| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.67 | 7.31 | 0.20 | 2.81% | 7.16 | 7.67 | 732768 | 54117.26 | 4.32% |
| 2025-04-08 | 6.49 | 7.11 | 0.65 | 10.06% | 6.49 | 7.11 | 406226 | 28140.49 | 2.39% |
| 2025-04-07 | 6.68 | 6.46 | -0.15 | -2.27% | 6.36 | 6.99 | 402152 | 27028.26 | 2.37% |
| 2025-04-03 | 6.38 | 6.61 | 0.19 | 2.96% | 6.35 | 6.66 | 187193 | 12267.22 | 1.10% |
| 2025-04-02 | 6.39 | 6.42 | 0.03 | 0.47% | 6.33 | 6.49 | 73407 | 4718.63 | 0.43% |
| 2025-04-01 | 6.28 | 6.39 | 0.10 | 1.59% | 6.26 | 6.44 | 127195 | 8113.72 | 0.75% |
| 2025-03-31 | 6.21 | 6.29 | 0.06 | 0.96% | 6.19 | 6.33 | 116232 | 7278.75 | 0.68% |
| 2025-03-28 | 6.27 | 6.23 | -0.03 | -0.48% | 6.19 | 6.28 | 67442 | 4202.54 | 0.40% |
| 2025-03-27 | 6.32 | 6.26 | -0.10 | -1.57% | 6.25 | 6.39 | 116803 | 7374.41 | 0.69% |
| 2025-03-26 | 6.35 | 6.36 | 0.01 | 0.16% | 6.32 | 6.45 | 83850 | 5351.38 | 0.49% |
| 2025-03-25 | 6.26 | 6.35 | 0.07 | 1.11% | 6.23 | 6.39 | 94520 | 5963.77 | 0.56% |
| 2025-03-24 | 6.33 | 6.28 | -0.03 | -0.48% | 6.20 | 6.33 | 102618 | 6425.93 | 0.60% |
| 2025-03-21 | 6.35 | 6.31 | -0.10 | -1.56% | 6.27 | 6.39 | 156213 | 9872.02 | 0.92% |
| 2025-03-20 | 6.60 | 6.41 | -0.28 | -4.19% | 6.38 | 6.64 | 289056 | 18638.11 | 1.70% |
| 2025-03-19 | 6.39 | 6.69 | 0.32 | 5.02% | 6.31 | 6.95 | 328122 | 21801.57 | 1.93% |
| 2025-03-18 | 6.45 | 6.37 | -0.07 | -1.09% | 6.33 | 6.46 | 99375 | 6327.02 | 0.59% |
| 2025-03-17 | 6.32 | 6.44 | 0.15 | 2.38% | 6.27 | 6.50 | 200571 | 12812.37 | 1.18% |
| 2025-03-14 | 6.17 | 6.29 | 0.10 | 1.62% | 6.17 | 6.30 | 135612 | 8483.35 | 0.80% |
| 2025-03-13 | 6.20 | 6.19 | -0.03 | -0.48% | 6.14 | 6.22 | 74111 | 4574.34 | 0.44% |
| 2025-03-12 | 6.26 | 6.22 | -0.04 | -0.64% | 6.18 | 6.28 | 98417 | 6110.11 | 0.58% |
| 2025-03-11 | 6.19 | 6.26 | 0.04 | 0.64% | 6.16 | 6.26 | 72634 | 4514.70 | 0.43% |
| 2025-03-10 | 6.20 | 6.22 | 0.02 | 0.32% | 6.19 | 6.32 | 74649 | 4655.01 | 0.44% |
| 2025-03-07 | 6.18 | 6.20 | 0.01 | 0.16% | 6.15 | 6.22 | 79858 | 4942.15 | 0.47% |
| 2025-03-06 | 6.17 | 6.19 | 0.03 | 0.49% | 6.10 | 6.21 | 100602 | 6202.27 | 0.59% |
| 2025-03-05 | 6.29 | 6.16 | -0.10 | -1.60% | 6.14 | 6.30 | 136641 | 8442.12 | 0.81% |
| 2025-03-04 | 6.21 | 6.26 | 0.00 | 0.00% | 6.19 | 6.28 | 82662 | 5157.34 | 0.49% |
| 2025-03-03 | 6.23 | 6.26 | 0.03 | 0.48% | 6.15 | 6.35 | 181579 | 11335.30 | 1.07% |
| 2025-02-28 | 6.31 | 6.23 | -0.07 | -1.11% | 6.21 | 6.34 | 123963 | 7780.74 | 0.73% |
| 2025-02-27 | 6.20 | 6.30 | 0.11 | 1.78% | 6.15 | 6.32 | 168224 | 10536.39 | 0.99% |
| 2025-02-26 | 6.16 | 6.19 | 0.03 | 0.49% | 6.14 | 6.20 | 120410 | 7422.75 | 0.71% |
| 2025-02-25 | 6.25 | 6.16 | -0.22 | -3.45% | 6.14 | 6.30 | 220017 | 13633.01 | 1.30% |
| 2025-02-24 | 6.55 | 6.38 | -0.03 | -0.47% | 6.34 | 6.59 | 239957 | 15487.39 | 1.41% |
| 2025-02-21 | 6.59 | 6.41 | -0.17 | -2.58% | 6.38 | 6.65 | 164608 | 10606.92 | 0.97% |
| 2025-02-20 | 6.48 | 6.58 | 0.09 | 1.39% | 6.42 | 6.58 | 107809 | 7038.15 | 0.64% |
| 2025-02-19 | 6.58 | 6.49 | -0.08 | -1.22% | 6.43 | 6.59 | 149902 | 9705.55 | 0.88% |
| 2025-02-18 | 6.75 | 6.57 | -0.20 | -2.95% | 6.53 | 6.76 | 103342 | 6855.07 | 0.61% |
| 2025-02-17 | 6.69 | 6.77 | 0.03 | 0.45% | 6.56 | 6.81 | 162185 | 10839.37 | 0.96% |
| 2025-02-14 | 6.86 | 6.74 | -0.14 | -2.03% | 6.68 | 6.89 | 131005 | 8870.47 | 0.77% |
| 2025-02-13 | 6.91 | 6.88 | -0.05 | -0.72% | 6.86 | 6.95 | 68858 | 4752.82 | 0.41% |
| 2025-02-12 | 7.02 | 6.93 | -0.07 | -1.00% | 6.90 | 7.03 | 80186 | 5571.15 | 0.47% |
| 2025-02-11 | 7.09 | 7.00 | -0.02 | -0.28% | 6.95 | 7.17 | 92024 | 6469.27 | 0.54% |
| 2025-02-10 | 6.81 | 7.02 | 0.22 | 3.24% | 6.78 | 7.09 | 147415 | 10298.30 | 0.87% |
| 2025-02-07 | 6.72 | 6.80 | 0.09 | 1.34% | 6.60 | 6.87 | 122600 | 8261.12 | 0.72% |
| 2025-02-06 | 6.73 | 6.71 | -0.03 | -0.45% | 6.58 | 6.79 | 100751 | 6739.90 | 0.59% |
| 2025-02-05 | 6.64 | 6.74 | 0.16 | 2.43% | 6.60 | 6.83 | 101489 | 6826.97 | 0.60% |
| 2025-01-27 | 6.42 | 6.58 | 0.20 | 3.13% | 6.40 | 6.65 | 110432 | 7250.49 | 0.65% |
| 2025-01-24 | 6.27 | 6.38 | 0.14 | 2.24% | 6.19 | 6.40 | 113335 | 7131.79 | 0.67% |
| 2025-01-23 | 6.52 | 6.24 | -0.19 | -2.95% | 6.21 | 6.58 | 160554 | 10281.88 | 0.95% |
| 2025-01-22 | 6.57 | 6.43 | -0.12 | -1.83% | 6.41 | 6.57 | 63951 | 4136.09 | 0.38% |
| 2025-01-21 | 6.68 | 6.55 | -0.09 | -1.36% | 6.49 | 6.69 | 55518 | 3637.72 | 0.33% |
| 2025-01-20 | 6.77 | 6.64 | -0.10 | -1.48% | 6.61 | 6.85 | 74979 | 5027.78 | 0.44% |
| 2025-01-17 | 6.73 | 6.74 | 0.00 | 0.00% | 6.65 | 6.80 | 59288 | 3991.04 | 0.35% |
| 2025-01-16 | 6.69 | 6.74 | 0.08 | 1.20% | 6.67 | 6.84 | 77818 | 5260.96 | 0.46% |
| 2025-01-15 | 6.63 | 6.66 | 0.03 | 0.45% | 6.62 | 6.78 | 82715 | 5538.56 | 0.49% |
| 2025-01-14 | 6.50 | 6.63 | 0.16 | 2.47% | 6.50 | 6.65 | 75841 | 5009.88 | 0.45% |
| 2025-01-13 | 6.37 | 6.47 | 0.10 | 1.57% | 6.25 | 6.50 | 88627 | 5651.97 | 0.52% |
| 2025-01-10 | 6.50 | 6.37 | -0.09 | -1.39% | 6.36 | 6.51 | 58771 | 3779.04 | 0.35% |
| 2025-01-09 | 6.52 | 6.46 | -0.10 | -1.52% | 6.44 | 6.57 | 74303 | 4828.46 | 0.44% |
| 2025-01-08 | 6.63 | 6.56 | -0.07 | -1.06% | 6.42 | 6.67 | 78286 | 5106.64 | 0.46% |
| 2025-01-07 | 6.63 | 6.63 | -0.01 | -0.15% | 6.55 | 6.67 | 52598 | 3479.94 | 0.31% |
| 2025-01-06 | 6.60 | 6.64 | 0.00 | 0.00% | 6.42 | 6.70 | 84249 | 5567.18 | 0.50% |
| 2025-01-03 | 7.00 | 6.64 | -0.34 | -4.87% | 6.61 | 7.03 | 109882 | 7451.16 | 0.65% |
| 2025-01-02 | 7.01 | 6.98 | -0.03 | -0.43% | 6.93 | 7.22 | 111268 | 7891.23 | 0.66% |
| 2024-12-31 | 7.06 | 7.01 | -0.06 | -0.85% | 7.00 | 7.18 | 76989 | 5454.18 | 0.45% |
| 2024-12-30 | 7.30 | 7.07 | -0.21 | -2.88% | 6.97 | 7.31 | 118483 | 8409.70 | 0.70% |
| 2024-12-27 | 7.12 | 7.28 | 0.17 | 2.39% | 7.06 | 7.32 | 70977 | 5134.22 | 0.42% |
| 2024-12-26 | 7.12 | 7.11 | -0.01 | -0.14% | 7.06 | 7.19 | 43068 | 3061.00 | 0.25% |
| 2024-12-25 | 7.23 | 7.12 | -0.05 | -0.70% | 7.00 | 7.23 | 68985 | 4883.66 | 0.41% |
| 2024-12-24 | 7.10 | 7.17 | 0.09 | 1.27% | 7.07 | 7.21 | 61362 | 4373.50 | 0.36% |
| 2024-12-23 | 7.34 | 7.08 | -0.28 | -3.80% | 7.04 | 7.37 | 115086 | 8249.24 | 0.68% |
| 2024-12-20 | 7.39 | 7.36 | 0.00 | 0.00% | 7.31 | 7.46 | 70956 | 5229.82 | 0.42% |
| 2024-12-19 | 7.32 | 7.36 | 0.00 | 0.00% | 7.26 | 7.40 | 91101 | 6676.69 | 0.54% |
| 2024-12-18 | 7.48 | 7.36 | -0.10 | -1.34% | 7.29 | 7.59 | 157730 | 11680.16 | 0.93% |
| 2024-12-17 | 7.67 | 7.46 | -0.20 | -2.61% | 7.42 | 7.68 | 119189 | 8939.48 | 0.70% |
| 2024-12-16 | 7.73 | 7.66 | -0.07 | -0.91% | 7.60 | 7.84 | 84697 | 6544.14 | 0.50% |
| 2024-12-13 | 7.91 | 7.73 | -0.22 | -2.77% | 7.73 | 7.95 | 104188 | 8133.71 | 0.61% |
| 2024-12-12 | 7.77 | 7.95 | 0.18 | 2.32% | 7.67 | 7.98 | 103458 | 8109.92 | 0.61% |
| 2024-12-11 | 7.68 | 7.77 | 0.05 | 0.65% | 7.67 | 7.83 | 86470 | 6722.47 | 0.51% |
| 2024-12-10 | 7.88 | 7.72 | 0.01 | 0.13% | 7.68 | 7.93 | 128153 | 9935.60 | 0.76% |
| 2024-12-09 | 7.70 | 7.71 | 0.02 | 0.26% | 7.63 | 7.80 | 91338 | 7040.84 | 0.54% |
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。
