| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.90 | 14.75 | -0.25 | -1.67% | 14.71 | 14.95 | 137254 | 20292.04 | 1.85% |
| 2026-02-05 | 14.90 | 15.00 | 0.01 | 0.07% | 14.88 | 15.15 | 161461 | 24290.80 | 2.18% |
| 2026-02-04 | 14.87 | 14.99 | 0.10 | 0.67% | 14.73 | 15.03 | 171579 | 25565.96 | 2.31% |
| 2026-02-03 | 14.82 | 14.89 | -0.10 | -0.67% | 14.73 | 15.09 | 172725 | 25672.88 | 2.33% |
| 2026-02-02 | 14.70 | 14.99 | 0.14 | 0.94% | 14.56 | 15.45 | 266365 | 40090.61 | 3.59% |
| 2026-01-30 | 15.30 | 14.85 | -1.05 | -6.60% | 14.81 | 15.30 | 385235 | 57858.55 | 5.19% |
| 2026-01-29 | 14.45 | 15.90 | 1.44 | 9.96% | 14.38 | 15.90 | 575402 | 87842.79 | 7.76% |
| 2026-01-28 | 14.41 | 14.46 | 0.04 | 0.28% | 14.30 | 14.69 | 145815 | 21087.48 | 1.97% |
| 2026-01-27 | 14.65 | 14.42 | -0.22 | -1.50% | 14.40 | 14.65 | 91345 | 13210.79 | 1.23% |
| 2026-01-26 | 14.78 | 14.64 | -0.16 | -1.08% | 14.52 | 14.78 | 136008 | 19869.88 | 1.83% |
| 2026-01-23 | 14.74 | 14.80 | 0.09 | 0.61% | 14.70 | 14.84 | 85891 | 12690.53 | 1.16% |
| 2026-01-22 | 14.70 | 14.71 | 0.02 | 0.14% | 14.67 | 14.76 | 55606 | 8183.42 | 0.75% |
| 2026-01-21 | 14.75 | 14.69 | -0.11 | -0.74% | 14.66 | 14.77 | 67186 | 9872.72 | 0.91% |
| 2026-01-20 | 14.76 | 14.80 | 0.06 | 0.41% | 14.71 | 14.82 | 64011 | 9459.34 | 0.86% |
| 2026-01-19 | 14.68 | 14.74 | 0.04 | 0.27% | 14.65 | 14.77 | 46086 | 6788.33 | 0.62% |
| 2026-01-16 | 14.81 | 14.70 | -0.10 | -0.68% | 14.67 | 14.84 | 68988 | 10154.11 | 0.93% |
| 2026-01-15 | 14.84 | 14.80 | -0.04 | -0.27% | 14.77 | 14.88 | 66689 | 9873.53 | 0.90% |
| 2026-01-14 | 14.89 | 14.84 | -0.07 | -0.47% | 14.78 | 15.01 | 119522 | 17834.89 | 1.61% |
| 2026-01-13 | 15.01 | 14.91 | -0.10 | -0.67% | 14.86 | 15.01 | 96280 | 14380.92 | 1.30% |
| 2026-01-12 | 14.85 | 15.01 | 0.14 | 0.94% | 14.83 | 15.02 | 107764 | 16106.69 | 1.45% |
| 2026-01-09 | 14.82 | 14.87 | 0.05 | 0.34% | 14.75 | 14.92 | 88709 | 13164.69 | 1.20% |
| 2026-01-08 | 14.75 | 14.82 | 0.03 | 0.20% | 14.72 | 14.84 | 58847 | 8697.90 | 0.79% |
| 2026-01-07 | 14.90 | 14.79 | -0.06 | -0.40% | 14.75 | 14.91 | 62700 | 9291.30 | 0.85% |
| 2026-01-06 | 14.72 | 14.85 | 0.11 | 0.75% | 14.72 | 14.85 | 68384 | 10126.12 | 0.92% |
| 2026-01-05 | 14.66 | 14.74 | 0.09 | 0.61% | 14.61 | 14.78 | 58364 | 8586.43 | 0.79% |
| 2025-12-31 | 14.80 | 14.65 | -0.13 | -0.88% | 14.63 | 14.82 | 49122 | 7224.55 | 0.66% |
| 2025-12-30 | 14.74 | 14.78 | -0.02 | -0.14% | 14.72 | 14.82 | 41614 | 6145.06 | 0.56% |
| 2025-12-29 | 14.84 | 14.80 | -0.04 | -0.27% | 14.77 | 14.88 | 43556 | 6461.64 | 0.59% |
| 2025-12-26 | 14.82 | 14.84 | -0.06 | -0.40% | 14.78 | 14.87 | 53181 | 7885.74 | 0.72% |
| 2025-12-25 | 14.74 | 14.90 | 0.16 | 1.09% | 14.66 | 14.95 | 77022 | 11421.29 | 1.04% |
| 2025-12-24 | 14.70 | 14.74 | 0.01 | 0.07% | 14.59 | 14.75 | 78342 | 11484.47 | 1.06% |
| 2025-12-23 | 14.88 | 14.73 | -0.15 | -1.01% | 14.71 | 14.89 | 66487 | 9813.68 | 0.90% |
| 2025-12-22 | 15.02 | 14.88 | -0.13 | -0.87% | 14.83 | 15.03 | 132174 | 19702.83 | 1.78% |
| 2025-12-19 | 14.96 | 15.01 | 0.04 | 0.27% | 14.96 | 15.09 | 68582 | 10303.19 | 0.92% |
| 2025-12-18 | 14.98 | 14.97 | -0.08 | -0.53% | 14.96 | 15.04 | 35363 | 5302.18 | 0.48% |
| 2025-12-17 | 15.11 | 15.05 | 0.01 | 0.07% | 14.92 | 15.17 | 51402 | 7728.94 | 0.69% |
| 2025-12-16 | 15.02 | 15.04 | -0.01 | -0.07% | 14.99 | 15.10 | 43418 | 6535.33 | 0.59% |
| 2025-12-15 | 15.04 | 15.05 | 0.15 | 1.01% | 15.00 | 15.14 | 64848 | 9780.36 | 0.87% |
| 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% |
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。
