| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.70 | 15.83 | 0.10 | 0.64% | 15.70 | 15.86 | 78069 | 12340.41 | 1.05% |
| 2025-07-31 | 15.99 | 15.73 | -0.28 | -1.75% | 15.69 | 15.99 | 135188 | 21373.48 | 1.82% |
| 2025-07-30 | 15.91 | 16.01 | 0.09 | 0.57% | 15.88 | 16.15 | 160714 | 25797.25 | 2.17% |
| 2025-07-29 | 15.90 | 15.92 | -0.03 | -0.19% | 15.75 | 15.99 | 107971 | 17105.73 | 1.46% |
| 2025-07-28 | 16.06 | 15.95 | -0.10 | -0.62% | 15.84 | 16.07 | 124414 | 19811.34 | 1.68% |
| 2025-07-25 | 16.20 | 16.05 | -0.13 | -0.80% | 16.02 | 16.24 | 152465 | 24542.26 | 2.06% |
| 2025-07-24 | 15.91 | 16.18 | 0.26 | 1.63% | 15.91 | 16.19 | 179744 | 28932.96 | 2.42% |
| 2025-07-23 | 16.01 | 15.92 | -0.12 | -0.75% | 15.89 | 16.20 | 208777 | 33549.02 | 2.81% |
| 2025-07-22 | 15.78 | 16.04 | 0.29 | 1.84% | 15.61 | 16.09 | 261417 | 41516.86 | 3.52% |
| 2025-07-21 | 15.66 | 15.75 | 0.10 | 0.64% | 15.56 | 15.80 | 122812 | 19256.03 | 1.66% |
| 2025-07-18 | 15.57 | 15.65 | 0.08 | 0.51% | 15.55 | 15.70 | 103477 | 16173.98 | 1.40% |
| 2025-07-17 | 15.59 | 15.57 | -0.02 | -0.13% | 15.48 | 15.66 | 80310 | 12483.70 | 1.08% |
| 2025-07-16 | 15.47 | 15.59 | 0.11 | 0.71% | 15.43 | 15.67 | 77147 | 12005.22 | 1.04% |
| 2025-07-15 | 15.69 | 15.48 | -0.36 | -2.27% | 15.42 | 15.70 | 145098 | 22545.15 | 1.96% |
| 2025-07-14 | 15.84 | 15.84 | -0.01 | -0.06% | 15.72 | 15.86 | 89544 | 14133.67 | 1.21% |
| 2025-07-11 | 15.80 | 15.85 | 0.03 | 0.19% | 15.76 | 15.97 | 173792 | 27584.48 | 2.34% |
| 2025-07-10 | 15.60 | 15.82 | 0.21 | 1.35% | 15.59 | 15.82 | 135560 | 21307.72 | 1.83% |
| 2025-07-09 | 15.60 | 15.61 | -0.03 | -0.19% | 15.59 | 15.79 | 122715 | 19264.63 | 1.65% |
| 2025-07-08 | 15.53 | 15.64 | 0.11 | 0.71% | 15.47 | 15.64 | 95572 | 14884.29 | 1.29% |
| 2025-07-07 | 15.55 | 15.53 | -0.02 | -0.13% | 15.48 | 15.58 | 50028 | 7763.02 | 0.67% |
| 2025-07-04 | 15.56 | 15.55 | -0.04 | -0.26% | 15.51 | 15.61 | 69301 | 10780.39 | 0.93% |
| 2025-07-03 | 15.51 | 15.59 | 0.07 | 0.45% | 15.47 | 15.62 | 79791 | 12431.73 | 1.08% |
| 2025-07-02 | 15.46 | 15.52 | 0.05 | 0.32% | 15.44 | 15.60 | 81194 | 12598.40 | 1.09% |
| 2025-07-01 | 15.51 | 15.47 | -0.08 | -0.51% | 15.37 | 15.53 | 65899 | 10173.01 | 0.89% |
| 2025-06-30 | 15.43 | 15.55 | 0.12 | 0.78% | 15.38 | 15.68 | 106325 | 16490.20 | 1.43% |
| 2025-06-27 | 15.50 | 15.43 | -0.05 | -0.32% | 15.42 | 15.52 | 66023 | 10211.38 | 0.89% |
| 2025-06-26 | 15.57 | 15.48 | -0.06 | -0.39% | 15.45 | 15.59 | 88388 | 13713.46 | 1.19% |
| 2025-06-25 | 15.42 | 15.54 | 0.14 | 0.91% | 15.33 | 15.54 | 103155 | 15926.13 | 1.39% |
| 2025-06-24 | 15.26 | 15.40 | 0.18 | 1.18% | 15.23 | 15.41 | 81912 | 12565.46 | 1.10% |
| 2025-06-23 | 15.25 | 15.22 | -0.12 | -0.78% | 15.06 | 15.25 | 81970 | 12431.46 | 1.11% |
| 2025-06-20 | 15.20 | 15.34 | 0.15 | 0.99% | 15.16 | 15.44 | 93014 | 14268.55 | 1.25% |
| 2025-06-19 | 15.30 | 15.19 | -0.19 | -1.24% | 15.17 | 15.33 | 83099 | 12654.96 | 1.12% |
| 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% |
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。
