| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 24.69 | 24.85 | 0.10 | 0.40% | 24.58 | 25.06 | 32846 | 8157.88 | 6.58% |
| 2026-02-04 | 24.98 | 24.75 | 0.00 | 0.00% | 24.64 | 25.30 | 47778 | 11902.07 | 9.57% |
| 2026-02-03 | 24.38 | 24.75 | 0.47 | 1.94% | 24.06 | 24.75 | 32637 | 7978.56 | 6.54% |
| 2026-02-02 | 24.90 | 24.28 | -0.69 | -2.76% | 24.21 | 25.15 | 43484 | 10654.25 | 8.71% |
| 2026-01-30 | 23.79 | 24.97 | 1.11 | 4.65% | 23.76 | 25.25 | 81782 | 20297.10 | 16.39% |
| 2026-01-29 | 23.80 | 23.86 | -0.06 | -0.25% | 23.52 | 24.34 | 25821 | 6186.27 | 5.17% |
| 2026-01-28 | 24.16 | 23.92 | -0.25 | -1.03% | 23.89 | 24.33 | 23800 | 5736.71 | 4.77% |
| 2026-01-27 | 24.78 | 24.17 | -0.84 | -3.36% | 23.70 | 24.90 | 43085 | 10450.45 | 8.63% |
| 2026-01-26 | 24.73 | 25.01 | 0.29 | 1.17% | 24.37 | 25.47 | 60266 | 14989.28 | 12.08% |
| 2026-01-23 | 24.65 | 24.72 | 0.07 | 0.28% | 24.42 | 24.76 | 33464 | 8233.38 | 6.71% |
| 2026-01-22 | 24.51 | 24.65 | 0.02 | 0.08% | 24.41 | 24.73 | 25262 | 6217.53 | 5.06% |
| 2026-01-21 | 24.52 | 24.63 | -0.13 | -0.53% | 24.00 | 24.64 | 32922 | 8021.49 | 6.60% |
| 2026-01-20 | 24.98 | 24.76 | -0.23 | -0.92% | 24.50 | 24.99 | 37660 | 9283.78 | 7.55% |
| 2026-01-19 | 24.45 | 24.99 | 0.64 | 2.63% | 24.27 | 24.99 | 53502 | 13200.82 | 10.72% |
| 2026-01-16 | 24.75 | 24.35 | -0.40 | -1.62% | 24.25 | 24.75 | 43034 | 10527.65 | 8.62% |
| 2026-01-15 | 24.44 | 24.75 | 0.31 | 1.27% | 24.27 | 24.77 | 59399 | 14613.62 | 11.90% |
| 2026-01-14 | 24.55 | 24.44 | -0.24 | -0.97% | 24.21 | 24.66 | 63700 | 15563.52 | 12.76% |
| 2026-01-13 | 24.57 | 24.68 | -0.05 | -0.20% | 24.20 | 24.79 | 65107 | 15963.29 | 13.05% |
| 2026-01-12 | 24.90 | 24.73 | -0.47 | -1.87% | 24.36 | 24.98 | 94988 | 23340.80 | 19.03% |
| 2026-01-09 | 25.19 | 25.20 | -1.58 | -5.90% | 24.78 | 25.57 | 120106 | 30193.13 | 24.07% |
| 2026-01-08 | 26.43 | 26.78 | -0.37 | -1.36% | 24.48 | 27.06 | 192100 | 48544.07 | 38.49% |
| 2026-01-07 | 27.15 | 27.15 | -3.02 | -10.01% | 27.15 | 28.21 | 111856 | 30428.98 | 22.41% |
| 2026-01-06 | 28.90 | 30.17 | 2.74 | 9.99% | 28.88 | 30.17 | 118137 | 35366.85 | 23.67% |
| 2026-01-05 | 25.00 | 27.43 | 2.49 | 9.98% | 24.94 | 27.43 | 99482 | 27060.76 | 19.93% |
| 2025-12-31 | 22.76 | 24.94 | 2.27 | 10.01% | 22.30 | 24.94 | 92668 | 22385.11 | 18.57% |
| 2025-12-30 | 22.80 | 22.67 | -0.05 | -0.22% | 22.41 | 22.80 | 18197 | 4111.69 | 3.65% |
| 2025-12-29 | 22.35 | 22.72 | 0.31 | 1.38% | 22.18 | 22.77 | 25641 | 5769.48 | 5.14% |
| 2025-12-26 | 22.28 | 22.41 | 0.15 | 0.67% | 22.02 | 22.50 | 22333 | 4977.12 | 4.48% |
| 2025-12-25 | 22.00 | 22.26 | 0.39 | 1.78% | 21.65 | 22.26 | 18206 | 4003.04 | 3.65% |
| 2025-12-24 | 21.71 | 21.87 | 0.16 | 0.74% | 21.63 | 22.00 | 14424 | 3156.69 | 2.89% |
| 2025-12-23 | 21.55 | 21.71 | 0.11 | 0.51% | 21.41 | 21.91 | 18030 | 3906.36 | 3.61% |
| 2025-12-22 | 21.96 | 21.60 | -0.16 | -0.74% | 21.58 | 21.96 | 15069 | 3267.22 | 3.02% |
| 2025-12-19 | 21.21 | 21.76 | 0.57 | 2.69% | 21.18 | 21.80 | 19956 | 4294.05 | 4.00% |
| 2025-12-18 | 20.71 | 21.19 | 0.48 | 2.32% | 20.60 | 21.41 | 24797 | 5253.33 | 4.97% |
| 2025-12-17 | 20.85 | 20.71 | 0.03 | 0.15% | 20.23 | 20.89 | 18226 | 3754.25 | 3.65% |
| 2025-12-16 | 21.27 | 20.68 | -0.62 | -2.91% | 20.66 | 21.27 | 17708 | 3692.29 | 3.55% |
| 2025-12-15 | 21.13 | 21.30 | -0.01 | -0.05% | 20.92 | 21.48 | 20962 | 4458.20 | 4.20% |
| 2025-12-12 | 21.74 | 21.31 | -0.42 | -1.93% | 21.31 | 21.98 | 21873 | 4719.51 | 4.38% |
| 2025-12-11 | 22.42 | 21.73 | -0.69 | -3.08% | 21.65 | 22.54 | 32407 | 7118.03 | 6.49% |
| 2025-12-10 | 23.01 | 22.42 | -0.53 | -2.31% | 22.40 | 23.25 | 39279 | 8900.23 | 7.87% |
| 2025-12-09 | 23.56 | 22.95 | -0.90 | -3.77% | 22.82 | 23.74 | 72630 | 16816.36 | 14.55% |
| 2025-12-08 | 23.19 | 23.85 | 0.67 | 2.89% | 23.04 | 25.50 | 104044 | 25190.29 | 20.85% |
| 2025-12-05 | 22.77 | 23.18 | 0.39 | 1.71% | 22.51 | 23.40 | 21025 | 4832.21 | 4.21% |
| 2025-12-04 | 23.00 | 22.79 | -0.37 | -1.60% | 22.62 | 23.15 | 22727 | 5192.94 | 4.55% |
| 2025-12-03 | 23.29 | 23.16 | -0.23 | -0.98% | 22.82 | 23.69 | 24162 | 5577.75 | 4.84% |
| 2025-12-02 | 23.42 | 23.39 | 0.04 | 0.17% | 22.96 | 23.88 | 28128 | 6593.78 | 5.64% |
| 2025-12-01 | 22.89 | 23.35 | 0.46 | 2.01% | 22.81 | 23.70 | 31779 | 7430.14 | 6.37% |
| 2025-11-28 | 22.73 | 22.89 | 0.23 | 1.02% | 22.45 | 22.90 | 16718 | 3800.20 | 3.35% |
| 2025-11-27 | 22.44 | 22.66 | 0.22 | 0.98% | 21.90 | 22.94 | 22769 | 5161.07 | 4.56% |
| 2025-11-26 | 22.76 | 22.44 | -0.50 | -2.18% | 22.31 | 23.28 | 32561 | 7411.46 | 6.52% |
| 2025-11-25 | 22.21 | 22.94 | 0.77 | 3.47% | 22.06 | 24.14 | 42748 | 9803.86 | 8.57% |
| 2025-11-24 | 21.71 | 22.17 | 0.68 | 3.16% | 21.61 | 22.38 | 28143 | 6209.57 | 5.64% |
| 2025-11-21 | 22.58 | 21.49 | -1.31 | -5.75% | 21.37 | 22.90 | 28907 | 6327.46 | 5.79% |
| 2025-11-20 | 23.05 | 22.80 | -0.24 | -1.04% | 22.71 | 23.30 | 24569 | 5633.87 | 4.92% |
| 2025-11-19 | 23.34 | 23.04 | -0.29 | -1.24% | 22.65 | 23.49 | 33991 | 7817.45 | 6.81% |
| 2025-11-18 | 23.99 | 23.33 | -0.51 | -2.14% | 23.18 | 23.99 | 38410 | 8982.59 | 7.70% |
| 2025-11-17 | 24.03 | 23.84 | -0.19 | -0.79% | 23.71 | 24.40 | 28585 | 6837.30 | 5.73% |
| 2025-11-14 | 23.59 | 24.03 | 0.25 | 1.05% | 23.45 | 24.25 | 41356 | 9940.87 | 8.29% |
| 2025-11-13 | 23.90 | 23.78 | -0.20 | -0.83% | 23.74 | 24.15 | 40729 | 9730.88 | 8.16% |
| 2025-11-12 | 23.73 | 23.98 | 0.28 | 1.18% | 23.37 | 24.00 | 44879 | 10683.02 | 8.99% |
| 2025-11-11 | 23.88 | 23.70 | -0.17 | -0.71% | 23.41 | 24.00 | 41004 | 9680.06 | 8.22% |
| 2025-11-10 | 23.42 | 23.87 | 0.49 | 2.10% | 23.42 | 24.05 | 60315 | 14339.12 | 12.09% |
| 2025-11-07 | 22.94 | 23.38 | 0.35 | 1.52% | 22.60 | 23.40 | 47478 | 10986.65 | 9.51% |
| 2025-11-06 | 22.90 | 23.03 | 0.06 | 0.26% | 22.66 | 23.09 | 39352 | 9022.85 | 7.89% |
| 2025-11-05 | 23.01 | 22.97 | -0.18 | -0.78% | 22.72 | 23.30 | 42247 | 9692.17 | 8.47% |
| 2025-11-04 | 22.98 | 23.15 | 0.18 | 0.78% | 22.69 | 23.17 | 43354 | 9962.16 | 8.69% |
| 2025-11-03 | 22.74 | 22.97 | 0.43 | 1.91% | 22.55 | 23.18 | 53738 | 12285.77 | 10.77% |
| 2025-10-31 | 22.40 | 22.54 | -0.15 | -0.66% | 22.30 | 22.99 | 56983 | 12920.15 | 11.42% |
| 2025-10-30 | 22.84 | 22.69 | -0.93 | -3.94% | 22.35 | 23.37 | 92841 | 21084.46 | 18.60% |
| 2025-10-29 | 23.40 | 23.62 | -2.04 | -7.95% | 23.30 | 24.93 | 129004 | 30956.06 | 25.85% |
| 2025-10-28 | 29.79 | 25.66 | -2.85 | -10.00% | 25.66 | 29.88 | 170056 | 46630.84 | 34.08% |
| 2025-10-27 | 25.66 | 28.51 | 2.59 | 9.99% | 23.75 | 28.51 | 172087 | 43602.40 | 34.48% |
| 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% |
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。
