| 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 | 23.12 | 25.92 | 2.36 | 10.02% | 22.10 | 25.92 | 114508 | 27726.10 | 22.95% |
| 2025-10-23 | 21.36 | 23.56 | 2.14 | 9.99% | 21.05 | 23.56 | 28527 | 6357.32 | 5.72% |
| 2025-10-22 | 21.15 | 21.42 | 0.26 | 1.23% | 21.05 | 21.51 | 11872 | 2532.31 | 2.38% |
| 2025-10-21 | 20.69 | 21.16 | 0.40 | 1.93% | 20.62 | 21.22 | 10492 | 2198.33 | 2.10% |
| 2025-10-20 | 20.51 | 20.76 | 0.39 | 1.91% | 20.44 | 20.77 | 11665 | 2406.19 | 2.34% |
| 2025-10-17 | 20.47 | 20.37 | -0.10 | -0.49% | 20.24 | 20.80 | 11959 | 2454.63 | 2.40% |
| 2025-10-16 | 20.85 | 20.47 | -0.36 | -1.73% | 20.40 | 20.96 | 9975 | 2056.07 | 2.00% |
| 2025-10-15 | 20.64 | 20.83 | 0.13 | 0.63% | 20.49 | 20.98 | 12868 | 2669.22 | 2.58% |
| 2025-10-14 | 20.76 | 20.70 | 0.10 | 0.49% | 20.41 | 20.87 | 11302 | 2331.50 | 2.26% |
| 2025-10-13 | 20.34 | 20.60 | -0.13 | -0.63% | 19.45 | 20.85 | 22610 | 4625.88 | 4.53% |
| 2025-10-10 | 20.70 | 20.73 | 0.10 | 0.48% | 20.46 | 21.35 | 20934 | 4357.47 | 4.19% |
| 2025-10-09 | 20.84 | 20.63 | -0.21 | -1.01% | 20.50 | 21.00 | 18141 | 3753.88 | 3.64% |
| 2025-09-30 | 20.55 | 20.84 | 0.30 | 1.46% | 20.50 | 20.98 | 13715 | 2846.54 | 2.75% |
| 2025-09-29 | 20.20 | 20.54 | 0.35 | 1.73% | 19.82 | 20.58 | 15463 | 3143.97 | 3.10% |
| 2025-09-26 | 19.83 | 20.19 | 0.23 | 1.15% | 19.77 | 20.38 | 15824 | 3191.06 | 3.17% |
| 2025-09-25 | 20.19 | 19.96 | -0.23 | -1.14% | 19.88 | 20.45 | 13807 | 2789.23 | 2.77% |
| 2025-09-24 | 19.60 | 20.19 | 0.51 | 2.59% | 19.59 | 20.30 | 16724 | 3353.65 | 3.35% |
| 2025-09-23 | 20.10 | 19.68 | -0.52 | -2.57% | 18.76 | 20.20 | 22865 | 4427.48 | 4.58% |
| 2025-09-22 | 20.38 | 20.20 | -0.29 | -1.42% | 20.00 | 20.54 | 10161 | 2046.93 | 2.04% |
| 2025-09-19 | 20.49 | 20.49 | 0.00 | 0.00% | 20.08 | 20.60 | 11972 | 2443.31 | 2.40% |
| 2025-09-18 | 21.18 | 20.49 | -0.49 | -2.34% | 20.18 | 21.18 | 18249 | 3760.66 | 3.66% |
| 2025-09-17 | 21.16 | 20.98 | -0.20 | -0.94% | 20.90 | 21.35 | 9845 | 2077.31 | 1.97% |
| 2025-09-16 | 20.91 | 21.18 | 0.36 | 1.73% | 20.69 | 21.38 | 14220 | 2989.40 | 2.85% |
| 2025-09-15 | 21.09 | 20.82 | -0.23 | -1.09% | 20.67 | 21.10 | 16754 | 3494.99 | 3.36% |
| 2025-09-12 | 21.12 | 21.05 | -0.02 | -0.09% | 20.85 | 21.25 | 9333 | 1967.65 | 1.87% |
| 2025-09-11 | 21.09 | 21.07 | 0.03 | 0.14% | 20.71 | 21.13 | 9538 | 1999.07 | 1.91% |
| 2025-09-10 | 21.05 | 21.04 | 0.14 | 0.67% | 20.77 | 21.12 | 9333 | 1958.51 | 1.87% |
| 2025-09-09 | 20.99 | 20.90 | -0.07 | -0.33% | 20.72 | 21.23 | 11966 | 2508.80 | 2.40% |
| 2025-09-08 | 20.45 | 20.97 | 0.49 | 2.39% | 20.22 | 21.08 | 15790 | 3281.63 | 3.16% |
| 2025-09-05 | 20.39 | 20.48 | 0.18 | 0.89% | 20.16 | 20.79 | 14619 | 2995.73 | 2.93% |
| 2025-09-04 | 19.87 | 20.30 | 0.38 | 1.91% | 19.87 | 20.70 | 19851 | 4042.03 | 3.98% |
| 2025-09-03 | 20.57 | 19.92 | -0.49 | -2.40% | 19.80 | 20.65 | 13630 | 2746.80 | 2.73% |
| 2025-09-02 | 20.64 | 20.41 | -0.23 | -1.11% | 19.90 | 20.77 | 17515 | 3553.36 | 3.51% |
| 2025-09-01 | 20.36 | 20.64 | 0.22 | 1.08% | 20.21 | 21.00 | 23793 | 4925.21 | 4.77% |
| 2025-08-29 | 20.14 | 20.42 | 0.02 | 0.10% | 20.14 | 20.70 | 22306 | 4551.75 | 4.47% |
| 2025-08-28 | 20.70 | 20.40 | -0.40 | -1.92% | 19.55 | 21.30 | 34707 | 7061.03 | 6.95% |
| 2025-08-27 | 21.70 | 20.80 | -0.90 | -4.15% | 20.80 | 21.85 | 23869 | 5067.94 | 4.78% |
| 2025-08-26 | 21.20 | 21.70 | 0.40 | 1.88% | 21.06 | 21.95 | 20791 | 4483.80 | 4.17% |
| 2025-08-25 | 21.50 | 21.30 | -0.11 | -0.51% | 21.23 | 21.70 | 22021 | 4706.88 | 4.41% |
| 2025-08-22 | 22.00 | 21.41 | -0.59 | -2.68% | 21.19 | 22.00 | 18093 | 3888.94 | 3.63% |
| 2025-08-21 | 21.86 | 22.00 | 0.21 | 0.96% | 21.65 | 22.11 | 16755 | 3676.28 | 3.36% |
| 2025-08-20 | 21.51 | 21.79 | 0.06 | 0.28% | 21.50 | 21.79 | 14800 | 3202.66 | 2.97% |
| 2025-08-19 | 21.36 | 21.73 | 0.38 | 1.78% | 21.13 | 21.75 | 17365 | 3728.68 | 3.48% |
| 2025-08-18 | 21.38 | 21.35 | 0.19 | 0.90% | 21.25 | 21.78 | 23633 | 5072.57 | 6.63% |
| 2025-08-15 | 21.58 | 21.16 | -0.26 | -1.21% | 21.00 | 21.78 | 21323 | 4556.12 | 5.98% |
| 2025-08-14 | 22.11 | 21.42 | -0.58 | -2.64% | 21.36 | 22.12 | 13545 | 2939.26 | 3.80% |
| 2025-08-13 | 22.11 | 22.00 | -0.11 | -0.50% | 21.72 | 22.28 | 14311 | 3150.72 | 4.02% |
| 2025-08-12 | 22.60 | 22.11 | -0.19 | -0.85% | 22.01 | 22.60 | 13468 | 2982.69 | 3.78% |
| 2025-08-11 | 21.95 | 22.30 | 0.50 | 2.29% | 21.72 | 22.46 | 19261 | 4281.22 | 5.40% |
| 2025-08-08 | 21.68 | 21.80 | 0.14 | 0.65% | 21.33 | 21.90 | 12081 | 2615.18 | 3.39% |
| 2025-08-07 | 21.68 | 21.66 | 0.12 | 0.56% | 21.40 | 21.77 | 14998 | 3236.84 | 4.21% |
| 2025-08-06 | 21.43 | 21.54 | 0.11 | 0.51% | 21.28 | 21.60 | 10821 | 2319.29 | 3.04% |
| 2025-08-05 | 21.25 | 21.43 | 0.30 | 1.42% | 21.13 | 21.44 | 13111 | 2795.32 | 3.68% |
| 2025-08-04 | 21.02 | 21.13 | 0.02 | 0.09% | 20.63 | 21.25 | 15701 | 3305.46 | 4.41% |
| 2025-08-01 | 20.45 | 21.11 | 0.53 | 2.58% | 20.45 | 21.19 | 17602 | 3687.92 | 4.94% |
| 2025-07-31 | 21.33 | 20.73 | -0.54 | -2.54% | 20.52 | 21.33 | 14802 | 3096.26 | 4.15% |
| 2025-07-30 | 21.12 | 21.27 | 0.21 | 1.00% | 21.05 | 21.80 | 23988 | 5136.88 | 6.73% |
| 2025-07-29 | 21.52 | 21.06 | -0.46 | -2.14% | 20.86 | 21.54 | 18045 | 3806.15 | 5.06% |
| 2025-07-28 | 21.00 | 21.52 | 0.62 | 2.97% | 21.00 | 21.85 | 20626 | 4430.97 | 5.79% |
| 2025-07-25 | 20.67 | 20.90 | 0.34 | 1.65% | 20.54 | 20.99 | 15657 | 3251.33 | 4.39% |
| 2025-07-24 | 20.75 | 20.56 | -0.03 | -0.15% | 20.50 | 20.80 | 14816 | 3058.23 | 4.16% |
| 2025-07-23 | 20.88 | 20.59 | -0.08 | -0.39% | 20.48 | 20.88 | 13152 | 2708.80 | 3.69% |
| 2025-07-22 | 20.96 | 20.67 | -0.31 | -1.48% | 20.57 | 21.14 | 13151 | 2727.93 | 3.69% |
| 2025-07-21 | 20.81 | 20.98 | 0.55 | 2.69% | 20.66 | 21.18 | 21181 | 4440.57 | 5.94% |
| 2025-07-18 | 20.39 | 20.43 | 0.19 | 0.94% | 20.26 | 20.58 | 11411 | 2328.50 | 3.20% |
| 2025-07-17 | 20.53 | 20.24 | -0.29 | -1.41% | 20.24 | 20.68 | 10136 | 2075.60 | 2.84% |
| 2025-07-16 | 20.20 | 20.53 | 0.30 | 1.48% | 20.18 | 20.57 | 14226 | 2904.88 | 3.99% |
| 2025-07-15 | 20.68 | 20.23 | -0.38 | -1.84% | 20.00 | 20.71 | 14160 | 2868.27 | 3.97% |
| 2025-07-14 | 20.31 | 20.61 | 0.29 | 1.43% | 20.17 | 20.74 | 14522 | 2976.38 | 4.07% |
| 2025-07-11 | 20.48 | 20.32 | -0.05 | -0.25% | 20.02 | 20.50 | 8976 | 1817.61 | 2.52% |
| 2025-07-10 | 20.48 | 20.37 | 0.01 | 0.05% | 20.20 | 20.50 | 9004 | 1832.08 | 2.53% |
| 2025-07-09 | 20.50 | 20.36 | 0.00 | 0.00% | 20.19 | 20.59 | 11896 | 2421.26 | 3.34% |
| 2025-07-08 | 20.31 | 20.36 | 0.14 | 0.69% | 20.16 | 20.49 | 14414 | 2935.65 | 4.04% |
| 2025-07-07 | 19.77 | 20.22 | 0.34 | 1.71% | 19.69 | 20.24 | 13608 | 2725.10 | 3.82% |
| 2025-07-04 | 20.24 | 19.88 | -0.33 | -1.63% | 19.77 | 20.24 | 11191 | 2229.26 | 3.14% |
| 2025-07-03 | 20.21 | 20.21 | 0.11 | 0.55% | 19.95 | 20.30 | 11856 | 2389.23 | 3.33% |
| 2025-07-02 | 20.13 | 20.10 | 0.06 | 0.30% | 19.84 | 20.24 | 10531 | 2104.73 | 2.95% |
| 2025-07-01 | 20.10 | 20.04 | -0.08 | -0.40% | 19.85 | 20.30 | 13002 | 2613.76 | 3.65% |
| 2025-06-30 | 19.95 | 20.12 | 0.23 | 1.16% | 19.86 | 20.18 | 13726 | 2753.46 | 3.85% |
| 2025-06-27 | 19.70 | 19.89 | 0.19 | 0.96% | 19.46 | 19.92 | 13652 | 2694.77 | 3.83% |
农心科技(001231)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。
