| 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 | 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% |
| 2025-06-26 | 7.31 | 7.29 | -0.01 | -0.14% | 7.26 | 7.33 | 40325 | 2941.90 | 1.01% |
| 2025-06-25 | 7.27 | 7.30 | 0.01 | 0.14% | 7.21 | 7.30 | 39927 | 2899.15 | 1.00% |
| 2025-06-24 | 7.22 | 7.29 | 0.07 | 0.97% | 7.19 | 7.30 | 44714 | 3246.60 | 1.12% |
| 2025-06-23 | 7.11 | 7.22 | 0.07 | 0.98% | 7.06 | 7.26 | 48132 | 3456.78 | 1.20% |
| 2025-06-20 | 7.12 | 7.15 | 0.03 | 0.42% | 7.11 | 7.20 | 37586 | 2690.18 | 0.94% |
| 2025-06-19 | 7.19 | 7.12 | -0.11 | -1.52% | 7.10 | 7.22 | 44923 | 3210.92 | 1.12% |
| 2025-06-18 | 7.25 | 7.23 | -0.05 | -0.69% | 7.20 | 7.27 | 32801 | 2370.24 | 0.82% |
| 2025-06-17 | 7.34 | 7.28 | -0.03 | -0.41% | 7.26 | 7.36 | 38399 | 2804.63 | 0.96% |
| 2025-06-16 | 7.28 | 7.31 | 0.01 | 0.14% | 7.24 | 7.36 | 38138 | 2786.90 | 0.95% |
| 2025-06-13 | 7.41 | 7.30 | -0.13 | -1.75% | 7.26 | 7.44 | 63573 | 4654.56 | 1.59% |
| 2025-06-12 | 7.43 | 7.43 | -0.03 | -0.40% | 7.37 | 7.47 | 54995 | 4075.44 | 1.37% |
| 2025-06-11 | 7.43 | 7.46 | -0.02 | -0.27% | 7.42 | 7.51 | 45654 | 3410.14 | 1.14% |
| 2025-06-10 | 7.58 | 7.48 | -0.10 | -1.32% | 7.39 | 7.61 | 80880 | 6039.77 | 2.02% |
| 2025-06-09 | 7.56 | 7.58 | 0.00 | 0.00% | 7.51 | 7.60 | 70309 | 5314.43 | 1.76% |
| 2025-06-06 | 7.55 | 7.58 | 0.04 | 0.53% | 7.52 | 7.61 | 58078 | 4395.49 | 1.45% |
| 2025-06-05 | 7.72 | 7.54 | -0.19 | -2.46% | 7.51 | 7.72 | 89795 | 6802.49 | 2.24% |
| 2025-06-04 | 7.67 | 7.73 | 0.08 | 1.05% | 7.60 | 7.75 | 67406 | 5178.68 | 1.68% |
| 2025-06-03 | 7.51 | 7.65 | 0.07 | 0.92% | 7.49 | 7.67 | 53423 | 4064.28 | 1.33% |
| 2025-05-30 | 7.64 | 7.58 | -0.05 | -0.66% | 7.56 | 7.70 | 57290 | 4358.04 | 1.43% |
| 2025-05-29 | 7.64 | 7.63 | -0.05 | -0.65% | 7.58 | 7.73 | 67554 | 5161.92 | 1.69% |
| 2025-05-28 | 7.64 | 7.68 | 0.01 | 0.13% | 7.57 | 7.71 | 59296 | 4525.28 | 1.48% |
| 2025-05-27 | 7.49 | 7.67 | 0.20 | 2.68% | 7.47 | 7.73 | 86050 | 6566.72 | 2.15% |
| 2025-05-26 | 7.43 | 7.47 | 0.02 | 0.27% | 7.41 | 7.55 | 45119 | 3374.86 | 1.13% |
| 2025-05-23 | 7.57 | 7.45 | -0.13 | -1.72% | 7.43 | 7.65 | 65741 | 4946.75 | 1.64% |
| 2025-05-22 | 7.74 | 7.58 | -0.12 | -1.56% | 7.55 | 7.75 | 72844 | 5543.77 | 1.82% |
| 2025-05-21 | 7.68 | 7.70 | 0.04 | 0.52% | 7.64 | 7.73 | 93800 | 7213.03 | 2.34% |
| 2025-05-20 | 7.55 | 7.66 | 0.09 | 1.19% | 7.51 | 7.67 | 85385 | 6503.40 | 2.13% |
| 2025-05-19 | 7.39 | 7.57 | 0.17 | 2.30% | 7.35 | 7.58 | 92552 | 6943.18 | 2.31% |
| 2025-05-16 | 7.50 | 7.40 | -0.12 | -1.60% | 7.39 | 7.55 | 73603 | 5474.34 | 1.84% |
| 2025-05-15 | 7.37 | 7.52 | 0.11 | 1.48% | 7.36 | 7.72 | 133421 | 10071.59 | 3.33% |
| 2025-05-14 | 7.38 | 7.41 | 0.01 | 0.14% | 7.32 | 7.41 | 58008 | 4275.08 | 1.45% |
| 2025-05-13 | 7.44 | 7.40 | -0.04 | -0.54% | 7.35 | 7.46 | 63987 | 4728.50 | 1.60% |
| 2025-05-12 | 7.52 | 7.44 | -0.11 | -1.46% | 7.40 | 7.54 | 80947 | 6019.72 | 2.02% |
| 2025-05-09 | 7.55 | 7.55 | 0.07 | 0.94% | 7.41 | 7.58 | 104509 | 7853.11 | 2.61% |
| 2025-05-08 | 7.49 | 7.48 | -0.08 | -1.06% | 7.37 | 7.50 | 95017 | 7077.74 | 2.37% |
| 2025-05-07 | 7.32 | 7.56 | 0.29 | 3.99% | 7.30 | 7.64 | 191092 | 14291.43 | 4.77% |
| 2025-05-06 | 7.28 | 7.27 | 0.05 | 0.69% | 7.22 | 7.28 | 66899 | 4845.33 | 1.67% |
| 2025-04-30 | 7.23 | 7.22 | 0.00 | 0.00% | 7.21 | 7.35 | 71199 | 5169.68 | 1.78% |
| 2025-04-29 | 7.22 | 7.22 | 0.04 | 0.56% | 7.19 | 7.32 | 63861 | 4628.01 | 1.60% |
| 2025-04-28 | 7.39 | 7.18 | -0.05 | -0.69% | 7.18 | 7.66 | 129735 | 9617.91 | 3.24% |
| 2025-04-25 | 7.25 | 7.23 | -0.03 | -0.41% | 7.16 | 7.30 | 64742 | 4682.25 | 1.62% |
| 2025-04-24 | 7.27 | 7.26 | 0.00 | 0.00% | 7.22 | 7.47 | 80245 | 5879.19 | 2.00% |
| 2025-04-23 | 7.47 | 7.26 | -0.20 | -2.68% | 7.25 | 7.51 | 93145 | 6841.11 | 2.33% |
| 2025-04-22 | 7.40 | 7.46 | 0.10 | 1.36% | 7.35 | 7.75 | 118980 | 8886.29 | 2.97% |
| 2025-04-21 | 7.22 | 7.36 | 0.26 | 3.66% | 7.11 | 7.54 | 120856 | 8851.71 | 3.02% |
| 2025-04-18 | 7.39 | 7.10 | -0.24 | -3.27% | 7.08 | 7.42 | 81547 | 5841.46 | 2.04% |
| 2025-04-17 | 7.20 | 7.34 | 0.09 | 1.24% | 7.13 | 7.39 | 66445 | 4852.69 | 1.66% |
| 2025-04-16 | 7.31 | 7.25 | -0.15 | -2.03% | 7.12 | 7.40 | 73510 | 5326.00 | 1.84% |
| 2025-04-15 | 7.46 | 7.40 | -0.10 | -1.33% | 7.30 | 7.50 | 73715 | 5443.39 | 1.84% |
| 2025-04-14 | 7.35 | 7.50 | 0.08 | 1.08% | 7.26 | 7.56 | 130984 | 9757.71 | 3.27% |
| 2025-04-11 | 7.35 | 7.42 | 0.06 | 0.82% | 7.28 | 7.77 | 188119 | 14153.63 | 4.70% |
| 2025-04-10 | 7.20 | 7.36 | 0.16 | 2.22% | 7.14 | 7.41 | 97860 | 7170.36 | 2.44% |
| 2025-04-09 | 7.01 | 7.20 | 0.10 | 1.41% | 6.80 | 7.28 | 92292 | 6521.42 | 2.31% |
| 2025-04-08 | 6.65 | 7.10 | 0.43 | 6.45% | 6.65 | 7.11 | 106003 | 7404.02 | 2.65% |
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。
