| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.31 | 2.40 | 0.06 | 2.56% | 2.31 | 2.44 | 341812 | 8189.85 | 1.61% |
| 2025-04-02 | 2.34 | 2.34 | -0.02 | -0.85% | 2.33 | 2.40 | 157496 | 3701.23 | 0.74% |
| 2025-04-01 | 2.36 | 2.36 | 0.05 | 2.16% | 2.34 | 2.40 | 211543 | 5009.17 | 1.00% |
| 2025-03-31 | 2.33 | 2.31 | -0.04 | -1.70% | 2.29 | 2.35 | 156930 | 3631.03 | 0.74% |
| 2025-03-28 | 2.41 | 2.35 | -0.06 | -2.49% | 2.34 | 2.41 | 177131 | 4190.52 | 0.83% |
| 2025-03-27 | 2.41 | 2.41 | -0.02 | -0.82% | 2.37 | 2.44 | 211702 | 5086.22 | 1.00% |
| 2025-03-26 | 2.35 | 2.43 | 0.07 | 2.97% | 2.33 | 2.45 | 336499 | 8108.06 | 1.58% |
| 2025-03-25 | 2.33 | 2.36 | 0.03 | 1.29% | 2.30 | 2.36 | 204529 | 4772.72 | 0.96% |
| 2025-03-24 | 2.40 | 2.33 | -0.06 | -2.51% | 2.28 | 2.40 | 283391 | 6602.06 | 1.33% |
| 2025-03-21 | 2.44 | 2.39 | -0.05 | -2.05% | 2.38 | 2.44 | 255154 | 6151.87 | 1.20% |
| 2025-03-20 | 2.43 | 2.44 | 0.00 | 0.00% | 2.43 | 2.46 | 177164 | 4331.80 | 0.83% |
| 2025-03-19 | 2.45 | 2.44 | -0.01 | -0.41% | 2.41 | 2.45 | 152119 | 3703.71 | 0.72% |
| 2025-03-18 | 2.49 | 2.45 | -0.03 | -1.21% | 2.43 | 2.51 | 212060 | 5194.66 | 1.00% |
| 2025-03-17 | 2.46 | 2.48 | 0.03 | 1.22% | 2.46 | 2.53 | 330116 | 8229.31 | 1.55% |
| 2025-03-14 | 2.40 | 2.45 | 0.04 | 1.66% | 2.39 | 2.46 | 316553 | 7716.71 | 1.49% |
| 2025-03-13 | 2.48 | 2.41 | -0.08 | -3.21% | 2.41 | 2.51 | 393121 | 9609.19 | 1.85% |
| 2025-03-12 | 2.51 | 2.49 | -0.02 | -0.80% | 2.48 | 2.51 | 222740 | 5546.83 | 1.05% |
| 2025-03-11 | 2.49 | 2.51 | 0.00 | 0.00% | 2.45 | 2.51 | 243962 | 6064.87 | 1.15% |
| 2025-03-10 | 2.51 | 2.51 | 0.00 | 0.00% | 2.49 | 2.55 | 288473 | 7242.59 | 1.36% |
| 2025-03-07 | 2.58 | 2.51 | -0.08 | -3.09% | 2.49 | 2.58 | 446869 | 11289.29 | 2.10% |
| 2025-03-06 | 2.59 | 2.59 | -0.02 | -0.77% | 2.55 | 2.60 | 439482 | 11306.91 | 2.07% |
| 2025-03-05 | 2.62 | 2.61 | 0.01 | 0.38% | 2.60 | 2.66 | 466671 | 12240.20 | 2.20% |
| 2025-03-04 | 2.54 | 2.60 | 0.06 | 2.36% | 2.49 | 2.60 | 401159 | 10184.21 | 1.89% |
| 2025-03-03 | 2.50 | 2.54 | 0.01 | 0.40% | 2.49 | 2.58 | 393887 | 9971.97 | 1.85% |
| 2025-02-28 | 2.56 | 2.53 | -0.05 | -1.94% | 2.53 | 2.59 | 444136 | 11352.64 | 2.09% |
| 2025-02-27 | 2.64 | 2.58 | -0.07 | -2.64% | 2.54 | 2.66 | 700552 | 18044.14 | 3.30% |
| 2025-02-26 | 2.68 | 2.65 | -0.10 | -3.64% | 2.61 | 2.73 | 1014616 | 26875.99 | 4.78% |
| 2025-02-25 | 2.81 | 2.75 | 0.04 | 1.48% | 2.71 | 2.96 | 1801594 | 50651.48 | 8.48% |
| 2025-02-24 | 2.60 | 2.71 | 0.25 | 10.16% | 2.58 | 2.71 | 449892 | 12010.02 | 2.12% |
| 2025-02-21 | 2.45 | 2.46 | 0.00 | 0.00% | 2.40 | 2.51 | 501421 | 12342.80 | 2.36% |
| 2025-02-20 | 2.39 | 2.46 | 0.06 | 2.50% | 2.37 | 2.51 | 524104 | 12776.11 | 2.47% |
| 2025-02-19 | 2.39 | 2.40 | 0.01 | 0.42% | 2.35 | 2.41 | 330782 | 7852.19 | 1.56% |
| 2025-02-18 | 2.49 | 2.39 | -0.11 | -4.40% | 2.38 | 2.50 | 415730 | 10116.20 | 1.96% |
| 2025-02-17 | 2.43 | 2.50 | 0.07 | 2.88% | 2.38 | 2.51 | 507528 | 12472.01 | 2.39% |
| 2025-02-14 | 2.49 | 2.43 | -0.06 | -2.41% | 2.42 | 2.49 | 396979 | 9714.95 | 1.87% |
| 2025-02-13 | 2.42 | 2.49 | 0.06 | 2.47% | 2.41 | 2.51 | 555799 | 13792.13 | 2.62% |
| 2025-02-12 | 2.40 | 2.43 | 0.01 | 0.41% | 2.38 | 2.43 | 309914 | 7471.24 | 1.46% |
| 2025-02-11 | 2.47 | 2.42 | -0.05 | -2.02% | 2.39 | 2.49 | 325861 | 7868.60 | 1.53% |
| 2025-02-10 | 2.41 | 2.47 | 0.05 | 2.07% | 2.40 | 2.47 | 342579 | 8405.01 | 1.61% |
| 2025-02-07 | 2.39 | 2.42 | 0.03 | 1.26% | 2.36 | 2.45 | 477288 | 11513.66 | 2.25% |
| 2025-02-06 | 2.36 | 2.39 | 0.02 | 0.84% | 2.32 | 2.40 | 402003 | 9502.18 | 1.89% |
| 2025-02-05 | 2.32 | 2.37 | 0.05 | 2.16% | 2.32 | 2.39 | 457823 | 10798.24 | 2.16% |
| 2025-01-27 | 2.28 | 2.32 | 0.07 | 3.11% | 2.28 | 2.44 | 513181 | 12086.88 | 2.42% |
| 2025-01-24 | 2.25 | 2.25 | 0.01 | 0.45% | 2.21 | 2.26 | 218574 | 4885.22 | 1.03% |
| 2025-01-23 | 2.25 | 2.24 | 0.01 | 0.45% | 2.24 | 2.30 | 250783 | 5691.37 | 1.18% |
| 2025-01-22 | 2.28 | 2.23 | -0.06 | -2.62% | 2.22 | 2.29 | 191668 | 4304.66 | 0.90% |
| 2025-01-21 | 2.34 | 2.29 | -0.04 | -1.72% | 2.27 | 2.37 | 236881 | 5450.82 | 1.12% |
| 2025-01-20 | 2.31 | 2.33 | 0.03 | 1.30% | 2.28 | 2.35 | 259762 | 6031.27 | 1.22% |
| 2025-01-17 | 2.33 | 2.30 | -0.05 | -2.13% | 2.28 | 2.33 | 252460 | 5813.39 | 1.19% |
| 2025-01-16 | 2.30 | 2.35 | 0.06 | 2.62% | 2.29 | 2.37 | 429518 | 10020.28 | 2.02% |
| 2025-01-15 | 2.30 | 2.29 | 0.01 | 0.44% | 2.25 | 2.33 | 286971 | 6575.82 | 1.35% |
| 2025-01-14 | 2.19 | 2.28 | 0.09 | 4.11% | 2.19 | 2.29 | 332636 | 7495.08 | 1.57% |
| 2025-01-13 | 2.15 | 2.19 | 0.00 | 0.00% | 2.13 | 2.21 | 215076 | 4673.12 | 1.01% |
| 2025-01-10 | 2.30 | 2.19 | -0.13 | -5.60% | 2.18 | 2.31 | 344531 | 7711.07 | 1.62% |
| 2025-01-09 | 2.30 | 2.32 | 0.01 | 0.43% | 2.26 | 2.34 | 310111 | 7154.46 | 1.46% |
| 2025-01-08 | 2.32 | 2.31 | -0.01 | -0.43% | 2.23 | 2.37 | 396014 | 9120.82 | 1.86% |
| 2025-01-07 | 2.28 | 2.32 | 0.05 | 2.20% | 2.24 | 2.32 | 357934 | 8173.57 | 1.69% |
| 2025-01-06 | 2.23 | 2.27 | 0.04 | 1.79% | 2.15 | 2.31 | 431421 | 9712.94 | 2.03% |
| 2025-01-03 | 2.41 | 2.23 | -0.19 | -7.85% | 2.22 | 2.43 | 547904 | 12548.03 | 2.58% |
| 2025-01-02 | 2.38 | 2.42 | 0.03 | 1.26% | 2.36 | 2.49 | 507079 | 12347.37 | 2.39% |
| 2024-12-31 | 2.42 | 2.39 | -0.03 | -1.24% | 2.38 | 2.46 | 340566 | 8215.27 | 1.60% |
| 2024-12-30 | 2.57 | 2.42 | -0.15 | -5.84% | 2.39 | 2.57 | 525352 | 12781.00 | 2.47% |
| 2024-12-27 | 2.48 | 2.57 | 0.09 | 3.63% | 2.46 | 2.62 | 621421 | 15967.75 | 2.93% |
| 2024-12-26 | 2.46 | 2.48 | 0.02 | 0.81% | 2.45 | 2.54 | 438394 | 10882.54 | 2.06% |
| 2024-12-25 | 2.61 | 2.46 | -0.18 | -6.82% | 2.45 | 2.63 | 704097 | 17579.34 | 3.31% |
| 2024-12-24 | 2.68 | 2.64 | -0.11 | -4.00% | 2.58 | 2.72 | 711227 | 18767.53 | 3.35% |
| 2024-12-23 | 2.95 | 2.75 | -0.30 | -9.84% | 2.75 | 2.97 | 846238 | 24077.34 | 3.98% |
| 2024-12-20 | 2.88 | 3.05 | 0.11 | 3.74% | 2.83 | 3.21 | 1304959 | 38243.84 | 6.14% |
| 2024-12-19 | 3.10 | 2.94 | -0.19 | -6.07% | 2.92 | 3.26 | 1090647 | 33413.15 | 5.13% |
| 2024-12-18 | 3.22 | 3.13 | -0.29 | -8.48% | 3.08 | 3.32 | 1351815 | 43125.39 | 6.36% |
| 2024-12-17 | 3.30 | 3.42 | 0.16 | 4.91% | 3.10 | 3.54 | 2121053 | 70407.41 | 9.99% |
| 2024-12-16 | 2.97 | 3.26 | 0.30 | 10.14% | 2.97 | 3.26 | 1302702 | 40541.45 | 6.13% |
| 2024-12-13 | 2.90 | 2.96 | 0.04 | 1.37% | 2.87 | 3.20 | 1457315 | 44198.88 | 6.86% |
| 2024-12-12 | 2.89 | 2.92 | -0.02 | -0.68% | 2.82 | 2.94 | 1231016 | 35374.72 | 5.80% |
| 2024-12-11 | 2.71 | 2.94 | 0.21 | 7.69% | 2.69 | 3.00 | 1822406 | 53155.39 | 8.58% |
| 2024-12-10 | 2.72 | 2.73 | 0.09 | 3.41% | 2.66 | 2.86 | 1082449 | 29844.99 | 5.10% |
| 2024-12-09 | 2.68 | 2.64 | -0.09 | -3.30% | 2.61 | 2.76 | 784824 | 20996.28 | 3.69% |
| 2024-12-06 | 2.58 | 2.73 | 0.14 | 5.41% | 2.56 | 2.79 | 1022974 | 27555.28 | 4.82% |
| 2024-12-05 | 2.60 | 2.59 | -0.06 | -2.26% | 2.55 | 2.62 | 554571 | 14290.15 | 2.61% |
| 2024-12-04 | 2.60 | 2.65 | 0.01 | 0.38% | 2.55 | 2.73 | 865853 | 22854.29 | 4.08% |
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。
