| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.84 | 3.95 | 0.15 | 3.95% | 3.84 | 4.18 | 2257391 | 90842.53 | 15.72% |
| 2025-12-11 | 4.02 | 3.80 | -0.24 | -5.94% | 3.79 | 4.06 | 1477454 | 57680.35 | 10.29% |
| 2025-12-10 | 3.88 | 4.04 | 0.16 | 4.12% | 3.88 | 4.11 | 1897470 | 76060.43 | 13.21% |
| 2025-12-09 | 3.89 | 3.88 | -0.04 | -1.02% | 3.84 | 3.92 | 771405 | 29960.65 | 5.37% |
| 2025-12-08 | 3.91 | 3.92 | 0.08 | 2.08% | 3.85 | 3.98 | 1186721 | 46358.97 | 8.26% |
| 2025-12-05 | 3.77 | 3.84 | 0.04 | 1.05% | 3.73 | 3.88 | 1218430 | 46488.43 | 8.48% |
| 2025-12-04 | 3.92 | 3.80 | -0.02 | -0.52% | 3.78 | 4.06 | 1711878 | 66508.02 | 11.92% |
| 2025-12-03 | 3.89 | 3.82 | -0.03 | -0.78% | 3.79 | 3.94 | 1407916 | 54121.39 | 9.80% |
| 2025-12-02 | 3.90 | 3.85 | -0.09 | -2.28% | 3.76 | 3.91 | 2372194 | 90737.23 | 16.51% |
| 2025-12-01 | 3.58 | 3.94 | 0.36 | 10.06% | 3.58 | 3.94 | 1033427 | 40199.11 | 7.19% |
| 2025-11-28 | 3.50 | 3.58 | 0.09 | 2.58% | 3.47 | 3.59 | 484491 | 17152.08 | 3.37% |
| 2025-11-27 | 3.50 | 3.49 | -0.02 | -0.57% | 3.44 | 3.53 | 371540 | 12973.81 | 2.59% |
| 2025-11-26 | 3.58 | 3.51 | -0.06 | -1.68% | 3.50 | 3.60 | 494854 | 17588.12 | 3.45% |
| 2025-11-25 | 3.48 | 3.57 | 0.11 | 3.18% | 3.46 | 3.60 | 671931 | 23824.14 | 4.68% |
| 2025-11-24 | 3.48 | 3.46 | 0.02 | 0.58% | 3.40 | 3.53 | 512892 | 17779.46 | 3.57% |
| 2025-11-21 | 3.53 | 3.44 | -0.14 | -3.91% | 3.43 | 3.61 | 805393 | 28350.76 | 5.61% |
| 2025-11-20 | 3.55 | 3.58 | 0.01 | 0.28% | 3.52 | 3.68 | 711951 | 25603.91 | 4.96% |
| 2025-11-19 | 3.52 | 3.57 | 0.06 | 1.71% | 3.52 | 3.62 | 615906 | 21976.41 | 4.29% |
| 2025-11-18 | 3.61 | 3.51 | -0.10 | -2.77% | 3.47 | 3.61 | 585988 | 20634.07 | 4.08% |
| 2025-11-17 | 3.56 | 3.61 | 0.06 | 1.69% | 3.55 | 3.62 | 442712 | 15903.41 | 3.08% |
| 2025-11-14 | 3.58 | 3.55 | -0.05 | -1.39% | 3.55 | 3.62 | 481896 | 17261.98 | 3.35% |
| 2025-11-13 | 3.56 | 3.60 | 0.04 | 1.12% | 3.53 | 3.60 | 532507 | 19040.47 | 3.71% |
| 2025-11-12 | 3.60 | 3.56 | 0.00 | 0.00% | 3.51 | 3.62 | 778631 | 27715.26 | 5.42% |
| 2025-11-11 | 3.47 | 3.56 | 0.07 | 2.01% | 3.45 | 3.71 | 1149196 | 41171.95 | 8.00% |
| 2025-11-10 | 3.44 | 3.49 | 0.07 | 2.05% | 3.43 | 3.54 | 636012 | 22168.61 | 4.43% |
| 2025-11-07 | 3.38 | 3.42 | 0.04 | 1.18% | 3.37 | 3.44 | 446826 | 15257.90 | 3.11% |
| 2025-11-06 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.42 | 382853 | 12941.03 | 2.67% |
| 2025-11-05 | 3.29 | 3.38 | 0.06 | 1.81% | 3.27 | 3.39 | 526369 | 17692.66 | 3.66% |
| 2025-11-04 | 3.30 | 3.32 | 0.00 | 0.00% | 3.28 | 3.32 | 412010 | 13595.18 | 2.87% |
| 2025-11-03 | 3.25 | 3.32 | 0.09 | 2.79% | 3.24 | 3.33 | 498017 | 16362.36 | 3.47% |
| 2025-10-31 | 3.21 | 3.23 | 0.01 | 0.31% | 3.21 | 3.28 | 387093 | 12561.11 | 2.69% |
| 2025-10-30 | 3.29 | 3.22 | -0.08 | -2.42% | 3.21 | 3.30 | 575998 | 18688.04 | 4.01% |
| 2025-10-29 | 3.34 | 3.30 | -0.07 | -2.08% | 3.27 | 3.36 | 653749 | 21523.30 | 4.55% |
| 2025-10-28 | 3.44 | 3.37 | -0.03 | -0.88% | 3.34 | 3.45 | 890184 | 30106.12 | 6.20% |
| 2025-10-27 | 3.43 | 3.40 | -0.13 | -3.68% | 3.34 | 3.47 | 1754484 | 59465.16 | 12.21% |
| 2025-10-24 | 3.38 | 3.53 | 0.14 | 4.13% | 3.31 | 3.73 | 2340558 | 83931.05 | 16.29% |
| 2025-10-23 | 3.31 | 3.39 | 0.07 | 2.11% | 3.28 | 3.39 | 525778 | 17542.00 | 3.66% |
| 2025-10-22 | 3.31 | 3.32 | -0.01 | -0.30% | 3.29 | 3.37 | 325103 | 10805.19 | 2.26% |
| 2025-10-21 | 3.30 | 3.33 | 0.05 | 1.52% | 3.28 | 3.34 | 433098 | 14330.05 | 3.02% |
| 2025-10-20 | 3.22 | 3.28 | 0.08 | 2.50% | 3.18 | 3.34 | 570191 | 18611.54 | 3.97% |
| 2025-10-17 | 3.25 | 3.20 | -0.05 | -1.54% | 3.19 | 3.30 | 366743 | 11883.99 | 2.55% |
| 2025-10-16 | 3.32 | 3.25 | -0.07 | -2.11% | 3.22 | 3.32 | 515106 | 16787.12 | 3.59% |
| 2025-10-15 | 3.26 | 3.32 | 0.06 | 1.84% | 3.24 | 3.32 | 544110 | 17968.07 | 3.79% |
| 2025-10-14 | 3.24 | 3.26 | 0.06 | 1.88% | 3.22 | 3.30 | 592239 | 19330.71 | 4.12% |
| 2025-10-13 | 3.14 | 3.20 | 0.02 | 0.63% | 3.11 | 3.22 | 402256 | 12799.07 | 2.80% |
| 2025-10-10 | 3.16 | 3.18 | 0.00 | 0.00% | 3.14 | 3.20 | 306739 | 9738.51 | 2.14% |
| 2025-10-09 | 3.10 | 3.18 | 0.09 | 2.91% | 3.10 | 3.19 | 397771 | 12530.37 | 2.77% |
| 2025-09-30 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.10 | 212540 | 6565.37 | 1.48% |
| 2025-09-29 | 3.09 | 3.09 | 0.00 | 0.00% | 3.02 | 3.09 | 247314 | 7572.94 | 1.72% |
| 2025-09-26 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.11 | 261764 | 8087.43 | 1.82% |
| 2025-09-25 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.11 | 274381 | 8454.17 | 1.91% |
| 2025-09-24 | 3.11 | 3.09 | 0.03 | 0.98% | 3.06 | 3.12 | 291442 | 9000.71 | 2.03% |
| 2025-09-23 | 3.17 | 3.06 | -0.12 | -3.77% | 3.03 | 3.18 | 565843 | 17415.67 | 3.94% |
| 2025-09-22 | 3.21 | 3.18 | -0.03 | -0.93% | 3.14 | 3.21 | 328563 | 10408.74 | 2.29% |
| 2025-09-19 | 3.30 | 3.21 | -0.10 | -3.02% | 3.20 | 3.30 | 502543 | 16216.31 | 3.50% |
| 2025-09-18 | 3.37 | 3.31 | -0.06 | -1.78% | 3.27 | 3.44 | 655736 | 21980.98 | 4.57% |
| 2025-09-17 | 3.40 | 3.37 | -0.04 | -1.17% | 3.35 | 3.41 | 400415 | 13500.26 | 2.79% |
| 2025-09-16 | 3.37 | 3.41 | 0.04 | 1.19% | 3.34 | 3.42 | 596806 | 20208.08 | 4.15% |
| 2025-09-15 | 3.35 | 3.37 | 0.04 | 1.20% | 3.33 | 3.41 | 525200 | 17668.85 | 3.66% |
| 2025-09-12 | 3.30 | 3.33 | 0.05 | 1.52% | 3.28 | 3.36 | 644904 | 21446.02 | 4.49% |
| 2025-09-11 | 3.30 | 3.28 | -0.03 | -0.91% | 3.24 | 3.31 | 436884 | 14277.76 | 3.04% |
| 2025-09-10 | 3.26 | 3.31 | 0.05 | 1.53% | 3.25 | 3.31 | 562895 | 18490.80 | 3.92% |
| 2025-09-09 | 3.24 | 3.26 | 0.00 | 0.00% | 3.23 | 3.29 | 317576 | 10354.83 | 2.21% |
| 2025-09-08 | 3.22 | 3.26 | 0.04 | 1.24% | 3.21 | 3.28 | 384606 | 12506.28 | 2.68% |
| 2025-09-05 | 3.20 | 3.22 | 0.02 | 0.63% | 3.14 | 3.22 | 376238 | 11992.63 | 2.62% |
| 2025-09-04 | 3.20 | 3.20 | 0.01 | 0.31% | 3.15 | 3.23 | 444847 | 14208.86 | 3.10% |
| 2025-09-03 | 3.26 | 3.19 | -0.07 | -2.15% | 3.18 | 3.27 | 407711 | 13165.72 | 2.84% |
| 2025-09-02 | 3.27 | 3.26 | -0.01 | -0.31% | 3.22 | 3.31 | 501010 | 16300.65 | 3.49% |
| 2025-09-01 | 3.20 | 3.27 | 0.08 | 2.51% | 3.16 | 3.28 | 600807 | 19506.86 | 4.18% |
| 2025-08-29 | 3.21 | 3.19 | -0.02 | -0.62% | 3.18 | 3.24 | 419160 | 13435.70 | 2.92% |
| 2025-08-28 | 3.25 | 3.21 | -0.05 | -1.53% | 3.10 | 3.29 | 880540 | 28071.71 | 6.13% |
| 2025-08-27 | 3.38 | 3.26 | -0.02 | -0.61% | 3.26 | 3.47 | 1211877 | 40756.38 | 8.44% |
| 2025-08-26 | 3.23 | 3.28 | 0.05 | 1.55% | 3.20 | 3.29 | 634858 | 20697.34 | 4.42% |
| 2025-08-25 | 3.20 | 3.23 | 0.04 | 1.25% | 3.19 | 3.25 | 497464 | 16020.32 | 3.46% |
| 2025-08-22 | 3.20 | 3.19 | -0.01 | -0.31% | 3.16 | 3.20 | 368041 | 11696.10 | 2.56% |
| 2025-08-21 | 3.22 | 3.20 | -0.03 | -0.93% | 3.18 | 3.24 | 374485 | 11997.03 | 2.61% |
| 2025-08-20 | 3.19 | 3.23 | 0.03 | 0.94% | 3.17 | 3.23 | 449600 | 14399.19 | 3.13% |
| 2025-08-19 | 3.16 | 3.20 | 0.05 | 1.59% | 3.15 | 3.22 | 581855 | 18558.90 | 4.05% |
| 2025-08-18 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.18 | 382228 | 12071.79 | 2.66% |
| 2025-08-15 | 3.11 | 3.14 | 0.04 | 1.29% | 3.10 | 3.15 | 330786 | 10327.05 | 2.30% |
智慧农业(000816)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。
