| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.67 | 261877 | 6863.20 | 1.23% |
| 2025-08-21 | 2.63 | 2.63 | 0.00 | 0.00% | 2.61 | 2.65 | 241452 | 6353.82 | 1.14% |
| 2025-08-20 | 2.63 | 2.63 | 0.00 | 0.00% | 2.58 | 2.64 | 238861 | 6214.36 | 1.12% |
| 2025-08-19 | 2.66 | 2.63 | -0.04 | -1.50% | 2.62 | 2.68 | 277779 | 7347.01 | 1.31% |
| 2025-08-18 | 2.72 | 2.67 | -0.03 | -1.11% | 2.66 | 2.75 | 305282 | 8233.73 | 1.44% |
| 2025-08-15 | 2.67 | 2.70 | 0.04 | 1.50% | 2.65 | 2.71 | 241623 | 6466.10 | 1.14% |
| 2025-08-14 | 2.70 | 2.66 | -0.05 | -1.85% | 2.65 | 2.73 | 264861 | 7063.26 | 1.25% |
| 2025-08-13 | 2.72 | 2.71 | 0.00 | 0.00% | 2.65 | 2.74 | 377354 | 10123.12 | 1.78% |
| 2025-08-12 | 2.79 | 2.71 | -0.09 | -3.21% | 2.71 | 2.87 | 442070 | 12265.62 | 2.08% |
| 2025-08-11 | 2.79 | 2.80 | 0.04 | 1.45% | 2.72 | 2.80 | 417848 | 11537.94 | 1.97% |
| 2025-08-08 | 2.75 | 2.76 | 0.01 | 0.36% | 2.73 | 2.81 | 345569 | 9565.30 | 1.63% |
| 2025-08-07 | 2.77 | 2.75 | -0.01 | -0.36% | 2.71 | 2.80 | 484785 | 13399.19 | 2.28% |
| 2025-08-06 | 2.61 | 2.76 | 0.16 | 6.15% | 2.58 | 2.80 | 702295 | 19021.85 | 3.31% |
| 2025-08-05 | 2.56 | 2.60 | 0.05 | 1.96% | 2.55 | 2.64 | 389439 | 10130.71 | 1.83% |
| 2025-08-04 | 2.52 | 2.55 | 0.02 | 0.79% | 2.49 | 2.57 | 323961 | 8228.62 | 1.53% |
| 2025-08-01 | 2.50 | 2.53 | 0.02 | 0.80% | 2.50 | 2.54 | 257841 | 6520.25 | 1.21% |
| 2025-07-31 | 2.50 | 2.51 | 0.01 | 0.40% | 2.47 | 2.55 | 355294 | 8893.94 | 1.67% |
| 2025-07-30 | 2.48 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 194735 | 4861.66 | 0.92% |
| 2025-07-29 | 2.49 | 2.50 | 0.01 | 0.40% | 2.47 | 2.52 | 217331 | 5414.88 | 1.02% |
| 2025-07-28 | 2.52 | 2.49 | -0.01 | -0.40% | 2.47 | 2.54 | 267783 | 6690.10 | 1.26% |
| 2025-07-25 | 2.54 | 2.50 | -0.03 | -1.19% | 2.49 | 2.55 | 203133 | 5112.01 | 0.96% |
| 2025-07-24 | 2.47 | 2.53 | 0.04 | 1.61% | 2.46 | 2.53 | 232140 | 5813.05 | 1.09% |
| 2025-07-23 | 2.54 | 2.49 | -0.04 | -1.58% | 2.48 | 2.57 | 294434 | 7421.47 | 1.39% |
| 2025-07-22 | 2.52 | 2.53 | 0.01 | 0.40% | 2.48 | 2.55 | 289782 | 7281.93 | 1.36% |
| 2025-07-21 | 2.47 | 2.52 | 0.05 | 2.02% | 2.46 | 2.55 | 434876 | 10977.02 | 2.05% |
| 2025-07-18 | 2.45 | 2.47 | 0.02 | 0.82% | 2.43 | 2.47 | 201672 | 4947.17 | 0.95% |
| 2025-07-17 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.47 | 263215 | 6436.03 | 1.24% |
| 2025-07-16 | 2.42 | 2.44 | 0.01 | 0.41% | 2.40 | 2.46 | 267732 | 6516.88 | 1.26% |
| 2025-07-15 | 2.43 | 2.43 | -0.03 | -1.22% | 2.42 | 2.50 | 471706 | 11547.97 | 2.22% |
| 2025-07-14 | 2.49 | 2.46 | -0.03 | -1.20% | 2.41 | 2.50 | 413169 | 10116.50 | 1.95% |
| 2025-07-11 | 2.43 | 2.49 | 0.05 | 2.05% | 2.40 | 2.54 | 625281 | 15413.97 | 2.94% |
| 2025-07-10 | 2.42 | 2.44 | 0.02 | 0.83% | 2.40 | 2.45 | 312050 | 7576.82 | 1.47% |
| 2025-07-09 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.44 | 202408 | 4902.88 | 0.95% |
| 2025-07-08 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.42 | 200440 | 4807.58 | 0.94% |
| 2025-07-07 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 165725 | 3947.51 | 0.78% |
| 2025-07-04 | 2.40 | 2.39 | -0.02 | -0.83% | 2.39 | 2.43 | 172961 | 4154.14 | 0.81% |
| 2025-07-03 | 2.43 | 2.41 | -0.03 | -1.23% | 2.38 | 2.44 | 264185 | 6349.94 | 1.24% |
| 2025-07-02 | 2.39 | 2.44 | 0.05 | 2.09% | 2.37 | 2.44 | 304780 | 7356.27 | 1.43% |
| 2025-07-01 | 2.36 | 2.39 | 0.03 | 1.27% | 2.36 | 2.39 | 189632 | 4507.05 | 0.89% |
| 2025-06-30 | 2.34 | 2.36 | 0.02 | 0.85% | 2.34 | 2.39 | 294219 | 6973.60 | 1.39% |
| 2025-06-27 | 2.32 | 2.34 | 0.02 | 0.86% | 2.32 | 2.35 | 179561 | 4194.09 | 0.85% |
| 2025-06-26 | 2.32 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 179633 | 4176.80 | 0.85% |
| 2025-06-25 | 2.34 | 2.33 | -0.01 | -0.43% | 2.30 | 2.35 | 194005 | 4498.95 | 0.91% |
| 2025-06-24 | 2.31 | 2.34 | 0.03 | 1.30% | 2.30 | 2.35 | 195184 | 4543.61 | 0.92% |
| 2025-06-23 | 2.30 | 2.31 | 0.00 | 0.00% | 2.28 | 2.32 | 169704 | 3901.22 | 0.80% |
| 2025-06-20 | 2.36 | 2.31 | -0.06 | -2.53% | 2.30 | 2.37 | 278159 | 6490.15 | 1.31% |
| 2025-06-19 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.45 | 370556 | 8866.72 | 1.74% |
| 2025-06-18 | 2.38 | 2.37 | -0.01 | -0.42% | 2.35 | 2.38 | 206043 | 4866.60 | 0.97% |
| 2025-06-17 | 2.38 | 2.38 | 0.00 | 0.00% | 2.36 | 2.41 | 271401 | 6472.06 | 1.28% |
| 2025-06-16 | 2.44 | 2.38 | -0.02 | -0.83% | 2.37 | 2.48 | 356308 | 8559.28 | 1.68% |
| 2025-06-13 | 2.32 | 2.40 | 0.07 | 3.00% | 2.31 | 2.50 | 1044035 | 25106.55 | 4.91% |
| 2025-06-12 | 2.34 | 2.33 | -0.02 | -0.85% | 2.30 | 2.35 | 243070 | 5637.61 | 1.14% |
| 2025-06-11 | 2.30 | 2.35 | 0.04 | 1.73% | 2.30 | 2.36 | 418787 | 9821.71 | 1.97% |
| 2025-06-10 | 2.31 | 2.31 | -0.01 | -0.43% | 2.27 | 2.33 | 248544 | 5716.36 | 1.17% |
| 2025-06-09 | 2.29 | 2.32 | 0.03 | 1.31% | 2.28 | 2.34 | 206688 | 4786.69 | 0.97% |
| 2025-06-06 | 2.29 | 2.29 | 0.00 | 0.00% | 2.28 | 2.32 | 165719 | 3805.85 | 0.78% |
| 2025-06-05 | 2.34 | 2.29 | -0.06 | -2.55% | 2.28 | 2.35 | 308575 | 7104.89 | 1.45% |
| 2025-06-04 | 2.32 | 2.35 | 0.02 | 0.86% | 2.29 | 2.35 | 279781 | 6498.87 | 1.32% |
| 2025-06-03 | 2.30 | 2.33 | 0.02 | 0.87% | 2.28 | 2.34 | 194671 | 4509.59 | 0.92% |
| 2025-05-30 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.36 | 349264 | 8130.11 | 1.64% |
| 2025-05-29 | 2.28 | 2.32 | 0.03 | 1.31% | 2.26 | 2.34 | 189387 | 4375.55 | 0.89% |
| 2025-05-28 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.32 | 141596 | 3243.88 | 0.67% |
| 2025-05-27 | 2.29 | 2.32 | 0.02 | 0.87% | 2.29 | 2.34 | 140930 | 3267.67 | 0.66% |
| 2025-05-26 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 143301 | 3278.77 | 0.67% |
| 2025-05-23 | 2.33 | 2.28 | -0.05 | -2.15% | 2.28 | 2.33 | 218204 | 5033.71 | 1.03% |
| 2025-05-22 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.36 | 192696 | 4497.14 | 0.91% |
| 2025-05-21 | 2.39 | 2.36 | -0.04 | -1.67% | 2.35 | 2.40 | 174859 | 4133.34 | 0.82% |
| 2025-05-20 | 2.37 | 2.40 | 0.02 | 0.84% | 2.36 | 2.41 | 249723 | 5957.52 | 1.18% |
| 2025-05-19 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.39 | 165322 | 3917.61 | 0.78% |
| 2025-05-16 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.38 | 208074 | 4896.52 | 0.98% |
| 2025-05-15 | 2.41 | 2.37 | -0.05 | -2.07% | 2.36 | 2.44 | 259386 | 6190.84 | 1.22% |
| 2025-05-14 | 2.37 | 2.42 | 0.06 | 2.54% | 2.34 | 2.42 | 377796 | 9052.27 | 1.78% |
| 2025-05-13 | 2.36 | 2.36 | 0.02 | 0.85% | 2.34 | 2.39 | 298027 | 7052.17 | 1.40% |
| 2025-05-12 | 2.34 | 2.34 | -0.01 | -0.43% | 2.31 | 2.36 | 250797 | 5839.08 | 1.18% |
| 2025-05-09 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.38 | 223656 | 5268.00 | 1.05% |
| 2025-05-08 | 2.38 | 2.38 | -0.01 | -0.42% | 2.32 | 2.41 | 398232 | 9434.90 | 1.87% |
| 2025-05-07 | 2.30 | 2.39 | 0.11 | 4.82% | 2.30 | 2.47 | 779920 | 18596.52 | 3.67% |
| 2025-05-06 | 2.25 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 309955 | 7045.42 | 1.46% |
| 2025-04-30 | 2.31 | 2.26 | -0.08 | -3.42% | 2.19 | 2.32 | 729428 | 16302.74 | 3.43% |
| 2025-04-29 | 2.31 | 2.34 | 0.02 | 0.86% | 2.30 | 2.34 | 228126 | 5309.75 | 1.07% |
华英农业(002321)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。
