| 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 | 7.56 | 7.33 | -0.22 | -2.91% | 7.31 | 7.57 | 76193 | 5652.76 | 1.90% |
| 2025-12-11 | 7.77 | 7.55 | -0.18 | -2.33% | 7.52 | 7.77 | 52517 | 3987.58 | 1.31% |
| 2025-12-10 | 7.78 | 7.73 | -0.06 | -0.77% | 7.66 | 7.81 | 45485 | 3514.38 | 1.14% |
| 2025-12-09 | 7.90 | 7.79 | -0.11 | -1.39% | 7.72 | 7.95 | 55161 | 4299.34 | 1.38% |
| 2025-12-08 | 7.96 | 7.90 | -0.06 | -0.75% | 7.87 | 8.01 | 53306 | 4215.42 | 1.33% |
| 2025-12-05 | 7.97 | 7.96 | 0.02 | 0.25% | 7.87 | 7.98 | 46941 | 3724.65 | 1.17% |
| 2025-12-04 | 8.11 | 7.94 | -0.15 | -1.85% | 7.89 | 8.13 | 61014 | 4881.42 | 1.52% |
| 2025-12-03 | 8.21 | 8.09 | -0.09 | -1.10% | 8.06 | 8.22 | 54573 | 4429.24 | 1.36% |
| 2025-12-02 | 8.29 | 8.18 | -0.05 | -0.61% | 8.11 | 8.34 | 61508 | 5026.58 | 1.54% |
| 2025-12-01 | 8.07 | 8.23 | 0.15 | 1.86% | 8.04 | 8.32 | 75893 | 6224.22 | 1.90% |
| 2025-11-28 | 8.15 | 8.08 | 0.03 | 0.37% | 7.96 | 8.15 | 45229 | 3637.08 | 1.13% |
| 2025-11-27 | 7.96 | 8.05 | 0.09 | 1.13% | 7.87 | 8.10 | 64456 | 5155.03 | 1.61% |
| 2025-11-26 | 8.05 | 7.96 | -0.07 | -0.87% | 7.91 | 8.15 | 88469 | 7096.50 | 2.21% |
| 2025-11-25 | 7.90 | 8.03 | 0.21 | 2.69% | 7.80 | 8.18 | 120857 | 9671.48 | 3.02% |
| 2025-11-24 | 7.81 | 7.82 | 0.08 | 1.03% | 7.73 | 7.92 | 68833 | 5379.48 | 1.72% |
| 2025-11-21 | 7.94 | 7.74 | -0.29 | -3.61% | 7.73 | 8.11 | 81602 | 6422.95 | 2.04% |
| 2025-11-20 | 8.12 | 8.03 | -0.12 | -1.47% | 7.96 | 8.15 | 60484 | 4856.80 | 1.51% |
| 2025-11-19 | 8.12 | 8.15 | 0.02 | 0.25% | 8.02 | 8.20 | 75799 | 6142.25 | 1.89% |
| 2025-11-18 | 8.22 | 8.13 | -0.12 | -1.45% | 8.08 | 8.26 | 62419 | 5075.72 | 1.56% |
| 2025-11-17 | 8.30 | 8.25 | -0.05 | -0.60% | 8.20 | 8.34 | 65888 | 5429.72 | 1.65% |
| 2025-11-14 | 8.27 | 8.30 | 0.00 | 0.00% | 8.22 | 8.38 | 79007 | 6564.80 | 1.97% |
| 2025-11-13 | 8.36 | 8.30 | -0.06 | -0.72% | 8.19 | 8.39 | 115893 | 9577.79 | 2.90% |
| 2025-11-12 | 8.24 | 8.36 | 0.18 | 2.20% | 8.15 | 8.43 | 151627 | 12554.26 | 3.79% |
| 2025-11-11 | 8.09 | 8.18 | 0.09 | 1.11% | 8.04 | 8.23 | 87556 | 7153.68 | 2.19% |
| 2025-11-10 | 8.05 | 8.09 | 0.08 | 1.00% | 7.98 | 8.15 | 74302 | 6011.34 | 1.86% |
| 2025-11-07 | 7.97 | 8.01 | 0.02 | 0.25% | 7.93 | 8.07 | 55077 | 4420.93 | 1.38% |
| 2025-11-06 | 8.01 | 7.99 | -0.02 | -0.25% | 7.96 | 8.07 | 64775 | 5180.76 | 1.62% |
| 2025-11-05 | 7.96 | 8.01 | 0.01 | 0.13% | 7.94 | 8.08 | 94635 | 7589.04 | 2.36% |
| 2025-11-04 | 7.84 | 8.00 | 0.11 | 1.39% | 7.83 | 8.10 | 130811 | 10464.08 | 3.27% |
| 2025-11-03 | 7.71 | 7.89 | 0.18 | 2.33% | 7.70 | 7.95 | 113166 | 8877.53 | 2.83% |
| 2025-10-31 | 7.67 | 7.71 | 0.05 | 0.65% | 7.61 | 7.72 | 57700 | 4427.61 | 1.44% |
| 2025-10-30 | 7.70 | 7.66 | -0.09 | -1.16% | 7.65 | 7.78 | 75047 | 5788.71 | 1.87% |
| 2025-10-29 | 7.82 | 7.75 | -0.15 | -1.90% | 7.64 | 7.91 | 89660 | 6928.99 | 2.24% |
| 2025-10-28 | 7.70 | 7.90 | 0.19 | 2.46% | 7.65 | 7.95 | 122267 | 9548.90 | 3.05% |
| 2025-10-27 | 7.72 | 7.71 | 0.01 | 0.13% | 7.64 | 7.86 | 90523 | 6983.81 | 2.26% |
| 2025-10-24 | 7.76 | 7.70 | -0.06 | -0.77% | 7.68 | 7.80 | 93787 | 7248.68 | 2.34% |
| 2025-10-23 | 7.84 | 7.76 | -0.05 | -0.64% | 7.65 | 7.88 | 165356 | 12856.76 | 4.13% |
| 2025-10-22 | 7.50 | 7.81 | 0.29 | 3.86% | 7.48 | 8.05 | 298291 | 23514.17 | 7.45% |
| 2025-10-21 | 7.45 | 7.52 | 0.06 | 0.80% | 7.43 | 7.53 | 61482 | 4602.65 | 1.54% |
| 2025-10-20 | 7.49 | 7.46 | 0.03 | 0.40% | 7.40 | 7.50 | 58027 | 4319.96 | 1.45% |
| 2025-10-17 | 7.50 | 7.43 | -0.14 | -1.85% | 7.43 | 7.55 | 93614 | 7012.88 | 2.34% |
| 2025-10-16 | 7.63 | 7.57 | -0.11 | -1.43% | 7.47 | 7.73 | 167621 | 12683.10 | 4.19% |
| 2025-10-15 | 7.35 | 7.68 | 0.35 | 4.77% | 7.27 | 8.06 | 236168 | 18301.01 | 5.90% |
| 2025-10-14 | 7.27 | 7.33 | 0.05 | 0.69% | 7.27 | 7.36 | 52944 | 3876.80 | 1.32% |
| 2025-10-13 | 7.20 | 7.28 | -0.05 | -0.68% | 7.08 | 7.28 | 53492 | 3855.37 | 1.34% |
| 2025-10-10 | 7.21 | 7.33 | 0.10 | 1.38% | 7.19 | 7.35 | 51636 | 3766.09 | 1.29% |
| 2025-10-09 | 7.23 | 7.23 | 0.00 | 0.00% | 7.16 | 7.24 | 38247 | 2753.18 | 0.96% |
| 2025-09-30 | 7.27 | 7.23 | -0.01 | -0.14% | 7.21 | 7.27 | 34078 | 2466.34 | 0.85% |
| 2025-09-29 | 7.27 | 7.24 | -0.03 | -0.41% | 7.14 | 7.29 | 36000 | 2594.21 | 0.90% |
| 2025-09-26 | 7.20 | 7.27 | 0.03 | 0.41% | 7.17 | 7.31 | 44821 | 3253.37 | 1.12% |
| 2025-09-25 | 7.36 | 7.24 | -0.12 | -1.63% | 7.22 | 7.37 | 51691 | 3760.24 | 1.29% |
| 2025-09-24 | 7.25 | 7.36 | 0.08 | 1.10% | 7.19 | 7.44 | 54811 | 4033.84 | 1.37% |
| 2025-09-23 | 7.40 | 7.28 | -0.10 | -1.36% | 7.19 | 7.47 | 68694 | 5023.24 | 1.72% |
| 2025-09-22 | 7.33 | 7.38 | 0.03 | 0.41% | 7.31 | 7.43 | 45521 | 3350.57 | 1.14% |
| 2025-09-19 | 7.35 | 7.35 | -0.01 | -0.14% | 7.31 | 7.38 | 39067 | 2867.44 | 0.98% |
| 2025-09-18 | 7.49 | 7.36 | -0.13 | -1.74% | 7.31 | 7.49 | 83573 | 6185.14 | 2.09% |
| 2025-09-17 | 7.55 | 7.49 | -0.06 | -0.79% | 7.47 | 7.55 | 58868 | 4409.81 | 1.47% |
| 2025-09-16 | 7.57 | 7.55 | 0.01 | 0.13% | 7.48 | 7.60 | 60134 | 4529.61 | 1.50% |
| 2025-09-15 | 7.52 | 7.54 | 0.02 | 0.27% | 7.46 | 7.54 | 52995 | 3975.35 | 1.32% |
| 2025-09-12 | 7.52 | 7.52 | -0.01 | -0.13% | 7.47 | 7.56 | 62136 | 4670.27 | 1.55% |
| 2025-09-11 | 7.51 | 7.53 | 0.01 | 0.13% | 7.41 | 7.54 | 68832 | 5140.35 | 1.72% |
| 2025-09-10 | 7.50 | 7.52 | 0.02 | 0.27% | 7.44 | 7.55 | 48650 | 3647.01 | 1.22% |
| 2025-09-09 | 7.54 | 7.50 | -0.03 | -0.40% | 7.45 | 7.57 | 59002 | 4429.28 | 1.47% |
| 2025-09-08 | 7.46 | 7.53 | 0.03 | 0.40% | 7.42 | 7.57 | 77635 | 5825.28 | 1.94% |
| 2025-09-05 | 7.54 | 7.50 | 0.00 | 0.00% | 7.35 | 7.54 | 82519 | 6125.64 | 2.06% |
| 2025-09-04 | 7.41 | 7.50 | 0.12 | 1.63% | 7.33 | 7.64 | 122101 | 9177.68 | 3.05% |
| 2025-09-03 | 7.70 | 7.38 | -0.33 | -4.28% | 7.35 | 7.75 | 115682 | 8666.73 | 2.89% |
| 2025-09-02 | 7.80 | 7.71 | -0.10 | -1.28% | 7.61 | 7.82 | 86045 | 6639.91 | 2.15% |
| 2025-09-01 | 7.62 | 7.81 | 0.18 | 2.36% | 7.54 | 7.83 | 88470 | 6841.61 | 2.21% |
| 2025-08-29 | 7.65 | 7.63 | -0.06 | -0.78% | 7.61 | 7.74 | 74828 | 5740.46 | 1.87% |
| 2025-08-28 | 7.77 | 7.69 | -0.09 | -1.16% | 7.48 | 7.85 | 111196 | 8508.30 | 2.78% |
| 2025-08-27 | 7.95 | 7.78 | -0.22 | -2.75% | 7.78 | 8.00 | 100477 | 7932.70 | 2.51% |
| 2025-08-26 | 7.97 | 8.00 | 0.10 | 1.27% | 7.93 | 8.07 | 127569 | 10222.28 | 3.19% |
| 2025-08-25 | 7.81 | 7.90 | 0.09 | 1.15% | 7.76 | 7.90 | 94386 | 7405.66 | 2.36% |
| 2025-08-22 | 7.87 | 7.81 | -0.09 | -1.14% | 7.74 | 7.91 | 116081 | 9035.60 | 2.90% |
| 2025-08-21 | 7.94 | 7.90 | -0.04 | -0.50% | 7.86 | 7.99 | 85315 | 6754.85 | 2.13% |
| 2025-08-20 | 7.94 | 7.94 | -0.02 | -0.25% | 7.91 | 8.01 | 93452 | 7426.18 | 2.33% |
| 2025-08-19 | 8.13 | 7.96 | -0.11 | -1.36% | 7.93 | 8.17 | 170351 | 13661.93 | 4.26% |
| 2025-08-18 | 7.98 | 8.07 | 0.12 | 1.51% | 7.90 | 8.30 | 217325 | 17668.69 | 5.43% |
| 2025-08-15 | 7.79 | 7.95 | 0.10 | 1.27% | 7.77 | 8.03 | 218991 | 17326.70 | 5.47% |
广农糖业(000911)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。
