| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.13 | 7.28 | 0.24 | 3.41% | 7.06 | 7.28 | 39009 | 2805.25 | 0.97% |
| 2025-03-31 | 7.17 | 7.04 | -0.12 | -1.68% | 6.99 | 7.18 | 33580 | 2369.41 | 0.84% |
| 2025-03-28 | 7.23 | 7.16 | -0.09 | -1.24% | 7.13 | 7.25 | 29582 | 2122.78 | 0.74% |
| 2025-03-27 | 7.34 | 7.25 | -0.09 | -1.23% | 7.24 | 7.37 | 33677 | 2454.10 | 0.84% |
| 2025-03-26 | 7.29 | 7.34 | 0.05 | 0.69% | 7.24 | 7.36 | 34216 | 2505.15 | 0.85% |
| 2025-03-25 | 7.19 | 7.29 | 0.07 | 0.97% | 7.13 | 7.31 | 38269 | 2763.68 | 0.96% |
| 2025-03-24 | 7.34 | 7.22 | -0.12 | -1.63% | 7.09 | 7.36 | 45142 | 3254.81 | 1.13% |
| 2025-03-21 | 7.35 | 7.34 | -0.03 | -0.41% | 7.27 | 7.42 | 45391 | 3338.23 | 1.13% |
| 2025-03-20 | 7.39 | 7.37 | -0.04 | -0.54% | 7.35 | 7.43 | 37594 | 2774.24 | 0.94% |
| 2025-03-19 | 7.55 | 7.41 | -0.13 | -1.72% | 7.37 | 7.58 | 66767 | 4964.75 | 1.67% |
| 2025-03-18 | 7.76 | 7.54 | 0.10 | 1.34% | 7.51 | 7.89 | 99660 | 7569.06 | 2.49% |
| 2025-03-17 | 7.50 | 7.44 | -0.05 | -0.67% | 7.39 | 7.50 | 65576 | 4878.01 | 1.64% |
| 2025-03-14 | 7.36 | 7.49 | 0.21 | 2.88% | 7.34 | 7.52 | 113627 | 8455.05 | 2.84% |
| 2025-03-13 | 7.27 | 7.28 | 0.04 | 0.55% | 7.19 | 7.37 | 88813 | 6462.53 | 2.22% |
| 2025-03-12 | 7.36 | 7.24 | -0.16 | -2.16% | 7.23 | 7.40 | 116044 | 8435.84 | 2.90% |
| 2025-03-11 | 6.99 | 7.40 | 0.46 | 6.63% | 6.99 | 7.62 | 226861 | 16647.91 | 5.67% |
| 2025-03-10 | 6.89 | 6.94 | 0.09 | 1.31% | 6.86 | 6.97 | 34330 | 2376.98 | 0.86% |
| 2025-03-07 | 6.90 | 6.85 | -0.06 | -0.87% | 6.84 | 6.93 | 32055 | 2203.09 | 0.80% |
| 2025-03-06 | 6.89 | 6.91 | 0.02 | 0.29% | 6.85 | 6.92 | 29636 | 2043.06 | 0.74% |
| 2025-03-05 | 6.95 | 6.89 | -0.06 | -0.86% | 6.80 | 6.96 | 32525 | 2232.77 | 0.81% |
| 2025-03-04 | 6.91 | 6.95 | 0.01 | 0.14% | 6.88 | 6.96 | 25816 | 1786.29 | 0.64% |
| 2025-03-03 | 6.91 | 6.94 | -0.03 | -0.43% | 6.90 | 7.04 | 37326 | 2600.17 | 0.93% |
| 2025-02-28 | 7.07 | 6.97 | -0.11 | -1.55% | 6.95 | 7.11 | 46791 | 3282.08 | 1.17% |
| 2025-02-27 | 7.05 | 7.08 | 0.03 | 0.43% | 6.98 | 7.08 | 47002 | 3308.14 | 1.17% |
| 2025-02-26 | 7.03 | 7.05 | 0.04 | 0.57% | 7.01 | 7.10 | 33226 | 2342.69 | 0.83% |
| 2025-02-25 | 7.08 | 7.01 | -0.14 | -1.96% | 6.98 | 7.11 | 50203 | 3529.24 | 1.25% |
| 2025-02-24 | 7.00 | 7.15 | 0.20 | 2.88% | 7.00 | 7.22 | 81915 | 5836.56 | 2.05% |
| 2025-02-21 | 7.01 | 6.95 | -0.06 | -0.86% | 6.90 | 7.02 | 46102 | 3198.70 | 1.15% |
| 2025-02-20 | 6.98 | 7.01 | 0.01 | 0.14% | 6.97 | 7.06 | 30043 | 2108.55 | 0.75% |
| 2025-02-19 | 6.92 | 7.00 | 0.06 | 0.86% | 6.92 | 7.07 | 35047 | 2443.86 | 0.88% |
| 2025-02-18 | 7.20 | 6.94 | -0.26 | -3.61% | 6.92 | 7.22 | 61446 | 4340.12 | 1.53% |
| 2025-02-17 | 7.12 | 7.20 | 0.08 | 1.12% | 7.08 | 7.20 | 53056 | 3795.84 | 1.33% |
| 2025-02-14 | 7.18 | 7.12 | -0.04 | -0.56% | 7.07 | 7.19 | 40322 | 2873.69 | 1.01% |
| 2025-02-13 | 7.16 | 7.16 | -0.03 | -0.42% | 7.12 | 7.26 | 52480 | 3782.54 | 1.31% |
| 2025-02-12 | 7.21 | 7.19 | 0.01 | 0.14% | 7.09 | 7.26 | 40471 | 2892.40 | 1.01% |
| 2025-02-11 | 7.32 | 7.18 | -0.11 | -1.51% | 7.15 | 7.33 | 38727 | 2783.92 | 0.97% |
| 2025-02-10 | 7.15 | 7.29 | 0.13 | 1.82% | 7.14 | 7.29 | 50313 | 3637.53 | 1.26% |
| 2025-02-07 | 7.10 | 7.16 | 0.09 | 1.27% | 7.07 | 7.19 | 54243 | 3865.00 | 1.35% |
| 2025-02-06 | 7.07 | 7.07 | 0.01 | 0.14% | 6.99 | 7.08 | 34298 | 2420.00 | 0.86% |
| 2025-02-05 | 7.05 | 7.06 | 0.03 | 0.43% | 7.00 | 7.11 | 24029 | 1691.01 | 0.60% |
| 2025-01-27 | 7.08 | 7.03 | 0.06 | 0.86% | 7.01 | 7.16 | 29691 | 2104.02 | 0.74% |
| 2025-01-24 | 6.98 | 6.97 | 0.00 | 0.00% | 6.90 | 7.01 | 27983 | 1943.70 | 0.70% |
| 2025-01-23 | 7.03 | 6.97 | 0.00 | 0.00% | 6.97 | 7.12 | 30171 | 2125.35 | 0.75% |
| 2025-01-22 | 6.98 | 6.97 | -0.05 | -0.71% | 6.93 | 7.03 | 23402 | 1632.48 | 0.58% |
| 2025-01-21 | 7.15 | 7.02 | -0.11 | -1.54% | 6.98 | 7.19 | 36890 | 2594.02 | 0.92% |
| 2025-01-20 | 7.18 | 7.13 | -0.03 | -0.42% | 7.07 | 7.22 | 28205 | 2014.65 | 0.70% |
| 2025-01-17 | 7.16 | 7.16 | 0.00 | 0.00% | 7.07 | 7.21 | 26198 | 1876.00 | 0.65% |
| 2025-01-16 | 7.19 | 7.16 | -0.01 | -0.14% | 7.08 | 7.24 | 29349 | 2102.06 | 0.73% |
| 2025-01-15 | 7.18 | 7.17 | -0.05 | -0.69% | 7.12 | 7.22 | 30114 | 2158.44 | 0.75% |
| 2025-01-14 | 7.11 | 7.22 | 0.12 | 1.69% | 7.05 | 7.22 | 60084 | 4303.96 | 1.50% |
| 2025-01-13 | 6.88 | 7.10 | 0.17 | 2.45% | 6.82 | 7.17 | 34606 | 2441.77 | 0.86% |
| 2025-01-10 | 7.01 | 6.93 | -0.08 | -1.14% | 6.93 | 7.04 | 29802 | 2082.19 | 0.74% |
| 2025-01-09 | 7.06 | 7.01 | -0.05 | -0.71% | 6.98 | 7.07 | 26068 | 1828.52 | 0.65% |
| 2025-01-08 | 7.04 | 7.06 | 0.04 | 0.57% | 6.91 | 7.10 | 37094 | 2597.07 | 0.93% |
| 2025-01-07 | 6.87 | 7.02 | 0.15 | 2.18% | 6.85 | 7.02 | 39052 | 2709.16 | 0.98% |
| 2025-01-06 | 6.78 | 6.87 | 0.09 | 1.33% | 6.54 | 6.89 | 48019 | 3248.65 | 1.20% |
| 2025-01-03 | 7.20 | 6.78 | -0.42 | -5.83% | 6.75 | 7.25 | 84532 | 5854.08 | 2.11% |
| 2025-01-02 | 7.20 | 7.20 | 0.00 | 0.00% | 7.11 | 7.45 | 62268 | 4524.48 | 1.92% |
| 2024-12-31 | 7.25 | 7.20 | -0.05 | -0.69% | 7.16 | 7.37 | 42990 | 3121.61 | 1.33% |
| 2024-12-30 | 7.51 | 7.25 | -0.22 | -2.95% | 7.21 | 7.51 | 54070 | 3929.95 | 1.67% |
| 2024-12-27 | 7.29 | 7.47 | 0.18 | 2.47% | 7.25 | 7.51 | 59871 | 4444.66 | 1.85% |
| 2024-12-26 | 7.35 | 7.29 | 0.04 | 0.55% | 7.19 | 7.38 | 47472 | 3466.73 | 1.46% |
| 2024-12-25 | 7.37 | 7.25 | -0.11 | -1.49% | 7.06 | 7.39 | 51129 | 3673.97 | 1.58% |
| 2024-12-24 | 7.36 | 7.36 | -0.01 | -0.14% | 7.25 | 7.44 | 52052 | 3820.40 | 1.61% |
| 2024-12-23 | 7.80 | 7.37 | -0.42 | -5.39% | 7.32 | 7.80 | 86630 | 6493.21 | 2.67% |
| 2024-12-20 | 7.83 | 7.79 | -0.05 | -0.64% | 7.77 | 7.93 | 55356 | 4339.40 | 1.71% |
| 2024-12-19 | 7.82 | 7.84 | -0.07 | -0.88% | 7.69 | 7.87 | 64220 | 4994.17 | 1.98% |
| 2024-12-18 | 8.00 | 7.91 | -0.14 | -1.74% | 7.84 | 8.07 | 78395 | 6222.55 | 2.42% |
| 2024-12-17 | 8.51 | 8.05 | -0.47 | -5.52% | 7.92 | 8.52 | 116293 | 9482.05 | 3.59% |
| 2024-12-16 | 8.59 | 8.52 | -0.14 | -1.62% | 8.42 | 8.82 | 97569 | 8378.38 | 3.01% |
| 2024-12-13 | 8.87 | 8.66 | -0.22 | -2.48% | 8.60 | 8.94 | 163694 | 14364.94 | 5.05% |
| 2024-12-12 | 8.51 | 8.88 | 0.41 | 4.84% | 8.47 | 9.10 | 283115 | 24805.68 | 8.74% |
| 2024-12-11 | 8.27 | 8.47 | 0.13 | 1.56% | 8.23 | 8.50 | 125249 | 10550.32 | 3.86% |
| 2024-12-10 | 8.40 | 8.34 | 0.13 | 1.58% | 8.29 | 8.71 | 152363 | 12838.71 | 4.70% |
| 2024-12-09 | 8.36 | 8.21 | -0.15 | -1.79% | 8.12 | 8.41 | 121599 | 10032.79 | 3.75% |
| 2024-12-06 | 8.38 | 8.36 | -0.07 | -0.83% | 8.35 | 8.58 | 127326 | 10713.73 | 3.93% |
| 2024-12-05 | 8.32 | 8.43 | -0.17 | -1.98% | 8.30 | 8.47 | 156755 | 13108.57 | 4.84% |
| 2024-12-04 | 8.32 | 8.60 | 0.25 | 2.99% | 8.18 | 9.06 | 282498 | 24206.53 | 8.72% |
| 2024-12-03 | 8.57 | 8.35 | -0.52 | -5.86% | 8.34 | 8.63 | 268882 | 22683.58 | 8.30% |
| 2024-12-02 | 8.51 | 8.87 | 0.29 | 3.38% | 8.40 | 9.44 | 464699 | 40704.62 | 14.34% |
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。
