| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 7.97 | 8.03 | 0.10 | 1.26% | 7.87 | 8.15 | 528128 | 42300.82 | 3.11% |
| 2025-09-03 | 7.94 | 7.93 | 0.04 | 0.51% | 7.78 | 8.07 | 504257 | 40006.05 | 2.97% |
| 2025-09-02 | 8.16 | 7.89 | -0.46 | -5.51% | 7.80 | 8.32 | 828333 | 66415.48 | 4.88% |
| 2025-09-01 | 8.40 | 8.35 | -0.42 | -4.79% | 7.99 | 9.11 | 1332172 | 110323.98 | 7.85% |
| 2025-08-29 | 8.35 | 8.77 | 0.34 | 4.03% | 8.19 | 9.27 | 1339474 | 120995.17 | 7.89% |
| 2025-08-28 | 8.05 | 8.43 | 0.77 | 10.05% | 7.93 | 8.43 | 747212 | 62210.55 | 4.40% |
| 2025-08-27 | 7.04 | 7.66 | 0.70 | 10.06% | 7.00 | 7.66 | 482185 | 35788.46 | 2.84% |
| 2025-08-26 | 6.84 | 6.96 | 0.11 | 1.61% | 6.81 | 7.02 | 139733 | 9670.67 | 0.82% |
| 2025-08-25 | 6.84 | 6.85 | 0.01 | 0.15% | 6.83 | 6.96 | 149664 | 10297.97 | 0.88% |
| 2025-08-22 | 6.85 | 6.84 | -0.01 | -0.15% | 6.74 | 6.88 | 153849 | 10480.63 | 0.91% |
| 2025-08-21 | 6.87 | 6.85 | 0.00 | 0.00% | 6.82 | 6.90 | 139947 | 9607.23 | 0.82% |
| 2025-08-20 | 6.73 | 6.85 | 0.13 | 1.93% | 6.68 | 6.87 | 156164 | 10629.35 | 0.92% |
| 2025-08-19 | 6.74 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 99435 | 6694.68 | 0.59% |
| 2025-08-18 | 6.70 | 6.74 | 0.05 | 0.75% | 6.67 | 6.85 | 150859 | 10209.84 | 0.89% |
| 2025-08-15 | 6.74 | 6.69 | -0.05 | -0.74% | 6.63 | 6.78 | 157936 | 10575.68 | 0.93% |
| 2025-08-14 | 6.86 | 6.74 | -0.14 | -2.03% | 6.73 | 6.91 | 129104 | 8800.38 | 0.76% |
| 2025-08-13 | 6.72 | 6.88 | 0.19 | 2.84% | 6.66 | 6.90 | 200993 | 13674.67 | 1.18% |
| 2025-08-12 | 6.66 | 6.69 | 0.02 | 0.30% | 6.66 | 6.79 | 87628 | 5878.70 | 0.52% |
| 2025-08-11 | 6.68 | 6.67 | -0.01 | -0.15% | 6.59 | 6.69 | 83317 | 5535.92 | 0.49% |
| 2025-08-08 | 6.63 | 6.68 | 0.06 | 0.91% | 6.59 | 6.69 | 78418 | 5202.55 | 0.46% |
| 2025-08-07 | 6.62 | 6.62 | -0.04 | -0.60% | 6.61 | 6.72 | 144216 | 9615.99 | 0.85% |
| 2025-08-06 | 6.54 | 6.66 | 0.12 | 1.83% | 6.50 | 6.67 | 122181 | 8019.86 | 0.72% |
| 2025-08-05 | 6.50 | 6.54 | 0.04 | 0.62% | 6.50 | 6.57 | 59718 | 3901.60 | 0.35% |
| 2025-08-04 | 6.51 | 6.50 | -0.02 | -0.31% | 6.44 | 6.52 | 64969 | 4212.35 | 0.38% |
| 2025-08-01 | 6.51 | 6.52 | 0.02 | 0.31% | 6.49 | 6.58 | 85744 | 5602.39 | 0.51% |
| 2025-07-31 | 6.70 | 6.50 | -0.20 | -2.99% | 6.48 | 6.70 | 121948 | 7996.02 | 0.72% |
| 2025-07-30 | 6.56 | 6.70 | 0.15 | 2.29% | 6.55 | 6.75 | 149820 | 9971.83 | 0.88% |
| 2025-07-29 | 6.72 | 6.55 | -0.17 | -2.53% | 6.52 | 6.74 | 145365 | 9559.70 | 0.86% |
| 2025-07-28 | 6.79 | 6.72 | 0.06 | 0.90% | 6.72 | 6.97 | 185862 | 12658.40 | 1.10% |
| 2025-07-25 | 6.77 | 6.66 | -0.07 | -1.04% | 6.65 | 6.80 | 83445 | 5592.22 | 0.49% |
| 2025-07-24 | 6.61 | 6.73 | 0.13 | 1.97% | 6.59 | 6.73 | 111401 | 7442.81 | 0.66% |
| 2025-07-23 | 6.67 | 6.60 | -0.03 | -0.45% | 6.58 | 6.72 | 108251 | 7187.72 | 0.64% |
| 2025-07-22 | 6.66 | 6.63 | 0.08 | 1.22% | 6.50 | 6.66 | 127979 | 8427.88 | 0.75% |
| 2025-07-21 | 6.41 | 6.55 | 0.15 | 2.34% | 6.40 | 6.71 | 250358 | 16451.89 | 1.48% |
| 2025-07-18 | 6.42 | 6.40 | -0.01 | -0.16% | 6.38 | 6.42 | 67798 | 4332.96 | 0.40% |
| 2025-07-17 | 6.40 | 6.41 | 0.01 | 0.16% | 6.38 | 6.47 | 72661 | 4663.15 | 0.43% |
| 2025-07-16 | 6.38 | 6.40 | 0.03 | 0.47% | 6.34 | 6.44 | 63627 | 4075.43 | 0.37% |
| 2025-07-15 | 6.49 | 6.37 | -0.15 | -2.30% | 6.35 | 6.53 | 123173 | 7880.64 | 0.73% |
| 2025-07-14 | 6.53 | 6.52 | -0.01 | -0.15% | 6.46 | 6.54 | 91043 | 5916.49 | 0.54% |
| 2025-07-11 | 6.53 | 6.53 | -0.03 | -0.46% | 6.50 | 6.58 | 95394 | 6236.34 | 0.56% |
| 2025-07-10 | 6.54 | 6.56 | 0.04 | 0.61% | 6.48 | 6.56 | 53431 | 3485.17 | 0.31% |
| 2025-07-09 | 6.52 | 6.52 | 0.01 | 0.15% | 6.50 | 6.57 | 60693 | 3965.98 | 0.36% |
| 2025-07-08 | 6.47 | 6.51 | 0.04 | 0.62% | 6.44 | 6.52 | 65909 | 4277.90 | 0.39% |
| 2025-07-07 | 6.41 | 6.47 | 0.06 | 0.94% | 6.38 | 6.48 | 46356 | 2988.36 | 0.27% |
| 2025-07-04 | 6.49 | 6.41 | -0.06 | -0.93% | 6.39 | 6.51 | 56543 | 3637.87 | 0.33% |
| 2025-07-03 | 6.46 | 6.47 | 0.02 | 0.31% | 6.43 | 6.51 | 61143 | 3961.22 | 0.36% |
| 2025-07-02 | 6.42 | 6.45 | 0.03 | 0.47% | 6.40 | 6.47 | 56734 | 3656.24 | 0.33% |
| 2025-07-01 | 6.40 | 6.42 | 0.03 | 0.47% | 6.36 | 6.43 | 71621 | 4574.73 | 0.42% |
| 2025-06-30 | 6.52 | 6.39 | -0.13 | -1.99% | 6.38 | 6.54 | 109637 | 7040.82 | 0.65% |
| 2025-06-27 | 6.44 | 6.52 | 0.09 | 1.40% | 6.44 | 6.54 | 75668 | 4913.57 | 0.45% |
| 2025-06-26 | 6.49 | 6.43 | -0.06 | -0.92% | 6.41 | 6.49 | 60480 | 3898.98 | 0.36% |
| 2025-06-25 | 6.47 | 6.49 | 0.05 | 0.78% | 6.40 | 6.50 | 66494 | 4289.16 | 0.39% |
| 2025-06-24 | 6.37 | 6.44 | 0.09 | 1.42% | 6.34 | 6.45 | 67926 | 4354.85 | 0.40% |
| 2025-06-23 | 6.31 | 6.35 | 0.04 | 0.63% | 6.25 | 6.37 | 50068 | 3162.90 | 0.30% |
| 2025-06-20 | 6.35 | 6.31 | -0.03 | -0.47% | 6.30 | 6.38 | 45837 | 2904.63 | 0.27% |
| 2025-06-19 | 6.43 | 6.34 | -0.10 | -1.55% | 6.32 | 6.45 | 48783 | 3107.36 | 0.29% |
| 2025-06-18 | 6.57 | 6.44 | -0.13 | -1.98% | 6.42 | 6.57 | 53111 | 3429.41 | 0.31% |
| 2025-06-17 | 6.54 | 6.57 | 0.05 | 0.77% | 6.52 | 6.61 | 51793 | 3401.14 | 0.31% |
| 2025-06-16 | 6.58 | 6.52 | -0.06 | -0.91% | 6.50 | 6.59 | 86734 | 5658.99 | 0.51% |
| 2025-06-13 | 6.71 | 6.58 | -0.13 | -1.94% | 6.56 | 6.71 | 102096 | 6753.92 | 0.60% |
| 2025-06-12 | 6.66 | 6.71 | 0.06 | 0.90% | 6.63 | 6.77 | 86581 | 5791.02 | 0.51% |
| 2025-06-11 | 6.70 | 6.72 | 0.03 | 0.45% | 6.63 | 6.81 | 86098 | 5789.24 | 0.51% |
| 2025-06-10 | 6.67 | 6.69 | 0.03 | 0.45% | 6.62 | 6.73 | 80223 | 5353.26 | 0.47% |
| 2025-06-09 | 6.70 | 6.66 | -0.06 | -0.89% | 6.62 | 6.72 | 73594 | 4906.84 | 0.43% |
| 2025-06-06 | 6.64 | 6.72 | 0.08 | 1.20% | 6.56 | 6.73 | 92839 | 6168.27 | 0.55% |
| 2025-06-05 | 6.69 | 6.64 | -0.08 | -1.19% | 6.62 | 6.76 | 98481 | 6596.51 | 0.58% |
| 2025-06-04 | 6.64 | 6.72 | 0.07 | 1.05% | 6.56 | 6.72 | 121541 | 8076.08 | 0.72% |
| 2025-06-03 | 6.44 | 6.65 | 0.21 | 3.26% | 6.44 | 6.66 | 166754 | 11000.41 | 0.98% |
| 2025-05-30 | 6.37 | 6.44 | 0.07 | 1.10% | 6.36 | 6.52 | 100161 | 6459.52 | 0.59% |
| 2025-05-29 | 6.33 | 6.37 | 0.01 | 0.16% | 6.29 | 6.39 | 78794 | 5000.41 | 0.46% |
| 2025-05-28 | 6.34 | 6.36 | 0.00 | 0.00% | 6.32 | 6.39 | 45414 | 2888.00 | 0.27% |
| 2025-05-27 | 6.32 | 6.36 | 0.04 | 0.63% | 6.31 | 6.37 | 55198 | 3499.47 | 0.33% |
| 2025-05-26 | 6.32 | 6.32 | 0.02 | 0.32% | 6.25 | 6.35 | 62967 | 3972.80 | 0.37% |
| 2025-05-23 | 6.48 | 6.30 | -0.18 | -2.78% | 6.30 | 6.50 | 108476 | 6930.83 | 0.64% |
| 2025-05-22 | 6.59 | 6.48 | -0.14 | -2.11% | 6.48 | 6.64 | 77319 | 5049.49 | 0.46% |
| 2025-05-21 | 6.72 | 6.62 | -0.10 | -1.49% | 6.59 | 6.77 | 90001 | 5973.16 | 0.53% |
| 2025-05-20 | 6.61 | 6.72 | 0.11 | 1.66% | 6.59 | 6.78 | 114004 | 7622.21 | 0.67% |
| 2025-05-19 | 6.48 | 6.61 | 0.10 | 1.54% | 6.48 | 6.63 | 82666 | 5436.02 | 0.49% |
| 2025-05-16 | 6.55 | 6.51 | -0.06 | -0.91% | 6.48 | 6.56 | 62512 | 4068.35 | 0.37% |
| 2025-05-15 | 6.62 | 6.57 | -0.05 | -0.76% | 6.51 | 6.62 | 92663 | 6089.54 | 0.55% |
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。
