| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.12 | 8.04 | -0.06 | -0.74% | 7.98 | 8.37 | 235655 | 19080.92 | 1.39% |
| 2026-03-24 | 8.18 | 8.10 | 0.05 | 0.62% | 7.97 | 8.21 | 104762 | 8462.88 | 0.62% |
| 2026-03-23 | 8.46 | 8.05 | -0.43 | -5.07% | 7.96 | 8.46 | 144318 | 11777.68 | 0.85% |
| 2026-03-20 | 8.50 | 8.48 | 0.01 | 0.12% | 8.45 | 8.72 | 109110 | 9298.86 | 0.64% |
| 2026-03-19 | 8.80 | 8.47 | -0.40 | -4.51% | 8.40 | 8.82 | 141696 | 12129.52 | 0.84% |
| 2026-03-18 | 9.01 | 8.87 | -0.15 | -1.66% | 8.83 | 9.01 | 89298 | 7937.18 | 0.53% |
| 2026-03-17 | 9.19 | 9.02 | -0.18 | -1.96% | 8.94 | 9.22 | 158972 | 14361.47 | 0.94% |
| 2026-03-16 | 9.22 | 9.20 | -0.02 | -0.22% | 9.06 | 9.36 | 109295 | 10032.80 | 0.64% |
| 2026-03-13 | 9.33 | 9.22 | -0.10 | -1.07% | 9.20 | 9.40 | 89639 | 8339.70 | 0.53% |
| 2026-03-12 | 9.33 | 9.32 | -0.01 | -0.11% | 9.20 | 9.39 | 101772 | 9472.69 | 0.60% |
| 2026-03-11 | 9.22 | 9.33 | 0.12 | 1.30% | 9.16 | 9.37 | 136635 | 12703.18 | 0.81% |
| 2026-03-10 | 9.16 | 9.21 | 0.05 | 0.55% | 9.11 | 9.29 | 113797 | 10507.33 | 0.67% |
| 2026-03-09 | 9.30 | 9.16 | -0.13 | -1.40% | 9.14 | 9.56 | 157791 | 14655.21 | 0.93% |
| 2026-03-06 | 8.80 | 9.29 | 0.45 | 5.09% | 8.75 | 9.30 | 226986 | 20729.37 | 1.34% |
| 2026-03-05 | 9.12 | 8.84 | -0.28 | -3.07% | 8.81 | 9.13 | 193005 | 17196.21 | 1.14% |
| 2026-03-04 | 9.24 | 9.12 | -0.11 | -1.19% | 9.04 | 9.47 | 206457 | 19057.66 | 1.22% |
| 2026-03-03 | 9.35 | 9.23 | -0.07 | -0.75% | 9.17 | 9.58 | 242984 | 22774.14 | 1.43% |
| 2026-03-02 | 9.12 | 9.30 | 0.18 | 1.97% | 9.06 | 9.45 | 213787 | 19813.96 | 1.26% |
| 2026-02-27 | 9.09 | 9.12 | 0.02 | 0.22% | 9.06 | 9.19 | 78203 | 7111.89 | 0.46% |
| 2026-02-26 | 9.18 | 9.10 | -0.07 | -0.76% | 9.08 | 9.24 | 108048 | 9882.59 | 0.64% |
| 2026-02-25 | 9.17 | 9.17 | 0.01 | 0.11% | 9.15 | 9.34 | 149651 | 13817.10 | 0.88% |
| 2026-02-24 | 9.07 | 9.16 | 0.12 | 1.33% | 9.06 | 9.21 | 136604 | 12500.55 | 0.81% |
| 2026-02-13 | 9.11 | 9.04 | -0.05 | -0.55% | 9.04 | 9.23 | 121743 | 11098.64 | 0.72% |
| 2026-02-12 | 9.17 | 9.09 | -0.09 | -0.98% | 9.05 | 9.21 | 95518 | 8725.13 | 0.56% |
| 2026-02-11 | 9.17 | 9.18 | 0.01 | 0.11% | 9.07 | 9.20 | 76231 | 6973.72 | 0.45% |
| 2026-02-10 | 9.39 | 9.17 | -0.22 | -2.34% | 9.15 | 9.40 | 138612 | 12760.40 | 0.82% |
| 2026-02-09 | 9.25 | 9.39 | 0.20 | 2.18% | 9.17 | 9.42 | 167547 | 15634.17 | 0.99% |
| 2026-02-06 | 9.20 | 9.19 | -0.07 | -0.76% | 9.14 | 9.39 | 147976 | 13722.38 | 0.87% |
| 2026-02-05 | 9.22 | 9.26 | -0.05 | -0.54% | 9.19 | 9.43 | 162578 | 15108.47 | 0.96% |
| 2026-02-04 | 9.58 | 9.31 | -0.17 | -1.79% | 9.24 | 9.58 | 194569 | 18159.58 | 1.15% |
| 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% |
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。
