| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.19 | 15.07 | -0.12 | -0.79% | 15.07 | 15.32 | 54648 | 8306.39 | 0.44% |
| 2025-05-22 | 15.77 | 15.39 | -0.40 | -2.53% | 15.36 | 15.82 | 100302 | 15565.23 | 0.81% |
| 2025-05-21 | 15.81 | 15.79 | -0.03 | -0.19% | 15.77 | 15.98 | 84350 | 13371.65 | 0.68% |
| 2025-05-20 | 15.80 | 15.82 | -0.02 | -0.13% | 15.76 | 16.03 | 90500 | 14367.88 | 0.73% |
| 2025-05-19 | 15.85 | 15.84 | 0.25 | 1.60% | 15.63 | 15.98 | 109906 | 17389.96 | 0.88% |
| 2025-05-16 | 15.51 | 15.59 | 0.05 | 0.32% | 15.35 | 15.68 | 71715 | 11113.65 | 0.58% |
| 2025-05-15 | 15.57 | 15.54 | -0.08 | -0.51% | 15.52 | 15.75 | 94096 | 14705.53 | 0.76% |
| 2025-05-14 | 15.60 | 15.62 | 0.02 | 0.13% | 15.50 | 15.66 | 78810 | 12274.75 | 0.63% |
| 2025-05-13 | 15.63 | 15.60 | -0.05 | -0.32% | 15.48 | 15.66 | 89057 | 13867.22 | 0.72% |
| 2025-05-12 | 15.75 | 15.65 | -0.13 | -0.82% | 15.39 | 15.80 | 136402 | 21198.90 | 1.10% |
| 2025-05-09 | 15.92 | 15.78 | -0.13 | -0.82% | 15.63 | 15.92 | 93644 | 14727.82 | 0.75% |
| 2025-05-08 | 15.94 | 15.91 | -0.13 | -0.81% | 15.77 | 16.04 | 84758 | 13492.19 | 0.68% |
| 2025-05-07 | 15.99 | 16.04 | 0.13 | 0.82% | 15.92 | 16.28 | 117461 | 18899.48 | 0.94% |
| 2025-05-06 | 16.05 | 15.91 | -0.13 | -0.81% | 15.70 | 16.09 | 155254 | 24683.68 | 1.25% |
| 2025-04-30 | 16.07 | 16.04 | -0.07 | -0.43% | 15.97 | 16.19 | 78405 | 12606.95 | 0.63% |
| 2025-04-29 | 16.27 | 16.11 | -0.19 | -1.17% | 15.96 | 16.31 | 138898 | 22387.26 | 1.12% |
| 2025-04-28 | 16.60 | 16.30 | -0.30 | -1.81% | 16.24 | 16.68 | 113563 | 18662.54 | 0.91% |
| 2025-04-25 | 16.79 | 16.60 | -0.14 | -0.84% | 16.48 | 16.82 | 84817 | 14078.12 | 0.68% |
| 2025-04-24 | 16.46 | 16.74 | 0.20 | 1.21% | 16.43 | 17.05 | 139225 | 23420.82 | 1.12% |
| 2025-04-23 | 16.67 | 16.54 | -0.27 | -1.61% | 16.44 | 16.89 | 152554 | 25319.70 | 1.23% |
| 2025-04-22 | 16.60 | 16.81 | 0.24 | 1.45% | 16.50 | 17.24 | 177656 | 30035.16 | 1.43% |
| 2025-04-21 | 16.47 | 16.57 | 0.06 | 0.36% | 16.31 | 16.64 | 124772 | 20586.56 | 1.00% |
| 2025-04-18 | 16.96 | 16.51 | -0.48 | -2.83% | 16.35 | 16.97 | 156735 | 25883.07 | 1.26% |
| 2025-04-17 | 16.72 | 16.99 | 0.16 | 0.95% | 16.63 | 17.19 | 146382 | 24907.09 | 1.18% |
| 2025-04-16 | 16.90 | 16.83 | -0.17 | -1.00% | 16.60 | 17.09 | 152546 | 25653.82 | 1.23% |
| 2025-04-15 | 17.09 | 17.00 | -0.12 | -0.70% | 16.83 | 17.43 | 201238 | 34349.18 | 1.62% |
| 2025-04-14 | 17.08 | 17.12 | 0.34 | 2.03% | 16.91 | 17.70 | 393426 | 68054.99 | 3.16% |
| 2025-04-11 | 16.72 | 16.78 | -0.10 | -0.59% | 16.20 | 17.15 | 368464 | 61364.43 | 2.96% |
| 2025-04-10 | 16.00 | 16.88 | -0.04 | -0.24% | 15.90 | 17.18 | 495574 | 82775.47 | 3.99% |
| 2025-04-09 | 17.00 | 16.92 | -0.40 | -2.31% | 16.30 | 17.98 | 581769 | 99479.29 | 4.68% |
| 2025-04-08 | 15.50 | 17.32 | 1.54 | 9.76% | 15.50 | 17.35 | 644056 | 106662.59 | 5.18% |
| 2025-04-07 | 16.12 | 15.78 | 0.05 | 0.32% | 15.30 | 16.78 | 528023 | 85412.89 | 4.25% |
| 2025-04-03 | 15.33 | 15.73 | 0.40 | 2.61% | 15.31 | 15.84 | 163431 | 25527.67 | 1.31% |
| 2025-04-02 | 15.51 | 15.33 | -0.14 | -0.90% | 15.28 | 15.60 | 74345 | 11465.58 | 0.60% |
| 2025-04-01 | 14.96 | 15.47 | 0.45 | 3.00% | 14.95 | 15.59 | 188315 | 29047.95 | 1.51% |
| 2025-03-31 | 15.06 | 15.02 | -0.14 | -0.92% | 14.96 | 15.54 | 160000 | 24389.83 | 1.29% |
| 2025-03-28 | 15.04 | 15.16 | 0.12 | 0.80% | 14.94 | 15.28 | 92820 | 14046.31 | 0.75% |
| 2025-03-27 | 15.09 | 15.04 | -0.08 | -0.53% | 14.96 | 15.25 | 103628 | 15664.64 | 0.83% |
| 2025-03-26 | 14.79 | 15.12 | 0.23 | 1.54% | 14.75 | 15.35 | 232038 | 35122.28 | 1.87% |
| 2025-03-25 | 14.39 | 14.89 | 0.48 | 3.33% | 14.30 | 14.92 | 137652 | 20238.87 | 1.11% |
| 2025-03-24 | 14.35 | 14.41 | 0.13 | 0.91% | 14.30 | 14.55 | 82481 | 11903.57 | 0.66% |
| 2025-03-21 | 14.37 | 14.28 | -0.16 | -1.11% | 14.18 | 14.58 | 70479 | 10122.74 | 0.57% |
| 2025-03-20 | 14.56 | 14.44 | -0.16 | -1.10% | 14.40 | 14.69 | 99308 | 14431.59 | 0.80% |
| 2025-03-19 | 14.60 | 14.60 | -0.03 | -0.21% | 14.55 | 14.80 | 81653 | 11971.87 | 0.66% |
| 2025-03-18 | 14.70 | 14.63 | 0.00 | 0.00% | 14.53 | 14.88 | 98500 | 14398.38 | 0.79% |
| 2025-03-17 | 14.42 | 14.63 | 0.36 | 2.52% | 14.38 | 14.72 | 185540 | 27034.47 | 1.49% |
| 2025-03-14 | 14.05 | 14.27 | 0.27 | 1.93% | 14.05 | 14.42 | 144027 | 20542.43 | 1.16% |
| 2025-03-13 | 13.98 | 14.00 | 0.12 | 0.86% | 13.94 | 14.45 | 155826 | 22080.56 | 1.25% |
| 2025-03-12 | 14.06 | 13.88 | -0.14 | -1.00% | 13.85 | 14.08 | 86401 | 12043.64 | 0.69% |
| 2025-03-11 | 13.65 | 14.02 | 0.24 | 1.74% | 13.62 | 14.04 | 134552 | 18715.90 | 1.08% |
| 2025-03-10 | 13.75 | 13.78 | 0.06 | 0.44% | 13.67 | 13.91 | 80650 | 11109.65 | 0.65% |
| 2025-03-07 | 13.63 | 13.72 | 0.09 | 0.66% | 13.57 | 13.81 | 82306 | 11284.52 | 0.66% |
| 2025-03-06 | 13.77 | 13.63 | -0.17 | -1.23% | 13.55 | 13.82 | 160868 | 21996.26 | 1.29% |
| 2025-03-05 | 14.20 | 13.80 | -0.23 | -1.64% | 13.76 | 14.23 | 102126 | 14231.17 | 0.82% |
| 2025-03-04 | 13.91 | 14.03 | 0.12 | 0.86% | 13.80 | 14.10 | 95450 | 13317.71 | 0.77% |
| 2025-03-03 | 13.60 | 13.91 | 0.32 | 2.35% | 13.55 | 14.14 | 143982 | 20062.69 | 1.16% |
| 2025-02-28 | 13.75 | 13.59 | -0.17 | -1.24% | 13.54 | 13.87 | 76711 | 10518.65 | 0.62% |
| 2025-02-27 | 13.70 | 13.76 | 0.03 | 0.22% | 13.62 | 13.80 | 87604 | 12033.24 | 0.70% |
| 2025-02-26 | 13.47 | 13.73 | 0.23 | 1.70% | 13.40 | 13.73 | 91550 | 12415.55 | 0.74% |
| 2025-02-25 | 13.68 | 13.50 | -0.29 | -2.10% | 13.44 | 13.73 | 101764 | 13768.17 | 0.82% |
| 2025-02-24 | 13.68 | 13.79 | 0.27 | 2.00% | 13.67 | 13.92 | 152771 | 21076.86 | 1.23% |
| 2025-02-21 | 13.60 | 13.52 | -0.06 | -0.44% | 13.44 | 13.72 | 101094 | 13676.17 | 0.81% |
| 2025-02-20 | 13.70 | 13.58 | -0.17 | -1.24% | 13.56 | 13.70 | 79654 | 10850.15 | 0.64% |
| 2025-02-19 | 13.65 | 13.75 | 0.08 | 0.59% | 13.50 | 13.76 | 104593 | 14250.14 | 0.84% |
| 2025-02-18 | 13.87 | 13.67 | -0.20 | -1.44% | 13.64 | 13.91 | 111462 | 15364.62 | 0.90% |
| 2025-02-17 | 14.45 | 13.87 | -0.71 | -4.87% | 13.78 | 14.54 | 225175 | 31355.82 | 1.81% |
| 2025-02-14 | 14.39 | 14.58 | 0.09 | 0.62% | 14.30 | 14.61 | 84911 | 12331.83 | 0.68% |
| 2025-02-13 | 14.23 | 14.49 | 0.23 | 1.61% | 14.20 | 14.62 | 119658 | 17352.34 | 0.96% |
| 2025-02-12 | 14.25 | 14.26 | 0.01 | 0.07% | 14.07 | 14.33 | 60307 | 8557.62 | 0.49% |
| 2025-02-11 | 14.29 | 14.25 | 0.02 | 0.14% | 14.04 | 14.30 | 57733 | 8180.97 | 0.46% |
| 2025-02-10 | 14.40 | 14.23 | -0.23 | -1.59% | 14.21 | 14.49 | 92942 | 13286.74 | 0.75% |
| 2025-02-07 | 14.57 | 14.46 | -0.17 | -1.16% | 14.35 | 14.66 | 91719 | 13315.84 | 0.74% |
| 2025-02-06 | 14.24 | 14.63 | 0.34 | 2.38% | 14.18 | 14.68 | 111438 | 16181.92 | 0.90% |
| 2025-02-05 | 14.19 | 14.29 | 0.18 | 1.28% | 14.02 | 14.39 | 81538 | 11565.67 | 0.66% |
| 2025-01-27 | 14.00 | 14.11 | 0.20 | 1.44% | 13.95 | 14.29 | 75905 | 10743.52 | 0.61% |
| 2025-01-24 | 14.00 | 13.91 | -0.09 | -0.64% | 13.87 | 14.06 | 59347 | 8276.85 | 0.48% |
| 2025-01-23 | 14.15 | 14.00 | -0.03 | -0.21% | 13.98 | 14.23 | 52924 | 7476.37 | 0.43% |
| 2025-01-22 | 14.06 | 14.03 | -0.12 | -0.85% | 13.92 | 14.17 | 43641 | 6112.68 | 0.35% |
| 2025-01-21 | 14.17 | 14.15 | -0.02 | -0.14% | 14.03 | 14.28 | 43977 | 6215.40 | 0.35% |
| 2025-01-20 | 14.23 | 14.17 | -0.06 | -0.42% | 14.14 | 14.37 | 59842 | 8530.20 | 0.48% |
圣农发展(002299)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。
