| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.80 | 2.80 | 0.01 | 0.36% | 2.78 | 2.85 | 398181 | 11179.94 | 1.87% |
| 2025-10-23 | 2.77 | 2.79 | 0.00 | 0.00% | 2.68 | 2.82 | 478717 | 13207.11 | 2.25% |
| 2025-10-22 | 2.82 | 2.79 | -0.05 | -1.76% | 2.77 | 2.85 | 333111 | 9360.61 | 1.57% |
| 2025-10-21 | 2.85 | 2.84 | -0.01 | -0.35% | 2.83 | 2.86 | 352483 | 10019.47 | 1.66% |
| 2025-10-20 | 2.84 | 2.85 | 0.03 | 1.06% | 2.80 | 2.90 | 295242 | 8399.79 | 1.39% |
| 2025-10-17 | 2.88 | 2.82 | -0.07 | -2.42% | 2.82 | 2.90 | 302558 | 8641.34 | 1.42% |
| 2025-10-16 | 2.91 | 2.89 | -0.02 | -0.69% | 2.86 | 2.94 | 244980 | 7069.52 | 1.15% |
| 2025-10-15 | 2.86 | 2.91 | 0.06 | 2.11% | 2.82 | 2.99 | 461354 | 13294.28 | 2.17% |
| 2025-10-14 | 2.88 | 2.85 | -0.01 | -0.35% | 2.85 | 2.92 | 345144 | 9966.74 | 1.62% |
| 2025-10-13 | 2.83 | 2.86 | -0.06 | -2.05% | 2.82 | 2.90 | 386065 | 11008.44 | 1.82% |
| 2025-10-10 | 2.87 | 2.92 | 0.04 | 1.39% | 2.83 | 2.97 | 380586 | 11112.18 | 1.79% |
| 2025-10-09 | 2.96 | 2.88 | -0.09 | -3.03% | 2.81 | 2.98 | 525424 | 15152.89 | 2.47% |
| 2025-09-30 | 2.98 | 2.97 | -0.01 | -0.34% | 2.96 | 3.04 | 462311 | 13801.29 | 2.18% |
| 2025-09-29 | 2.91 | 2.98 | 0.04 | 1.36% | 2.87 | 3.00 | 583162 | 17222.62 | 2.75% |
| 2025-09-26 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 3.07 | 672609 | 19968.54 | 3.17% |
| 2025-09-25 | 2.95 | 2.90 | -0.08 | -2.68% | 2.87 | 3.01 | 886304 | 26007.27 | 4.17% |
| 2025-09-24 | 2.83 | 2.98 | 0.16 | 5.67% | 2.81 | 3.10 | 1465859 | 44048.41 | 6.90% |
| 2025-09-23 | 2.83 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 392538 | 11017.36 | 1.85% |
| 2025-09-22 | 2.77 | 2.83 | 0.05 | 1.80% | 2.76 | 2.85 | 296143 | 8287.13 | 1.39% |
| 2025-09-19 | 2.82 | 2.78 | -0.06 | -2.11% | 2.76 | 2.83 | 275374 | 7673.76 | 1.30% |
| 2025-09-18 | 2.85 | 2.84 | -0.01 | -0.35% | 2.80 | 2.92 | 399318 | 11375.62 | 1.88% |
| 2025-09-17 | 2.87 | 2.85 | -0.02 | -0.70% | 2.82 | 2.88 | 296179 | 8434.33 | 1.39% |
| 2025-09-16 | 2.87 | 2.87 | 0.00 | 0.00% | 2.82 | 2.89 | 324905 | 9273.31 | 1.53% |
| 2025-09-15 | 2.90 | 2.87 | -0.03 | -1.03% | 2.83 | 2.92 | 564703 | 16174.31 | 2.66% |
| 2025-09-12 | 2.84 | 2.90 | 0.10 | 3.57% | 2.84 | 3.03 | 729113 | 21330.71 | 3.43% |
| 2025-09-11 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.83 | 346191 | 9656.13 | 1.63% |
| 2025-09-10 | 2.77 | 2.80 | 0.00 | 0.00% | 2.75 | 2.83 | 364092 | 10150.77 | 1.71% |
| 2025-09-09 | 2.72 | 2.80 | 0.09 | 3.32% | 2.70 | 2.82 | 609258 | 16943.87 | 2.87% |
| 2025-09-08 | 2.65 | 2.71 | 0.06 | 2.26% | 2.65 | 2.76 | 393479 | 10668.09 | 1.85% |
| 2025-09-05 | 2.64 | 2.65 | 0.01 | 0.38% | 2.57 | 2.65 | 337557 | 8837.78 | 1.59% |
| 2025-09-04 | 2.63 | 2.64 | 0.01 | 0.38% | 2.62 | 2.70 | 397783 | 10550.97 | 1.87% |
| 2025-09-03 | 2.65 | 2.63 | -0.02 | -0.75% | 2.59 | 2.67 | 378523 | 9980.34 | 1.78% |
| 2025-09-02 | 2.68 | 2.65 | -0.03 | -1.12% | 2.62 | 2.69 | 312999 | 8292.74 | 1.47% |
| 2025-09-01 | 2.70 | 2.68 | 0.02 | 0.75% | 2.64 | 2.74 | 373394 | 10083.37 | 1.76% |
| 2025-08-29 | 2.69 | 2.66 | -0.03 | -1.12% | 2.65 | 2.72 | 283321 | 7616.16 | 1.33% |
| 2025-08-28 | 2.66 | 2.69 | 0.03 | 1.13% | 2.60 | 2.70 | 420198 | 11181.84 | 1.98% |
| 2025-08-27 | 2.68 | 2.66 | -0.03 | -1.12% | 2.65 | 2.72 | 386892 | 10343.77 | 1.82% |
| 2025-08-26 | 2.64 | 2.69 | 0.05 | 1.89% | 2.61 | 2.71 | 359674 | 9608.24 | 1.69% |
| 2025-08-25 | 2.61 | 2.64 | 0.03 | 1.15% | 2.58 | 2.66 | 318201 | 8376.96 | 1.50% |
| 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% |
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。
