| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.49 | 6.58 | 0.12 | 1.86% | 6.43 | 6.62 | 66705 | 4366.75 | 1.67% |
| 2026-03-24 | 6.31 | 6.46 | 0.25 | 4.03% | 6.19 | 6.46 | 77195 | 4880.91 | 1.93% |
| 2026-03-23 | 6.53 | 6.21 | -0.42 | -6.33% | 6.15 | 6.60 | 125541 | 7984.73 | 3.14% |
| 2026-03-20 | 6.80 | 6.63 | -0.16 | -2.36% | 6.60 | 6.90 | 102186 | 6887.31 | 2.55% |
| 2026-03-19 | 6.96 | 6.79 | -0.05 | -0.73% | 6.77 | 7.07 | 108894 | 7528.15 | 2.72% |
| 2026-03-18 | 6.96 | 6.84 | -0.06 | -0.87% | 6.74 | 6.96 | 78833 | 5377.62 | 1.97% |
| 2026-03-17 | 7.13 | 6.90 | -0.23 | -3.23% | 6.90 | 7.18 | 108139 | 7613.04 | 2.70% |
| 2026-03-16 | 7.09 | 7.13 | 0.05 | 0.71% | 7.08 | 7.46 | 140641 | 10158.67 | 3.51% |
| 2026-03-13 | 7.05 | 7.08 | 0.01 | 0.14% | 7.04 | 7.28 | 118253 | 8471.64 | 2.95% |
| 2026-03-12 | 7.20 | 7.07 | -0.10 | -1.39% | 7.04 | 7.27 | 118149 | 8400.79 | 2.95% |
| 2026-03-11 | 7.35 | 7.17 | -0.14 | -1.92% | 7.12 | 7.35 | 160170 | 11481.82 | 4.00% |
| 2026-03-10 | 7.33 | 7.31 | -0.07 | -0.95% | 7.25 | 7.57 | 252414 | 18684.64 | 6.31% |
| 2026-03-09 | 7.20 | 7.38 | 0.48 | 6.96% | 7.12 | 7.53 | 358605 | 26311.66 | 8.96% |
| 2026-03-06 | 6.58 | 6.90 | 0.32 | 4.86% | 6.55 | 7.03 | 192560 | 13063.11 | 4.81% |
| 2026-03-05 | 6.65 | 6.58 | -0.12 | -1.79% | 6.52 | 6.69 | 130149 | 8574.32 | 3.25% |
| 2026-03-04 | 6.85 | 6.70 | -0.27 | -3.87% | 6.64 | 6.91 | 224184 | 15034.47 | 5.60% |
| 2026-03-03 | 6.59 | 6.97 | 0.41 | 6.25% | 6.58 | 7.11 | 348067 | 24059.61 | 8.69% |
| 2026-03-02 | 6.66 | 6.56 | -0.03 | -0.46% | 6.48 | 6.73 | 127152 | 8404.62 | 3.18% |
| 2026-02-27 | 6.52 | 6.59 | 0.03 | 0.46% | 6.51 | 6.59 | 49990 | 3280.81 | 1.25% |
| 2026-02-26 | 6.63 | 6.56 | -0.05 | -0.76% | 6.52 | 6.64 | 56645 | 3718.96 | 1.41% |
| 2026-02-25 | 6.59 | 6.61 | 0.03 | 0.46% | 6.58 | 6.68 | 73415 | 4866.01 | 1.83% |
| 2026-02-24 | 6.48 | 6.58 | 0.11 | 1.70% | 6.48 | 6.61 | 80073 | 5258.47 | 2.00% |
| 2026-02-13 | 6.43 | 6.47 | 0.03 | 0.47% | 6.43 | 6.52 | 67331 | 4365.71 | 1.68% |
| 2026-02-12 | 6.70 | 6.44 | -0.25 | -3.74% | 6.43 | 6.71 | 169054 | 11041.41 | 4.22% |
| 2026-02-11 | 6.81 | 6.69 | -0.14 | -2.05% | 6.68 | 6.83 | 82900 | 5585.00 | 2.07% |
| 2026-02-10 | 6.80 | 6.83 | 0.05 | 0.74% | 6.73 | 6.87 | 84805 | 5785.62 | 2.12% |
| 2026-02-09 | 6.69 | 6.78 | 0.12 | 1.80% | 6.66 | 6.78 | 120890 | 8138.25 | 3.02% |
| 2026-02-06 | 6.55 | 6.66 | 0.01 | 0.15% | 6.55 | 6.72 | 143732 | 9570.97 | 3.59% |
| 2026-02-05 | 6.69 | 6.65 | -0.11 | -1.63% | 6.64 | 6.89 | 187973 | 12649.55 | 4.70% |
| 2026-02-04 | 6.62 | 6.76 | 0.12 | 1.81% | 6.51 | 6.76 | 241972 | 15969.89 | 6.04% |
| 2026-02-03 | 6.60 | 6.64 | -0.69 | -9.41% | 6.60 | 6.79 | 466514 | 30892.17 | 11.65% |
| 2026-02-02 | 7.33 | 7.33 | -0.81 | -9.95% | 7.33 | 7.33 | 70101 | 5138.40 | 1.75% |
| 2026-01-30 | 7.96 | 8.14 | 0.17 | 2.13% | 7.90 | 8.77 | 366219 | 30541.78 | 9.15% |
| 2026-01-29 | 7.77 | 7.97 | 0.20 | 2.57% | 7.73 | 8.05 | 203657 | 16166.12 | 5.09% |
| 2026-01-28 | 7.61 | 7.77 | 0.16 | 2.10% | 7.55 | 7.81 | 110363 | 8492.44 | 2.76% |
| 2026-01-27 | 7.69 | 7.61 | -0.14 | -1.81% | 7.51 | 7.78 | 81658 | 6204.19 | 2.04% |
| 2026-01-26 | 7.60 | 7.75 | 0.15 | 1.97% | 7.50 | 7.85 | 155640 | 11941.54 | 3.89% |
| 2026-01-23 | 7.65 | 7.60 | -0.05 | -0.65% | 7.55 | 7.66 | 81971 | 6223.24 | 2.05% |
| 2026-01-22 | 7.55 | 7.65 | 0.10 | 1.32% | 7.51 | 7.68 | 61789 | 4708.62 | 1.54% |
| 2026-01-21 | 7.54 | 7.55 | 0.02 | 0.27% | 7.41 | 7.55 | 63104 | 4723.64 | 1.58% |
| 2026-01-20 | 7.50 | 7.53 | 0.02 | 0.27% | 7.47 | 7.56 | 57617 | 4333.39 | 1.44% |
| 2026-01-19 | 7.36 | 7.51 | 0.14 | 1.90% | 7.36 | 7.52 | 63900 | 4773.57 | 1.60% |
| 2026-01-16 | 7.47 | 7.37 | -0.08 | -1.07% | 7.35 | 7.49 | 46136 | 3413.32 | 1.15% |
| 2026-01-15 | 7.40 | 7.45 | 0.00 | 0.00% | 7.39 | 7.47 | 46921 | 3493.52 | 1.17% |
| 2026-01-14 | 7.46 | 7.45 | -0.04 | -0.53% | 7.38 | 7.52 | 84231 | 6280.94 | 2.10% |
| 2026-01-13 | 7.52 | 7.49 | -0.02 | -0.27% | 7.47 | 7.58 | 87060 | 6559.10 | 2.17% |
| 2026-01-12 | 7.53 | 7.51 | 0.00 | 0.00% | 7.45 | 7.56 | 86307 | 6459.66 | 2.16% |
| 2026-01-09 | 7.45 | 7.51 | 0.06 | 0.81% | 7.42 | 7.53 | 74655 | 5576.92 | 1.86% |
| 2026-01-08 | 7.36 | 7.45 | 0.06 | 0.81% | 7.33 | 7.47 | 53137 | 3938.16 | 1.33% |
| 2026-01-07 | 7.45 | 7.39 | -0.07 | -0.94% | 7.34 | 7.45 | 61214 | 4520.53 | 1.53% |
| 2026-01-06 | 7.37 | 7.46 | 0.08 | 1.08% | 7.35 | 7.47 | 56336 | 4187.08 | 1.41% |
| 2026-01-05 | 7.36 | 7.38 | 0.07 | 0.96% | 7.34 | 7.43 | 54302 | 4011.22 | 1.36% |
| 2025-12-31 | 7.35 | 7.31 | -0.05 | -0.68% | 7.23 | 7.40 | 60357 | 4396.58 | 1.51% |
| 2025-12-30 | 7.46 | 7.36 | -0.08 | -1.08% | 7.33 | 7.49 | 50508 | 3738.76 | 1.26% |
| 2025-12-29 | 7.55 | 7.44 | -0.13 | -1.72% | 7.38 | 7.56 | 48917 | 3636.95 | 1.22% |
| 2025-12-26 | 7.58 | 7.57 | -0.01 | -0.13% | 7.54 | 7.68 | 49130 | 3729.14 | 1.23% |
| 2025-12-25 | 7.53 | 7.58 | 0.08 | 1.07% | 7.48 | 7.63 | 50296 | 3803.98 | 1.26% |
| 2025-12-24 | 7.53 | 7.50 | -0.03 | -0.40% | 7.46 | 7.55 | 42069 | 3153.24 | 1.05% |
| 2025-12-23 | 7.64 | 7.53 | -0.11 | -1.44% | 7.50 | 7.73 | 46507 | 3520.36 | 1.16% |
| 2025-12-22 | 7.62 | 7.64 | 0.00 | 0.00% | 7.56 | 7.69 | 50537 | 3862.02 | 1.26% |
| 2025-12-19 | 7.49 | 7.64 | 0.15 | 2.00% | 7.42 | 7.66 | 57177 | 4331.54 | 1.43% |
| 2025-12-18 | 7.36 | 7.49 | 0.12 | 1.63% | 7.30 | 7.53 | 55376 | 4132.31 | 1.38% |
| 2025-12-17 | 7.43 | 7.37 | -0.06 | -0.81% | 7.27 | 7.50 | 60950 | 4482.36 | 1.52% |
| 2025-12-16 | 7.48 | 7.43 | -0.06 | -0.80% | 7.40 | 7.65 | 61327 | 4588.27 | 1.53% |
| 2025-12-15 | 7.36 | 7.49 | 0.16 | 2.18% | 7.29 | 7.57 | 84266 | 6301.03 | 2.10% |
| 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% |
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。
