| 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 | 14.94 | 14.90 | 0.05 | 0.34% | 14.83 | 15.04 | 43147 | 6451.31 | 0.58% |
| 2025-12-11 | 14.99 | 14.85 | -0.16 | -1.07% | 14.83 | 15.05 | 48506 | 7230.04 | 0.65% |
| 2025-12-10 | 14.90 | 15.01 | 0.07 | 0.47% | 14.89 | 15.14 | 43365 | 6517.28 | 0.58% |
| 2025-12-09 | 15.08 | 14.94 | -0.15 | -0.99% | 14.93 | 15.09 | 43680 | 6555.58 | 0.59% |
| 2025-12-08 | 15.15 | 15.09 | -0.04 | -0.26% | 15.07 | 15.16 | 35045 | 5293.28 | 0.47% |
| 2025-12-05 | 15.05 | 15.13 | 0.07 | 0.46% | 14.95 | 15.14 | 39130 | 5890.45 | 0.53% |
| 2025-12-04 | 15.02 | 15.06 | 0.05 | 0.33% | 14.83 | 15.12 | 57179 | 8564.84 | 0.77% |
| 2025-12-03 | 15.23 | 15.01 | -0.23 | -1.51% | 15.01 | 15.24 | 73900 | 11153.72 | 1.00% |
| 2025-12-02 | 15.32 | 15.24 | -0.07 | -0.46% | 15.23 | 15.32 | 36493 | 5566.49 | 0.49% |
| 2025-12-01 | 15.30 | 15.31 | 0.01 | 0.07% | 15.25 | 15.34 | 39439 | 6036.45 | 0.53% |
| 2025-11-28 | 15.26 | 15.30 | 0.05 | 0.33% | 15.17 | 15.30 | 35554 | 5421.04 | 0.48% |
| 2025-11-27 | 15.29 | 15.25 | -0.03 | -0.20% | 15.24 | 15.34 | 39328 | 6009.62 | 0.53% |
| 2025-11-26 | 15.31 | 15.28 | -0.02 | -0.13% | 15.26 | 15.35 | 48690 | 7448.24 | 0.66% |
| 2025-11-25 | 15.33 | 15.30 | 0.01 | 0.07% | 15.22 | 15.35 | 55806 | 8537.30 | 0.75% |
| 2025-11-24 | 15.27 | 15.29 | 0.07 | 0.46% | 15.23 | 15.36 | 50708 | 7752.72 | 0.68% |
| 2025-11-21 | 15.58 | 15.22 | -0.42 | -2.69% | 15.22 | 15.75 | 112051 | 17290.07 | 1.51% |
| 2025-11-20 | 15.73 | 15.64 | -0.09 | -0.57% | 15.55 | 15.79 | 73665 | 11538.05 | 0.99% |
| 2025-11-19 | 15.85 | 15.73 | -0.09 | -0.57% | 15.67 | 15.91 | 68411 | 10772.03 | 0.92% |
| 2025-11-18 | 15.88 | 15.82 | -0.15 | -0.94% | 15.78 | 16.00 | 71604 | 11366.97 | 0.97% |
| 2025-11-17 | 15.90 | 15.97 | 0.05 | 0.31% | 15.76 | 15.99 | 84853 | 13485.03 | 1.14% |
| 2025-11-14 | 15.94 | 15.92 | -0.06 | -0.38% | 15.90 | 16.10 | 79743 | 12747.58 | 1.08% |
| 2025-11-13 | 15.99 | 15.98 | -0.03 | -0.19% | 15.84 | 16.01 | 90857 | 14476.90 | 1.22% |
| 2025-11-12 | 16.07 | 16.01 | -0.06 | -0.37% | 15.94 | 16.14 | 99654 | 15961.81 | 1.34% |
| 2025-11-11 | 15.98 | 16.07 | 0.01 | 0.06% | 15.84 | 16.11 | 125968 | 20118.45 | 1.70% |
| 2025-11-10 | 15.73 | 16.06 | 0.37 | 2.36% | 15.66 | 16.12 | 208234 | 33224.90 | 2.81% |
| 2025-11-07 | 15.64 | 15.69 | 0.04 | 0.26% | 15.60 | 15.72 | 64384 | 10093.69 | 0.87% |
| 2025-11-06 | 15.69 | 15.65 | 0.02 | 0.13% | 15.62 | 15.70 | 57368 | 8977.05 | 0.77% |
| 2025-11-05 | 15.57 | 15.63 | 0.01 | 0.06% | 15.54 | 15.69 | 54532 | 8524.61 | 0.74% |
| 2025-11-04 | 15.75 | 15.62 | -0.12 | -0.76% | 15.57 | 15.75 | 60523 | 9471.04 | 0.82% |
| 2025-11-03 | 15.67 | 15.74 | 0.07 | 0.45% | 15.60 | 15.77 | 72950 | 11446.93 | 0.98% |
| 2025-10-31 | 15.55 | 15.67 | 0.11 | 0.71% | 15.50 | 15.70 | 84037 | 13149.37 | 1.13% |
| 2025-10-30 | 15.52 | 15.56 | -0.04 | -0.26% | 15.47 | 15.65 | 73083 | 11380.64 | 0.99% |
| 2025-10-29 | 15.66 | 15.60 | -0.09 | -0.57% | 15.56 | 15.69 | 67354 | 10503.91 | 0.91% |
| 2025-10-28 | 15.67 | 15.69 | 0.01 | 0.06% | 15.60 | 15.75 | 63990 | 10040.21 | 0.86% |
| 2025-10-27 | 15.58 | 15.68 | 0.10 | 0.64% | 15.56 | 15.70 | 60483 | 9460.67 | 0.82% |
| 2025-10-24 | 15.68 | 15.58 | -0.11 | -0.70% | 15.56 | 15.74 | 70759 | 11061.89 | 0.95% |
| 2025-10-23 | 15.50 | 15.69 | 0.05 | 0.32% | 15.50 | 15.71 | 60438 | 9438.77 | 0.81% |
| 2025-10-22 | 15.58 | 15.64 | 0.02 | 0.13% | 15.58 | 15.71 | 48986 | 7671.53 | 0.66% |
| 2025-10-21 | 15.56 | 15.62 | 0.05 | 0.32% | 15.52 | 15.65 | 56289 | 8778.11 | 0.76% |
| 2025-10-20 | 15.55 | 15.57 | 0.04 | 0.26% | 15.49 | 15.59 | 48881 | 7592.22 | 0.66% |
| 2025-10-17 | 15.69 | 15.53 | -0.19 | -1.21% | 15.49 | 15.73 | 75927 | 11831.96 | 1.02% |
| 2025-10-16 | 15.74 | 15.72 | -0.04 | -0.25% | 15.65 | 15.79 | 64343 | 10111.32 | 0.87% |
| 2025-10-15 | 15.69 | 15.76 | 0.05 | 0.32% | 15.59 | 15.80 | 83321 | 13101.29 | 1.12% |
| 2025-10-14 | 15.57 | 15.71 | 0.19 | 1.22% | 15.53 | 15.78 | 105799 | 16585.36 | 1.43% |
| 2025-10-13 | 15.45 | 15.52 | -0.18 | -1.15% | 15.39 | 15.59 | 81329 | 12605.81 | 1.10% |
| 2025-10-10 | 15.60 | 15.70 | 0.10 | 0.64% | 15.56 | 15.73 | 80621 | 12640.38 | 1.09% |
| 2025-10-09 | 15.57 | 15.60 | 0.03 | 0.19% | 15.42 | 15.60 | 79398 | 12310.83 | 1.07% |
| 2025-09-30 | 15.61 | 15.57 | -0.09 | -0.57% | 15.56 | 15.67 | 60800 | 9488.22 | 0.82% |
| 2025-09-29 | 15.56 | 15.66 | 0.10 | 0.64% | 15.36 | 15.73 | 78953 | 12278.48 | 1.06% |
| 2025-09-26 | 15.52 | 15.56 | 0.03 | 0.19% | 15.48 | 15.64 | 55154 | 8584.04 | 0.74% |
| 2025-09-25 | 15.65 | 15.53 | -0.13 | -0.83% | 15.52 | 15.68 | 61246 | 9557.56 | 0.83% |
| 2025-09-24 | 15.55 | 15.66 | 0.07 | 0.45% | 15.53 | 15.66 | 56295 | 8794.01 | 0.76% |
| 2025-09-23 | 15.77 | 15.59 | -0.21 | -1.33% | 15.45 | 15.80 | 84488 | 13159.64 | 1.14% |
| 2025-09-22 | 15.92 | 15.80 | -0.20 | -1.25% | 15.76 | 15.95 | 61797 | 9778.42 | 0.83% |
| 2025-09-19 | 15.86 | 16.00 | 0.12 | 0.76% | 15.71 | 16.00 | 99932 | 15835.78 | 1.35% |
| 2025-09-18 | 16.10 | 15.88 | -0.22 | -1.37% | 15.82 | 16.10 | 140704 | 22487.29 | 1.90% |
| 2025-09-17 | 16.20 | 16.10 | -0.09 | -0.56% | 16.07 | 16.25 | 94163 | 15169.75 | 1.27% |
| 2025-09-16 | 16.20 | 16.19 | 0.01 | 0.06% | 16.07 | 16.26 | 85636 | 13824.38 | 1.15% |
| 2025-09-15 | 16.20 | 16.18 | -0.04 | -0.25% | 16.10 | 16.22 | 75804 | 12253.00 | 1.02% |
| 2025-09-12 | 16.38 | 16.22 | -0.21 | -1.28% | 16.22 | 16.49 | 118207 | 19278.16 | 1.59% |
| 2025-09-11 | 16.12 | 16.43 | 0.28 | 1.73% | 16.07 | 16.43 | 142424 | 23217.97 | 1.92% |
| 2025-09-10 | 16.24 | 16.15 | -0.12 | -0.74% | 16.10 | 16.34 | 97193 | 15745.17 | 1.31% |
| 2025-09-09 | 16.32 | 16.27 | -0.12 | -0.73% | 16.12 | 16.35 | 95046 | 15436.04 | 1.28% |
| 2025-09-08 | 16.23 | 16.39 | 0.18 | 1.11% | 16.18 | 16.50 | 131285 | 21480.94 | 1.77% |
| 2025-09-05 | 16.06 | 16.21 | 0.13 | 0.81% | 15.94 | 16.21 | 105126 | 16925.69 | 1.42% |
| 2025-09-04 | 15.91 | 16.08 | 0.16 | 1.01% | 15.85 | 16.17 | 122690 | 19633.15 | 1.65% |
| 2025-09-03 | 16.23 | 15.92 | -0.31 | -1.91% | 15.87 | 16.43 | 140535 | 22569.02 | 1.89% |
| 2025-09-02 | 16.40 | 16.23 | -0.17 | -1.04% | 16.16 | 16.67 | 163900 | 26792.88 | 2.21% |
| 2025-09-01 | 16.47 | 16.40 | -0.03 | -0.18% | 16.22 | 16.56 | 133358 | 21887.08 | 1.80% |
| 2025-08-29 | 16.35 | 16.43 | 0.07 | 0.43% | 16.35 | 16.76 | 185916 | 30777.92 | 2.51% |
| 2025-08-28 | 16.48 | 16.36 | -0.14 | -0.85% | 16.10 | 16.64 | 202131 | 33029.59 | 2.72% |
| 2025-08-27 | 16.93 | 16.50 | -0.61 | -3.57% | 16.49 | 17.08 | 265719 | 44598.61 | 3.58% |
| 2025-08-26 | 16.89 | 17.11 | 0.12 | 0.71% | 16.80 | 17.30 | 345902 | 59200.98 | 4.66% |
| 2025-08-25 | 16.42 | 16.99 | 0.60 | 3.66% | 16.33 | 17.11 | 407031 | 68292.76 | 5.49% |
| 2025-08-22 | 16.35 | 16.39 | 0.07 | 0.43% | 16.23 | 16.40 | 150187 | 24499.65 | 2.02% |
| 2025-08-21 | 16.58 | 16.32 | -0.18 | -1.09% | 16.25 | 16.64 | 201042 | 32919.56 | 2.71% |
| 2025-08-20 | 16.08 | 16.50 | 0.37 | 2.29% | 15.98 | 16.64 | 335975 | 55136.96 | 4.53% |
| 2025-08-19 | 15.95 | 16.13 | 0.18 | 1.13% | 15.90 | 16.29 | 249730 | 40319.62 | 3.37% |
| 2025-08-18 | 15.86 | 15.95 | 0.11 | 0.69% | 15.85 | 15.99 | 143803 | 22922.70 | 1.94% |
| 2025-08-15 | 15.73 | 15.84 | 0.07 | 0.44% | 15.72 | 15.87 | 94203 | 14890.16 | 1.27% |
顺鑫农业(000860)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。
