| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.52 | 9.48 | 0.08 | 0.85% | 9.38 | 9.56 | 161607 | 15295.96 | 0.95% |
| 2026-02-02 | 9.70 | 9.40 | -0.29 | -2.99% | 9.36 | 9.84 | 249676 | 23851.19 | 1.47% |
| 2026-01-30 | 9.40 | 9.69 | 0.23 | 2.43% | 9.38 | 10.25 | 457485 | 45563.55 | 2.70% |
| 2026-01-29 | 9.48 | 9.46 | 0.02 | 0.21% | 9.42 | 9.69 | 168379 | 16059.38 | 0.99% |
| 2026-01-28 | 9.38 | 9.44 | 0.17 | 1.83% | 9.21 | 9.47 | 135427 | 12660.70 | 0.80% |
| 2026-01-27 | 9.59 | 9.27 | -0.37 | -3.84% | 9.21 | 9.63 | 189530 | 17653.27 | 1.12% |
| 2026-01-26 | 9.84 | 9.64 | -0.24 | -2.43% | 9.36 | 9.87 | 239285 | 22933.92 | 1.41% |
| 2026-01-23 | 9.78 | 9.88 | 0.09 | 0.92% | 9.78 | 10.09 | 208297 | 20663.57 | 1.23% |
| 2026-01-22 | 9.83 | 9.79 | -0.04 | -0.41% | 9.72 | 9.94 | 179152 | 17578.27 | 1.06% |
| 2026-01-21 | 9.87 | 9.83 | -0.08 | -0.81% | 9.69 | 10.03 | 165449 | 16250.26 | 0.97% |
| 2026-01-20 | 9.80 | 9.91 | 0.11 | 1.12% | 9.76 | 9.96 | 143597 | 14170.57 | 0.85% |
| 2026-01-19 | 9.78 | 9.80 | 0.03 | 0.31% | 9.63 | 9.83 | 151842 | 14787.84 | 0.89% |
| 2026-01-16 | 9.95 | 9.77 | -0.17 | -1.71% | 9.71 | 10.29 | 223816 | 22208.56 | 1.32% |
| 2026-01-15 | 9.90 | 9.94 | 0.00 | 0.00% | 9.86 | 10.05 | 119536 | 11868.40 | 0.70% |
| 2026-01-14 | 9.80 | 9.94 | 0.14 | 1.43% | 9.68 | 10.24 | 285525 | 28499.54 | 1.68% |
| 2026-01-13 | 9.89 | 9.80 | -0.10 | -1.01% | 9.75 | 10.04 | 227065 | 22445.19 | 1.34% |
| 2026-01-12 | 10.05 | 9.90 | -0.15 | -1.49% | 9.75 | 10.08 | 264649 | 26004.56 | 1.56% |
| 2026-01-09 | 9.93 | 10.05 | 0.09 | 0.90% | 9.89 | 10.18 | 204222 | 20527.11 | 1.20% |
| 2026-01-08 | 10.06 | 9.96 | -0.08 | -0.80% | 9.93 | 10.08 | 158532 | 15853.05 | 0.93% |
| 2026-01-07 | 10.08 | 10.04 | -0.06 | -0.59% | 9.97 | 10.22 | 173573 | 17464.60 | 1.02% |
| 2026-01-06 | 10.24 | 10.10 | -0.07 | -0.69% | 9.97 | 10.30 | 202324 | 20440.10 | 1.19% |
| 2026-01-05 | 10.22 | 10.17 | -0.12 | -1.17% | 10.12 | 10.32 | 209797 | 21451.25 | 1.24% |
| 2025-12-31 | 10.56 | 10.29 | -0.27 | -2.56% | 9.96 | 10.65 | 330142 | 33587.23 | 1.95% |
| 2025-12-30 | 10.14 | 10.56 | 0.37 | 3.63% | 10.13 | 10.77 | 366116 | 38344.16 | 2.16% |
| 2025-12-29 | 9.97 | 10.19 | 0.23 | 2.31% | 9.96 | 10.30 | 336208 | 34048.04 | 1.98% |
| 2025-12-26 | 9.85 | 9.96 | 0.04 | 0.40% | 9.84 | 10.02 | 228229 | 22652.36 | 1.34% |
| 2025-12-25 | 9.76 | 9.92 | 0.13 | 1.33% | 9.67 | 9.97 | 236922 | 23354.97 | 1.40% |
| 2025-12-24 | 9.65 | 9.79 | 0.15 | 1.56% | 9.57 | 9.95 | 188911 | 18416.28 | 1.11% |
| 2025-12-23 | 9.79 | 9.64 | -0.14 | -1.43% | 9.61 | 9.82 | 157222 | 15245.18 | 0.93% |
| 2025-12-22 | 9.57 | 9.78 | 0.14 | 1.45% | 9.52 | 9.89 | 248360 | 24195.78 | 1.46% |
| 2025-12-19 | 9.39 | 9.64 | 0.22 | 2.34% | 9.30 | 9.66 | 226106 | 21506.11 | 1.33% |
| 2025-12-18 | 9.79 | 9.42 | -0.45 | -4.56% | 9.39 | 9.84 | 318011 | 30201.67 | 1.87% |
| 2025-12-17 | 9.77 | 9.87 | -0.03 | -0.30% | 9.66 | 10.07 | 302833 | 29740.12 | 1.78% |
| 2025-12-16 | 10.24 | 9.90 | -0.25 | -2.46% | 9.83 | 10.53 | 589445 | 59707.81 | 3.47% |
| 2025-12-15 | 9.25 | 10.15 | 0.92 | 9.97% | 9.22 | 10.15 | 281416 | 27907.84 | 1.66% |
| 2025-12-12 | 9.16 | 9.23 | 0.00 | 0.00% | 9.05 | 9.44 | 140477 | 12978.29 | 0.83% |
| 2025-12-11 | 9.51 | 9.23 | -0.33 | -3.45% | 9.17 | 9.82 | 254590 | 23896.34 | 1.50% |
| 2025-12-10 | 9.34 | 9.56 | 0.20 | 2.14% | 9.25 | 9.67 | 233876 | 22177.66 | 1.38% |
| 2025-12-09 | 9.32 | 9.36 | 0.03 | 0.32% | 9.32 | 9.56 | 201281 | 18994.19 | 1.19% |
| 2025-12-08 | 9.40 | 9.33 | -0.05 | -0.53% | 9.32 | 9.49 | 178313 | 16756.73 | 1.05% |
| 2025-12-05 | 9.28 | 9.38 | 0.09 | 0.97% | 9.15 | 9.38 | 113024 | 10510.12 | 0.67% |
| 2025-12-04 | 9.23 | 9.29 | -0.05 | -0.54% | 9.17 | 9.33 | 116090 | 10752.38 | 0.68% |
| 2025-12-03 | 9.47 | 9.34 | -0.15 | -1.58% | 9.28 | 9.49 | 143582 | 13452.37 | 0.85% |
| 2025-12-02 | 9.66 | 9.49 | -0.16 | -1.66% | 9.44 | 9.74 | 136142 | 12941.38 | 0.80% |
| 2025-12-01 | 9.57 | 9.65 | 0.10 | 1.05% | 9.53 | 9.85 | 235734 | 22842.82 | 1.39% |
| 2025-11-28 | 9.41 | 9.55 | 0.13 | 1.38% | 9.32 | 9.61 | 172876 | 16426.12 | 1.02% |
| 2025-11-27 | 9.56 | 9.42 | -0.14 | -1.46% | 9.38 | 9.64 | 182386 | 17247.82 | 1.07% |
| 2025-11-26 | 9.86 | 9.56 | -0.33 | -3.34% | 9.54 | 9.86 | 285996 | 27738.80 | 1.69% |
| 2025-11-25 | 9.88 | 9.89 | -0.05 | -0.50% | 9.85 | 10.16 | 259654 | 25881.00 | 1.53% |
| 2025-11-24 | 10.03 | 9.94 | -0.05 | -0.50% | 9.91 | 10.40 | 267645 | 26964.74 | 1.58% |
| 2025-11-21 | 10.04 | 9.99 | -0.18 | -1.77% | 9.75 | 10.34 | 411542 | 41307.73 | 2.43% |
| 2025-11-20 | 10.31 | 10.17 | -0.15 | -1.45% | 10.10 | 10.44 | 352990 | 36085.02 | 2.08% |
| 2025-11-19 | 10.85 | 10.32 | -0.21 | -1.99% | 10.07 | 10.86 | 630371 | 65725.77 | 3.71% |
| 2025-11-18 | 10.28 | 10.53 | 0.18 | 1.74% | 9.98 | 10.53 | 515545 | 52947.20 | 3.04% |
| 2025-11-17 | 10.35 | 10.35 | 0.11 | 1.07% | 10.13 | 10.63 | 462834 | 47774.37 | 2.73% |
| 2025-11-14 | 10.18 | 10.24 | 0.04 | 0.39% | 10.11 | 10.68 | 654915 | 67604.73 | 3.86% |
| 2025-11-13 | 10.19 | 10.20 | 0.02 | 0.20% | 9.78 | 10.28 | 849231 | 85061.43 | 5.00% |
| 2025-11-12 | 9.43 | 10.18 | 0.93 | 10.05% | 9.35 | 10.18 | 1066956 | 106120.73 | 6.29% |
| 2025-11-11 | 8.46 | 9.25 | 0.84 | 9.99% | 8.36 | 9.25 | 378236 | 33918.14 | 2.23% |
| 2025-11-10 | 8.38 | 8.41 | 0.07 | 0.84% | 8.24 | 8.50 | 177836 | 14919.78 | 1.05% |
| 2025-11-07 | 8.38 | 8.34 | -0.06 | -0.71% | 8.31 | 8.56 | 148837 | 12515.75 | 0.88% |
| 2025-11-06 | 8.48 | 8.40 | -0.09 | -1.06% | 8.32 | 8.55 | 170549 | 14315.48 | 1.01% |
| 2025-11-05 | 8.48 | 8.49 | -0.11 | -1.28% | 8.45 | 8.59 | 124548 | 10599.32 | 0.73% |
| 2025-11-04 | 8.69 | 8.60 | -0.10 | -1.15% | 8.49 | 8.76 | 141890 | 12255.07 | 0.84% |
| 2025-11-03 | 8.55 | 8.70 | 0.15 | 1.75% | 8.35 | 8.75 | 177497 | 15258.29 | 1.05% |
| 2025-10-31 | 8.50 | 8.55 | 0.07 | 0.83% | 8.44 | 8.62 | 150479 | 12832.17 | 0.89% |
| 2025-10-30 | 8.75 | 8.48 | -0.16 | -1.85% | 8.48 | 8.86 | 209682 | 18146.10 | 1.24% |
| 2025-10-29 | 8.45 | 8.64 | 0.24 | 2.86% | 8.29 | 8.84 | 279157 | 23792.96 | 1.65% |
| 2025-10-28 | 8.98 | 8.40 | -0.73 | -8.00% | 8.37 | 8.98 | 423384 | 36185.84 | 2.49% |
| 2025-10-27 | 8.80 | 9.13 | 0.26 | 2.93% | 8.71 | 9.22 | 326053 | 29505.46 | 1.92% |
| 2025-10-24 | 9.02 | 8.87 | -0.20 | -2.21% | 8.75 | 9.07 | 302250 | 26794.70 | 1.78% |
| 2025-10-23 | 9.11 | 9.07 | 0.13 | 1.45% | 8.81 | 9.19 | 411297 | 37087.60 | 2.42% |
| 2025-10-22 | 9.26 | 8.94 | -0.08 | -0.89% | 8.85 | 9.39 | 505901 | 46119.32 | 2.98% |
| 2025-10-21 | 8.20 | 9.02 | 0.82 | 10.00% | 8.15 | 9.02 | 353928 | 30615.05 | 2.09% |
| 2025-10-20 | 8.23 | 8.20 | 0.00 | 0.00% | 8.14 | 8.34 | 142673 | 11708.70 | 0.84% |
| 2025-10-17 | 8.54 | 8.20 | -0.34 | -3.98% | 8.16 | 8.64 | 208434 | 17363.45 | 1.23% |
| 2025-10-16 | 8.48 | 8.54 | 0.04 | 0.47% | 8.41 | 8.79 | 256099 | 22004.40 | 1.51% |
| 2025-10-15 | 8.51 | 8.50 | 0.01 | 0.12% | 8.40 | 8.58 | 242619 | 20632.74 | 1.43% |
| 2025-10-14 | 8.40 | 8.49 | 0.19 | 2.29% | 8.37 | 8.93 | 442056 | 38057.50 | 2.61% |
| 2025-10-13 | 8.10 | 8.30 | 0.05 | 0.61% | 8.00 | 8.36 | 281532 | 23084.71 | 1.66% |
农 产 品(000061)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。
