| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 15.37 | 15.38 | 0.07 | 0.46% | 15.37 | 15.58 | 102469 | 15847.54 | 1.38% |
| 2025-06-17 | 15.35 | 15.31 | -0.11 | -0.71% | 15.29 | 15.42 | 63900 | 9800.83 | 0.86% |
| 2025-06-16 | 15.30 | 15.42 | 0.04 | 0.26% | 15.13 | 15.42 | 98811 | 15063.19 | 1.33% |
| 2025-06-13 | 15.60 | 15.38 | -0.18 | -1.16% | 15.35 | 15.60 | 92194 | 14223.39 | 1.24% |
| 2025-06-12 | 15.80 | 15.71 | -0.08 | -0.51% | 15.65 | 15.82 | 73367 | 11526.01 | 0.99% |
| 2025-06-11 | 15.68 | 15.79 | 0.12 | 0.77% | 15.67 | 15.82 | 86652 | 13674.16 | 1.17% |
| 2025-06-10 | 15.79 | 15.67 | -0.11 | -0.70% | 15.52 | 15.80 | 96620 | 15149.68 | 1.30% |
| 2025-06-09 | 15.74 | 15.78 | 0.00 | 0.00% | 15.63 | 15.80 | 69171 | 10888.72 | 0.93% |
| 2025-06-06 | 15.70 | 15.78 | 0.05 | 0.32% | 15.65 | 15.92 | 89681 | 14165.88 | 1.21% |
| 2025-06-05 | 15.71 | 15.73 | 0.02 | 0.13% | 15.65 | 15.76 | 66529 | 10440.74 | 0.90% |
| 2025-06-04 | 15.59 | 15.71 | 0.13 | 0.83% | 15.56 | 15.73 | 74199 | 11620.81 | 1.00% |
| 2025-06-03 | 15.55 | 15.58 | -0.04 | -0.26% | 15.41 | 15.58 | 74909 | 11618.44 | 1.01% |
| 2025-05-30 | 15.59 | 15.62 | 0.02 | 0.13% | 15.57 | 15.74 | 93133 | 14578.17 | 1.26% |
| 2025-05-29 | 15.51 | 15.60 | 0.08 | 0.52% | 15.42 | 15.61 | 79535 | 12369.87 | 1.07% |
| 2025-05-28 | 15.65 | 15.52 | -0.13 | -0.83% | 15.51 | 15.65 | 76644 | 11917.89 | 1.03% |
| 2025-05-27 | 15.61 | 15.65 | 0.04 | 0.26% | 15.58 | 15.72 | 64798 | 10143.96 | 0.87% |
| 2025-05-26 | 15.62 | 15.61 | 0.01 | 0.06% | 15.52 | 15.70 | 65123 | 10159.58 | 0.88% |
| 2025-05-23 | 15.76 | 15.60 | -0.19 | -1.20% | 15.60 | 15.86 | 91066 | 14316.33 | 1.23% |
| 2025-05-22 | 15.86 | 15.79 | -0.11 | -0.69% | 15.77 | 15.88 | 52810 | 8351.31 | 0.71% |
| 2025-05-21 | 15.92 | 15.90 | -0.02 | -0.13% | 15.84 | 15.93 | 55325 | 8791.55 | 0.75% |
| 2025-05-20 | 15.88 | 15.92 | 0.04 | 0.25% | 15.82 | 15.97 | 71588 | 11383.95 | 0.97% |
| 2025-05-19 | 15.75 | 15.88 | 0.02 | 0.13% | 15.65 | 15.90 | 91504 | 14421.21 | 1.23% |
| 2025-05-16 | 15.92 | 15.86 | -0.05 | -0.31% | 15.77 | 15.92 | 71214 | 11284.37 | 0.96% |
| 2025-05-15 | 16.10 | 15.91 | -0.21 | -1.30% | 15.91 | 16.13 | 91091 | 14567.63 | 1.23% |
| 2025-05-14 | 16.10 | 16.12 | 0.01 | 0.06% | 15.93 | 16.24 | 120087 | 19284.73 | 1.62% |
| 2025-05-13 | 16.15 | 16.11 | 0.01 | 0.06% | 16.04 | 16.17 | 69791 | 11234.25 | 0.94% |
| 2025-05-12 | 16.13 | 16.10 | 0.00 | 0.00% | 16.02 | 16.15 | 74728 | 12012.41 | 1.01% |
| 2025-05-09 | 16.19 | 16.10 | -0.10 | -0.62% | 16.07 | 16.20 | 71901 | 11584.98 | 0.97% |
| 2025-05-08 | 16.16 | 16.20 | 0.04 | 0.25% | 16.06 | 16.28 | 90285 | 14615.85 | 1.22% |
| 2025-05-07 | 16.29 | 16.16 | 0.01 | 0.06% | 16.10 | 16.34 | 87886 | 14219.80 | 1.18% |
| 2025-05-06 | 15.95 | 16.15 | 0.22 | 1.38% | 15.95 | 16.15 | 80725 | 12970.82 | 1.09% |
| 2025-04-30 | 15.92 | 15.93 | 0.03 | 0.19% | 15.92 | 16.06 | 62133 | 9925.90 | 0.84% |
| 2025-04-29 | 15.82 | 15.90 | -0.01 | -0.06% | 15.77 | 15.94 | 48952 | 7780.02 | 0.66% |
| 2025-04-28 | 15.95 | 15.91 | 0.00 | 0.00% | 15.73 | 15.97 | 78993 | 12524.06 | 1.06% |
| 2025-04-25 | 15.82 | 15.91 | 0.08 | 0.51% | 15.82 | 16.05 | 96253 | 15364.96 | 1.30% |
| 2025-04-24 | 16.15 | 15.83 | -0.33 | -2.04% | 15.82 | 16.16 | 149871 | 23900.30 | 2.02% |
| 2025-04-23 | 16.36 | 16.16 | -0.27 | -1.64% | 16.10 | 16.43 | 162643 | 26341.71 | 2.19% |
| 2025-04-22 | 16.42 | 16.43 | -0.06 | -0.36% | 16.34 | 16.50 | 92749 | 15222.65 | 1.25% |
| 2025-04-21 | 16.42 | 16.49 | -0.01 | -0.06% | 16.36 | 16.50 | 90185 | 14805.97 | 1.22% |
| 2025-04-18 | 16.68 | 16.50 | -0.18 | -1.08% | 16.40 | 16.70 | 71093 | 11728.13 | 0.96% |
| 2025-04-17 | 16.60 | 16.68 | -0.01 | -0.06% | 16.53 | 16.78 | 63819 | 10650.22 | 0.86% |
| 2025-04-16 | 16.80 | 16.69 | -0.19 | -1.13% | 16.45 | 16.85 | 103628 | 17248.04 | 1.40% |
| 2025-04-15 | 16.88 | 16.88 | -0.05 | -0.30% | 16.72 | 16.96 | 90567 | 15246.90 | 1.22% |
| 2025-04-14 | 16.73 | 16.93 | 0.02 | 0.12% | 16.72 | 17.01 | 128457 | 21716.96 | 1.73% |
| 2025-04-11 | 17.15 | 16.91 | -0.41 | -2.37% | 16.80 | 17.21 | 186052 | 31507.49 | 2.51% |
| 2025-04-10 | 17.00 | 17.32 | 0.10 | 0.58% | 16.88 | 17.40 | 308712 | 53102.40 | 4.16% |
| 2025-04-09 | 16.96 | 17.22 | 0.31 | 1.83% | 16.53 | 17.49 | 322257 | 55254.09 | 4.34% |
| 2025-04-08 | 15.50 | 16.91 | 1.47 | 9.52% | 15.50 | 16.98 | 304247 | 49940.53 | 4.10% |
| 2025-04-07 | 16.46 | 15.44 | -1.67 | -9.76% | 15.40 | 16.83 | 223951 | 36022.08 | 3.02% |
| 2025-04-03 | 16.88 | 17.11 | 0.16 | 0.94% | 16.80 | 17.20 | 94914 | 16213.69 | 1.28% |
| 2025-04-02 | 16.94 | 16.95 | 0.02 | 0.12% | 16.91 | 17.04 | 41330 | 7012.84 | 0.56% |
| 2025-04-01 | 16.90 | 16.93 | 0.12 | 0.71% | 16.84 | 17.04 | 56967 | 9659.27 | 0.77% |
| 2025-03-31 | 16.92 | 16.81 | -0.19 | -1.12% | 16.75 | 17.03 | 75139 | 12676.29 | 1.01% |
| 2025-03-28 | 17.16 | 17.00 | -0.17 | -0.99% | 16.90 | 17.22 | 75686 | 12894.15 | 1.02% |
| 2025-03-27 | 17.18 | 17.17 | 0.01 | 0.06% | 17.06 | 17.24 | 75941 | 13026.97 | 1.02% |
| 2025-03-26 | 17.10 | 17.16 | 0.02 | 0.12% | 17.05 | 17.26 | 90434 | 15524.77 | 1.22% |
| 2025-03-25 | 17.00 | 17.14 | 0.14 | 0.82% | 16.87 | 17.15 | 96334 | 16386.54 | 1.30% |
| 2025-03-24 | 17.08 | 17.00 | -0.08 | -0.47% | 16.80 | 17.12 | 129398 | 21928.83 | 1.74% |
| 2025-03-21 | 17.36 | 17.08 | -0.30 | -1.73% | 17.04 | 17.53 | 140867 | 24272.86 | 1.90% |
| 2025-03-20 | 17.46 | 17.38 | -0.15 | -0.86% | 17.36 | 17.53 | 109961 | 19161.94 | 1.48% |
| 2025-03-19 | 17.65 | 17.53 | -0.21 | -1.18% | 17.43 | 17.78 | 122996 | 21570.64 | 1.66% |
| 2025-03-18 | 17.85 | 17.74 | -0.08 | -0.45% | 17.65 | 17.89 | 119335 | 21158.99 | 1.61% |
| 2025-03-17 | 18.03 | 17.82 | -0.03 | -0.17% | 17.75 | 18.22 | 223555 | 40119.33 | 3.01% |
| 2025-03-14 | 17.09 | 17.85 | 0.76 | 4.45% | 17.09 | 18.00 | 339537 | 59896.06 | 4.58% |
| 2025-03-13 | 17.17 | 17.09 | -0.08 | -0.47% | 17.02 | 17.30 | 94892 | 16273.00 | 1.28% |
| 2025-03-12 | 17.29 | 17.17 | -0.12 | -0.69% | 17.12 | 17.44 | 95920 | 16491.38 | 1.29% |
| 2025-03-11 | 16.96 | 17.29 | 0.19 | 1.11% | 16.91 | 17.29 | 123947 | 21251.77 | 1.67% |
| 2025-03-10 | 17.15 | 17.10 | 0.05 | 0.29% | 16.99 | 17.18 | 76168 | 12997.07 | 1.03% |
| 2025-03-07 | 17.04 | 17.05 | -0.05 | -0.29% | 16.88 | 17.19 | 118841 | 20219.47 | 1.60% |
| 2025-03-06 | 17.03 | 17.10 | 0.10 | 0.59% | 16.89 | 17.12 | 108458 | 18468.58 | 1.46% |
| 2025-03-05 | 17.18 | 17.00 | -0.17 | -0.99% | 16.86 | 17.19 | 92387 | 15683.33 | 1.25% |
| 2025-03-04 | 17.15 | 17.17 | -0.10 | -0.58% | 16.90 | 17.27 | 104455 | 17784.95 | 1.41% |
| 2025-03-03 | 17.41 | 17.27 | -0.14 | -0.80% | 17.17 | 17.75 | 135995 | 23733.73 | 1.83% |
| 2025-02-28 | 17.40 | 17.41 | -0.11 | -0.63% | 17.32 | 17.92 | 193402 | 34118.54 | 2.61% |
| 2025-02-27 | 17.28 | 17.52 | 0.20 | 1.15% | 17.25 | 17.53 | 149342 | 26020.15 | 2.01% |
| 2025-02-26 | 17.26 | 17.32 | 0.14 | 0.81% | 17.12 | 17.32 | 103624 | 17829.50 | 1.40% |
| 2025-02-25 | 17.48 | 17.18 | -0.47 | -2.66% | 17.17 | 17.48 | 129398 | 22336.29 | 1.74% |
| 2025-02-24 | 17.40 | 17.65 | 0.45 | 2.62% | 17.31 | 18.12 | 235401 | 41821.80 | 3.17% |
| 2025-02-21 | 17.13 | 17.20 | 0.09 | 0.53% | 16.98 | 17.38 | 113759 | 19539.40 | 1.53% |
| 2025-02-20 | 17.24 | 17.11 | -0.11 | -0.64% | 17.07 | 17.31 | 83300 | 14290.09 | 1.12% |
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。
