| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 17.07 | 17.22 | 0.15 | 0.88% | 16.86 | 17.27 | 102992 | 17579.50 | 1.39% |
| 2025-02-18 | 17.35 | 17.07 | -0.33 | -1.90% | 16.96 | 17.39 | 115252 | 19781.50 | 1.55% |
| 2025-02-17 | 17.53 | 17.40 | -0.16 | -0.91% | 17.31 | 17.63 | 105204 | 18343.25 | 1.42% |
| 2025-02-14 | 17.61 | 17.56 | -0.22 | -1.24% | 17.44 | 17.67 | 124868 | 21925.54 | 1.68% |
| 2025-02-13 | 17.51 | 17.78 | 0.29 | 1.66% | 17.43 | 17.95 | 235497 | 41993.00 | 3.17% |
| 2025-02-12 | 17.22 | 17.49 | 0.27 | 1.57% | 17.17 | 17.50 | 120182 | 20835.66 | 1.62% |
| 2025-02-11 | 17.45 | 17.22 | -0.11 | -0.63% | 17.01 | 17.49 | 97588 | 16755.10 | 1.32% |
| 2025-02-10 | 17.14 | 17.33 | 0.19 | 1.11% | 17.05 | 17.35 | 114642 | 19707.03 | 1.55% |
| 2025-02-07 | 16.99 | 17.14 | 0.23 | 1.36% | 16.84 | 17.31 | 131415 | 22486.46 | 1.77% |
| 2025-02-06 | 16.71 | 16.91 | 0.11 | 0.65% | 16.68 | 16.96 | 77365 | 13027.79 | 1.04% |
| 2025-02-05 | 17.18 | 16.80 | -0.32 | -1.87% | 16.74 | 17.22 | 94156 | 15918.92 | 1.27% |
| 2025-01-27 | 17.13 | 17.12 | -0.01 | -0.06% | 17.04 | 17.37 | 75990 | 13076.03 | 1.02% |
| 2025-01-24 | 16.92 | 17.13 | 0.13 | 0.76% | 16.83 | 17.13 | 76212 | 12981.79 | 1.03% |
| 2025-01-23 | 17.16 | 17.00 | -0.01 | -0.06% | 16.97 | 17.37 | 70570 | 12127.69 | 0.95% |
| 2025-01-22 | 17.21 | 17.01 | -0.25 | -1.45% | 16.95 | 17.22 | 58733 | 10012.86 | 0.79% |
| 2025-01-21 | 17.49 | 17.26 | -0.10 | -0.58% | 17.10 | 17.51 | 57697 | 9941.75 | 0.78% |
| 2025-01-20 | 17.34 | 17.36 | 0.11 | 0.64% | 17.26 | 17.54 | 80918 | 14084.68 | 1.09% |
| 2025-01-17 | 17.12 | 17.25 | 0.03 | 0.17% | 17.08 | 17.39 | 73388 | 12665.41 | 0.99% |
| 2025-01-16 | 17.18 | 17.22 | 0.12 | 0.70% | 17.08 | 17.40 | 85166 | 14679.00 | 1.15% |
| 2025-01-15 | 17.20 | 17.10 | -0.14 | -0.81% | 17.02 | 17.28 | 84047 | 14420.14 | 1.13% |
| 2025-01-14 | 16.76 | 17.24 | 0.46 | 2.74% | 16.69 | 17.25 | 132763 | 22632.04 | 1.79% |
| 2025-01-13 | 16.26 | 16.78 | 0.36 | 2.19% | 16.09 | 16.82 | 93910 | 15485.94 | 1.27% |
| 2025-01-10 | 17.00 | 16.42 | -0.57 | -3.35% | 16.41 | 17.05 | 105633 | 17643.63 | 1.42% |
| 2025-01-09 | 16.88 | 16.99 | -0.01 | -0.06% | 16.80 | 17.22 | 87676 | 14925.57 | 1.18% |
| 2025-01-08 | 17.12 | 17.00 | -0.21 | -1.22% | 16.59 | 17.21 | 148371 | 25048.52 | 2.00% |
| 2025-01-07 | 17.30 | 17.21 | 0.03 | 0.17% | 16.90 | 17.40 | 108757 | 18609.50 | 1.47% |
| 2025-01-06 | 17.23 | 17.18 | -1.01 | -5.55% | 17.05 | 17.56 | 188585 | 32571.76 | 2.54% |
| 2025-01-03 | 18.52 | 18.19 | -0.41 | -2.20% | 18.15 | 18.74 | 154424 | 28443.26 | 2.08% |
| 2025-01-02 | 19.43 | 18.60 | -0.87 | -4.47% | 18.34 | 19.45 | 192470 | 36365.96 | 2.59% |
| 2024-12-31 | 19.25 | 19.47 | 0.07 | 0.36% | 19.24 | 19.89 | 213433 | 41738.54 | 2.88% |
| 2024-12-30 | 19.27 | 19.40 | 0.11 | 0.57% | 19.13 | 19.47 | 132774 | 25621.57 | 1.79% |
| 2024-12-27 | 18.96 | 19.29 | 0.33 | 1.74% | 18.72 | 19.43 | 142276 | 27310.09 | 1.92% |
| 2024-12-26 | 19.01 | 18.96 | -0.12 | -0.63% | 18.90 | 19.16 | 93290 | 17737.72 | 1.26% |
| 2024-12-25 | 19.29 | 19.08 | -0.21 | -1.09% | 18.90 | 19.35 | 95791 | 18265.31 | 1.29% |
| 2024-12-24 | 18.85 | 19.29 | 0.44 | 2.33% | 18.78 | 19.35 | 130144 | 24851.51 | 1.75% |
| 2024-12-23 | 19.31 | 18.85 | -0.42 | -2.18% | 18.81 | 19.48 | 136592 | 26066.38 | 1.84% |
| 2024-12-20 | 19.26 | 19.27 | -0.04 | -0.21% | 19.17 | 19.55 | 121314 | 23475.00 | 1.64% |
| 2024-12-19 | 19.31 | 19.31 | -0.24 | -1.23% | 18.95 | 19.42 | 156684 | 30022.17 | 2.11% |
| 2024-12-18 | 19.80 | 19.55 | -0.27 | -1.36% | 19.45 | 19.95 | 160433 | 31494.27 | 2.16% |
| 2024-12-17 | 20.01 | 19.82 | -0.26 | -1.29% | 19.71 | 20.23 | 170251 | 33900.48 | 2.30% |
| 2024-12-16 | 20.19 | 20.08 | -0.25 | -1.23% | 19.92 | 20.44 | 210124 | 42309.91 | 2.83% |
| 2024-12-13 | 20.65 | 20.33 | -0.65 | -3.10% | 20.28 | 20.67 | 318107 | 65125.76 | 4.29% |
| 2024-12-12 | 19.75 | 20.98 | 1.12 | 5.64% | 19.63 | 21.00 | 494139 | 101430.99 | 6.66% |
| 2024-12-11 | 19.43 | 19.86 | 0.34 | 1.74% | 19.40 | 20.12 | 239943 | 47645.36 | 3.23% |
| 2024-12-10 | 20.52 | 19.52 | 0.07 | 0.36% | 19.47 | 20.54 | 350376 | 69953.27 | 4.72% |
| 2024-12-09 | 19.20 | 19.45 | 0.25 | 1.30% | 19.10 | 19.67 | 228524 | 44313.23 | 3.08% |
| 2024-12-06 | 18.89 | 19.20 | 0.48 | 2.56% | 18.74 | 19.36 | 237898 | 45393.09 | 3.21% |
| 2024-12-05 | 18.63 | 18.72 | 0.01 | 0.05% | 18.50 | 18.76 | 98637 | 18401.23 | 1.33% |
| 2024-12-04 | 19.00 | 18.71 | -0.34 | -1.78% | 18.60 | 19.00 | 128300 | 24130.18 | 1.73% |
| 2024-12-03 | 19.20 | 19.05 | -0.20 | -1.04% | 18.86 | 19.27 | 157802 | 30035.88 | 2.13% |
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。
