| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.75 | 16.87 | 0.24 | 1.44% | 16.61 | 16.96 | 94599 | 15913.74 | 0.78% |
| 2026-03-24 | 16.71 | 16.63 | 0.16 | 0.97% | 16.33 | 16.75 | 117031 | 19361.22 | 0.96% |
| 2026-03-23 | 17.48 | 16.47 | -1.22 | -6.90% | 16.40 | 17.52 | 230207 | 38681.67 | 1.89% |
| 2026-03-20 | 17.88 | 17.69 | -0.11 | -0.62% | 17.65 | 18.12 | 101230 | 18126.80 | 0.83% |
| 2026-03-19 | 18.17 | 17.80 | -0.41 | -2.25% | 17.70 | 18.29 | 116155 | 20833.84 | 0.95% |
| 2026-03-18 | 18.31 | 18.21 | -0.10 | -0.55% | 18.04 | 18.44 | 86662 | 15780.42 | 0.71% |
| 2026-03-17 | 18.48 | 18.31 | -0.29 | -1.56% | 18.31 | 18.77 | 95486 | 17687.22 | 0.78% |
| 2026-03-16 | 18.47 | 18.60 | 0.09 | 0.49% | 18.47 | 18.95 | 135352 | 25253.53 | 1.11% |
| 2026-03-13 | 18.92 | 18.51 | -0.51 | -2.68% | 18.48 | 19.10 | 130505 | 24512.73 | 1.07% |
| 2026-03-12 | 19.14 | 19.02 | -0.16 | -0.83% | 18.63 | 19.18 | 154895 | 29249.49 | 1.27% |
| 2026-03-11 | 19.32 | 19.18 | -0.10 | -0.52% | 18.80 | 19.33 | 155574 | 29627.38 | 1.28% |
| 2026-03-10 | 19.45 | 19.28 | -0.36 | -1.83% | 19.19 | 19.57 | 178248 | 34393.09 | 1.46% |
| 2026-03-09 | 19.79 | 19.64 | -0.16 | -0.81% | 19.37 | 19.99 | 192378 | 37633.23 | 1.58% |
| 2026-03-06 | 19.24 | 19.80 | 0.51 | 2.64% | 19.22 | 19.85 | 226749 | 44571.35 | 1.86% |
| 2026-03-05 | 19.48 | 19.29 | -0.24 | -1.23% | 19.07 | 19.50 | 171871 | 33118.05 | 1.41% |
| 2026-03-04 | 18.93 | 19.53 | 0.39 | 2.04% | 18.88 | 19.67 | 210857 | 41009.38 | 1.73% |
| 2026-03-03 | 19.46 | 19.14 | -0.32 | -1.64% | 19.11 | 19.57 | 223791 | 43308.84 | 1.84% |
| 2026-03-02 | 19.03 | 19.46 | 0.16 | 0.83% | 18.86 | 19.60 | 231169 | 44387.44 | 1.90% |
| 2026-02-27 | 18.65 | 19.30 | 0.62 | 3.32% | 18.58 | 19.40 | 234831 | 44877.54 | 1.93% |
| 2026-02-26 | 18.47 | 18.68 | 0.18 | 0.97% | 18.35 | 18.71 | 136433 | 25283.28 | 1.12% |
| 2026-02-25 | 18.12 | 18.50 | 0.45 | 2.49% | 17.96 | 18.53 | 158312 | 28960.85 | 1.30% |
| 2026-02-24 | 18.01 | 18.05 | 0.04 | 0.22% | 17.75 | 18.22 | 131069 | 23607.86 | 1.08% |
| 2026-02-13 | 18.19 | 18.01 | -0.18 | -0.99% | 17.99 | 18.37 | 123804 | 22502.09 | 1.02% |
| 2026-02-12 | 18.78 | 18.19 | -0.59 | -3.14% | 18.15 | 18.80 | 152571 | 27970.12 | 1.25% |
| 2026-02-11 | 18.56 | 18.78 | 0.33 | 1.79% | 18.38 | 18.85 | 173873 | 32420.24 | 1.43% |
| 2026-02-10 | 18.47 | 18.45 | 0.05 | 0.27% | 18.16 | 18.58 | 161512 | 29699.41 | 1.33% |
| 2026-02-09 | 18.26 | 18.40 | 0.34 | 1.88% | 17.96 | 18.43 | 252333 | 46044.53 | 2.07% |
| 2026-02-06 | 17.08 | 18.06 | 0.83 | 4.82% | 17.03 | 18.45 | 354052 | 63538.12 | 2.90% |
| 2026-02-05 | 17.19 | 17.23 | -0.01 | -0.06% | 17.17 | 17.62 | 177584 | 30798.55 | 1.46% |
| 2026-02-04 | 16.98 | 17.24 | 0.34 | 2.01% | 16.73 | 17.24 | 176621 | 30210.32 | 1.45% |
| 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% |
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。
