | 20.37 | 20.19 | 0.06 | 0.30% | 19.50 | 21.40 | 108795 | 21991.55 | 6.75% |
| 2025-11-03 | 20.54 | 20.13 | -0.41 | -2.00% | 19.90 | 20.90 | 87312 | 17679.54 | 5.42% |
| 2025-10-31 | 19.02 | 20.54 | 0.34 | 1.68% | 19.02 | 20.99 | 145661 | 29853.32 | 9.03% |
| 2025-10-30 | 19.76 | 20.20 | 0.62 | 3.17% | 19.66 | 20.80 | 174244 | 35364.93 | 10.81% |
| 2025-10-29 | 19.88 | 19.58 | -0.23 | -1.16% | 19.40 | 20.12 | 117150 | 23034.85 | 7.27% |
| 2025-10-28 | 20.17 | 19.81 | -0.35 | -1.74% | 19.72 | 21.44 | 203166 | 41224.56 | 12.60% |
| 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% |
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。
