| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.68 | 7.85 | 0.18 | 2.35% | 7.66 | 8.14 | 265903 | 21061.64 | 6.64% |
| 2025-08-13 | 7.78 | 7.67 | -0.08 | -1.03% | 7.65 | 7.79 | 80338 | 6174.75 | 2.01% |
| 2025-08-12 | 7.68 | 7.75 | 0.07 | 0.91% | 7.67 | 7.77 | 116369 | 8994.33 | 2.91% |
| 2025-08-11 | 7.65 | 7.68 | 0.03 | 0.39% | 7.60 | 7.68 | 61273 | 4685.12 | 1.53% |
| 2025-08-08 | 7.58 | 7.65 | 0.07 | 0.92% | 7.55 | 7.66 | 83231 | 6341.04 | 2.08% |
| 2025-08-07 | 7.54 | 7.58 | 0.02 | 0.26% | 7.53 | 7.59 | 46486 | 3517.60 | 1.16% |
| 2025-08-06 | 7.62 | 7.56 | -0.06 | -0.79% | 7.51 | 7.62 | 72826 | 5495.16 | 1.82% |
| 2025-08-05 | 7.51 | 7.62 | 0.11 | 1.46% | 7.50 | 7.62 | 74888 | 5677.35 | 1.87% |
| 2025-08-04 | 7.43 | 7.51 | 0.07 | 0.94% | 7.40 | 7.53 | 56860 | 4257.07 | 1.42% |
| 2025-08-01 | 7.41 | 7.44 | 0.02 | 0.27% | 7.40 | 7.47 | 58178 | 4330.81 | 1.45% |
| 2025-07-31 | 7.56 | 7.42 | -0.19 | -2.50% | 7.41 | 7.56 | 94907 | 7103.04 | 2.37% |
| 2025-07-30 | 7.57 | 7.61 | 0.02 | 0.26% | 7.53 | 7.63 | 93846 | 7111.02 | 2.34% |
| 2025-07-29 | 7.67 | 7.59 | -0.04 | -0.52% | 7.50 | 7.68 | 101020 | 7633.64 | 2.52% |
| 2025-07-28 | 7.72 | 7.63 | -0.12 | -1.55% | 7.63 | 7.74 | 126811 | 9713.17 | 3.17% |
| 2025-07-25 | 7.77 | 7.75 | 0.03 | 0.39% | 7.69 | 7.86 | 180662 | 14048.71 | 4.51% |
| 2025-07-24 | 7.60 | 7.72 | 0.09 | 1.18% | 7.58 | 7.78 | 215598 | 16510.54 | 5.39% |
| 2025-07-23 | 7.76 | 7.63 | -0.07 | -0.91% | 7.60 | 7.81 | 171030 | 13160.05 | 4.27% |
| 2025-07-22 | 7.84 | 7.70 | -0.06 | -0.77% | 7.65 | 7.86 | 197187 | 15199.99 | 4.93% |
| 2025-07-21 | 7.62 | 7.76 | 0.05 | 0.65% | 7.57 | 7.95 | 312663 | 24227.49 | 7.81% |
| 2025-07-18 | 7.85 | 7.71 | -0.25 | -3.14% | 7.60 | 8.22 | 511773 | 39707.55 | 12.78% |
| 2025-07-17 | 8.13 | 7.96 | 0.41 | 5.43% | 7.87 | 8.31 | 630696 | 51688.90 | 15.75% |
| 2025-07-16 | 7.46 | 7.55 | 0.11 | 1.48% | 7.44 | 7.58 | 54366 | 4091.46 | 1.36% |
| 2025-07-15 | 7.58 | 7.44 | -0.16 | -2.11% | 7.40 | 7.58 | 61571 | 4593.51 | 1.54% |
| 2025-07-14 | 7.52 | 7.60 | 0.08 | 1.06% | 7.49 | 7.62 | 59078 | 4480.91 | 1.48% |
| 2025-07-11 | 7.46 | 7.52 | 0.06 | 0.80% | 7.45 | 7.52 | 67595 | 5062.61 | 1.69% |
| 2025-07-10 | 7.45 | 7.46 | 0.02 | 0.27% | 7.41 | 7.47 | 43020 | 3204.15 | 1.07% |
| 2025-07-09 | 7.45 | 7.44 | 0.00 | 0.00% | 7.42 | 7.47 | 40527 | 3016.38 | 1.01% |
| 2025-07-08 | 7.44 | 7.44 | -0.01 | -0.13% | 7.38 | 7.46 | 43734 | 3243.90 | 1.09% |
| 2025-07-07 | 7.35 | 7.45 | 0.08 | 1.09% | 7.34 | 7.46 | 44062 | 3268.67 | 1.10% |
| 2025-07-04 | 7.41 | 7.37 | -0.01 | -0.14% | 7.35 | 7.45 | 38067 | 2811.51 | 0.95% |
| 2025-07-03 | 7.36 | 7.38 | 0.02 | 0.27% | 7.33 | 7.41 | 36717 | 2706.49 | 0.92% |
| 2025-07-02 | 7.31 | 7.36 | 0.05 | 0.68% | 7.27 | 7.37 | 50447 | 3699.21 | 1.26% |
| 2025-07-01 | 7.27 | 7.31 | 0.04 | 0.55% | 7.25 | 7.32 | 36996 | 2696.13 | 0.92% |
| 2025-06-30 | 7.31 | 7.27 | -0.04 | -0.55% | 7.24 | 7.33 | 40908 | 2974.90 | 1.02% |
| 2025-06-27 | 7.28 | 7.31 | 0.02 | 0.27% | 7.27 | 7.33 | 28955 | 2114.47 | 0.72% |
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。
