| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.01 | 16.90 | 0.00 | 0.00% | 16.62 | 17.07 | 171513 | 28856.31 | 1.41% |
| 2026-02-02 | 17.22 | 16.90 | -0.32 | -1.86% | 16.87 | 17.42 | 256053 | 43990.45 | 2.10% |
| 2026-01-30 | 17.07 | 17.22 | 0.13 | 0.76% | 16.99 | 17.61 | 269083 | 46632.03 | 2.21% |
| 2026-01-29 | 16.82 | 17.09 | 0.21 | 1.24% | 16.77 | 17.15 | 181662 | 30965.82 | 1.49% |
| 2026-01-28 | 16.49 | 16.88 | 0.31 | 1.87% | 16.35 | 17.10 | 183418 | 30758.50 | 1.50% |
| 2026-01-27 | 16.88 | 16.57 | -0.34 | -2.01% | 16.41 | 16.98 | 154047 | 25517.59 | 1.26% |
| 2026-01-26 | 16.75 | 16.91 | 0.16 | 0.96% | 16.56 | 16.96 | 161478 | 27121.29 | 1.32% |
| 2026-01-23 | 16.62 | 16.75 | 0.14 | 0.84% | 16.57 | 16.75 | 100534 | 16773.65 | 0.82% |
| 2026-01-22 | 16.55 | 16.61 | 0.01 | 0.06% | 16.45 | 16.64 | 88046 | 14579.69 | 0.72% |
| 2026-01-21 | 16.81 | 16.60 | -0.19 | -1.13% | 16.48 | 16.82 | 113406 | 18802.64 | 0.93% |
| 2026-01-20 | 16.72 | 16.79 | 0.09 | 0.54% | 16.67 | 16.98 | 156976 | 26342.54 | 1.28% |
| 2026-01-19 | 16.20 | 16.70 | 0.52 | 3.21% | 16.12 | 16.86 | 208645 | 34534.44 | 1.70% |
| 2026-01-16 | 16.51 | 16.18 | -0.33 | -2.00% | 16.11 | 16.52 | 148848 | 24218.54 | 1.21% |
| 2026-01-15 | 16.42 | 16.51 | 0.39 | 2.42% | 16.40 | 16.70 | 209896 | 34749.68 | 1.71% |
| 2026-01-14 | 16.33 | 16.12 | -0.21 | -1.29% | 15.97 | 16.43 | 164104 | 26610.30 | 1.34% |
| 2026-01-13 | 16.62 | 16.33 | -0.36 | -2.16% | 16.30 | 16.71 | 143305 | 23615.01 | 1.17% |
| 2026-01-12 | 16.61 | 16.69 | 0.09 | 0.54% | 16.28 | 16.69 | 154320 | 25411.03 | 1.26% |
| 2026-01-09 | 16.54 | 16.60 | 0.06 | 0.36% | 16.42 | 16.65 | 99463 | 16445.55 | 0.81% |
| 2026-01-08 | 16.76 | 16.54 | -0.13 | -0.78% | 16.49 | 16.87 | 115257 | 19152.87 | 0.94% |
| 2026-01-07 | 16.77 | 16.67 | -0.10 | -0.60% | 16.62 | 16.98 | 116787 | 19612.45 | 0.95% |
| 2026-01-06 | 16.64 | 16.77 | 0.14 | 0.84% | 16.54 | 16.79 | 135506 | 22629.31 | 1.11% |
| 2026-01-05 | 16.54 | 16.63 | 0.09 | 0.54% | 16.47 | 16.66 | 122215 | 20253.68 | 1.00% |
| 2025-12-31 | 16.52 | 16.54 | -0.02 | -0.12% | 16.40 | 16.62 | 73903 | 12201.32 | 0.60% |
| 2025-12-30 | 16.44 | 16.56 | 0.12 | 0.73% | 16.38 | 16.74 | 101960 | 16902.02 | 0.83% |
| 2025-12-29 | 16.54 | 16.44 | -0.12 | -0.72% | 16.41 | 16.74 | 100773 | 16673.78 | 0.82% |
| 2025-12-26 | 16.30 | 16.56 | 0.22 | 1.35% | 16.28 | 16.64 | 93295 | 15371.31 | 0.76% |
| 2025-12-25 | 16.44 | 16.34 | -0.02 | -0.12% | 16.22 | 16.66 | 93297 | 15250.96 | 0.76% |
| 2025-12-24 | 16.46 | 16.36 | -0.15 | -0.91% | 16.18 | 16.51 | 96232 | 15735.40 | 0.79% |
| 2025-12-23 | 16.55 | 16.51 | -0.08 | -0.48% | 16.47 | 16.72 | 95412 | 15815.48 | 0.78% |
| 2025-12-22 | 16.41 | 16.59 | 0.16 | 0.97% | 16.36 | 16.67 | 131141 | 21704.70 | 1.07% |
| 2025-12-19 | 15.86 | 16.43 | 0.57 | 3.59% | 15.82 | 16.53 | 179699 | 29263.39 | 1.47% |
| 2025-12-18 | 15.81 | 15.86 | -0.02 | -0.13% | 15.75 | 15.95 | 67901 | 10774.77 | 0.55% |
| 2025-12-17 | 16.10 | 15.88 | -0.14 | -0.87% | 15.71 | 16.15 | 132686 | 21023.91 | 1.08% |
| 2025-12-16 | 16.17 | 16.02 | -0.05 | -0.31% | 15.91 | 16.30 | 97957 | 15715.19 | 0.80% |
| 2025-12-15 | 16.00 | 16.07 | -0.03 | -0.19% | 15.93 | 16.18 | 95956 | 15437.50 | 0.78% |
| 2025-12-12 | 16.13 | 16.40 | 0.27 | 1.67% | 16.00 | 16.41 | 133168 | 21658.37 | 1.09% |
| 2025-12-11 | 16.58 | 16.13 | -0.43 | -2.60% | 16.11 | 16.65 | 142972 | 23202.19 | 1.17% |
| 2025-12-10 | 16.18 | 16.56 | 0.42 | 2.60% | 16.14 | 17.05 | 220515 | 36677.94 | 1.80% |
| 2025-12-09 | 16.11 | 16.14 | 0.06 | 0.37% | 16.01 | 16.27 | 99272 | 16013.33 | 0.81% |
| 2025-12-08 | 15.93 | 16.08 | 0.16 | 1.01% | 15.78 | 16.11 | 96222 | 15361.22 | 0.78% |
| 2025-12-05 | 15.90 | 15.92 | 0.09 | 0.57% | 15.74 | 15.95 | 57085 | 9043.61 | 0.47% |
| 2025-12-04 | 15.94 | 15.83 | -0.15 | -0.94% | 15.83 | 16.01 | 69163 | 10994.28 | 0.56% |
| 2025-12-03 | 16.07 | 15.98 | -0.08 | -0.50% | 15.90 | 16.18 | 91094 | 14622.69 | 0.74% |
| 2025-12-02 | 16.04 | 16.06 | -0.02 | -0.12% | 15.94 | 16.09 | 65512 | 10490.37 | 0.53% |
| 2025-12-01 | 16.15 | 16.08 | -0.08 | -0.50% | 15.90 | 16.19 | 122779 | 19644.60 | 1.00% |
| 2025-11-28 | 16.11 | 16.16 | 0.00 | 0.00% | 16.04 | 16.21 | 63447 | 10234.82 | 0.52% |
| 2025-11-27 | 16.11 | 16.16 | 0.15 | 0.94% | 16.05 | 16.27 | 83484 | 13512.46 | 0.68% |
| 2025-11-26 | 16.12 | 16.01 | -0.15 | -0.93% | 16.00 | 16.22 | 78485 | 12628.33 | 0.64% |
| 2025-11-25 | 16.11 | 16.16 | 0.07 | 0.44% | 15.94 | 16.28 | 106822 | 17233.71 | 0.87% |
| 2025-11-24 | 16.08 | 16.09 | 0.06 | 0.37% | 16.00 | 16.33 | 89182 | 14402.59 | 0.73% |
| 2025-11-21 | 16.18 | 16.03 | -0.22 | -1.35% | 15.99 | 16.37 | 99254 | 16010.32 | 0.81% |
| 2025-11-20 | 16.51 | 16.25 | -0.24 | -1.46% | 16.14 | 16.56 | 106342 | 17327.26 | 0.87% |
| 2025-11-19 | 16.58 | 16.49 | -0.08 | -0.48% | 16.30 | 16.64 | 90760 | 14928.71 | 0.74% |
| 2025-11-18 | 16.70 | 16.57 | -0.15 | -0.90% | 16.52 | 16.78 | 63001 | 10473.86 | 0.51% |
| 2025-11-17 | 17.14 | 16.72 | -0.40 | -2.34% | 16.60 | 17.18 | 128214 | 21514.84 | 1.05% |
| 2025-11-14 | 17.08 | 17.12 | -0.07 | -0.41% | 17.08 | 17.44 | 91008 | 15693.44 | 0.74% |
| 2025-11-13 | 17.23 | 17.19 | 0.03 | 0.17% | 17.00 | 17.24 | 84445 | 14433.21 | 0.69% |
| 2025-11-12 | 17.38 | 17.16 | -0.18 | -1.04% | 17.16 | 17.50 | 98765 | 17070.29 | 0.81% |
| 2025-11-11 | 17.46 | 17.34 | -0.11 | -0.63% | 17.17 | 17.46 | 100114 | 17329.69 | 0.82% |
| 2025-11-10 | 17.00 | 17.45 | 0.53 | 3.13% | 16.83 | 17.50 | 161735 | 27848.64 | 1.32% |
| 2025-11-07 | 16.92 | 16.92 | 0.00 | 0.00% | 16.85 | 17.19 | 92688 | 15793.84 | 0.76% |
| 2025-11-06 | 16.82 | 16.92 | 0.10 | 0.59% | 16.73 | 17.10 | 88326 | 14956.67 | 0.72% |
| 2025-11-05 | 16.65 | 16.82 | 0.03 | 0.18% | 16.62 | 16.91 | 82172 | 13824.25 | 0.67% |
| 2025-11-04 | 16.96 | 16.79 | -0.16 | -0.94% | 16.67 | 16.99 | 78243 | 13157.74 | 0.64% |
| 2025-11-03 | 16.90 | 16.95 | 0.03 | 0.18% | 16.78 | 17.10 | 96454 | 16362.58 | 0.79% |
| 2025-10-31 | 16.96 | 16.92 | 0.06 | 0.36% | 16.73 | 16.99 | 105296 | 17789.32 | 0.86% |
| 2025-10-30 | 16.87 | 16.86 | -0.05 | -0.30% | 16.71 | 17.02 | 97330 | 16448.88 | 0.79% |
| 2025-10-29 | 16.80 | 16.91 | 0.16 | 0.96% | 16.59 | 16.99 | 105730 | 17792.56 | 0.86% |
| 2025-10-28 | 16.90 | 16.75 | -0.22 | -1.30% | 16.68 | 16.95 | 108247 | 18195.27 | 0.88% |
| 2025-10-27 | 16.50 | 16.97 | 0.69 | 4.24% | 16.41 | 17.08 | 239774 | 40305.37 | 1.96% |
| 2025-10-24 | 16.20 | 16.28 | 0.18 | 1.12% | 16.08 | 16.32 | 136772 | 22167.34 | 1.12% |
| 2025-10-23 | 16.18 | 16.10 | -0.06 | -0.37% | 15.96 | 16.31 | 165692 | 26638.80 | 1.35% |
| 2025-10-22 | 16.50 | 16.16 | -0.70 | -4.15% | 16.05 | 16.50 | 276583 | 44940.88 | 2.26% |
| 2025-10-21 | 16.53 | 16.86 | 0.33 | 2.00% | 16.42 | 16.87 | 118638 | 19823.15 | 0.97% |
| 2025-10-20 | 16.75 | 16.53 | -0.22 | -1.31% | 16.48 | 16.78 | 112188 | 18591.97 | 0.92% |
| 2025-10-17 | 17.04 | 16.75 | -0.26 | -1.53% | 16.69 | 17.18 | 109309 | 18468.67 | 0.89% |
| 2025-10-16 | 17.32 | 17.01 | -0.30 | -1.73% | 16.97 | 17.47 | 148003 | 25369.77 | 1.21% |
| 2025-10-15 | 17.33 | 17.31 | -0.04 | -0.23% | 17.18 | 17.39 | 118862 | 20535.00 | 0.97% |
| 2025-10-14 | 17.62 | 17.35 | -0.07 | -0.40% | 17.31 | 17.65 | 183891 | 32106.99 | 1.50% |
| 2025-10-13 | 17.65 | 17.42 | -0.51 | -2.84% | 17.31 | 17.96 | 169002 | 29543.15 | 1.38% |
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。
