| 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 | 2.13 | 2.17 | 0.05 | 2.36% | 2.10 | 2.18 | 315667 | 6789.45 | 1.49% |
| 2026-03-24 | 2.07 | 2.12 | 0.09 | 4.43% | 2.02 | 2.12 | 406079 | 8412.03 | 1.91% |
| 2026-03-23 | 2.11 | 2.03 | -0.13 | -6.02% | 2.01 | 2.13 | 514076 | 10639.07 | 2.42% |
| 2026-03-20 | 2.27 | 2.16 | -0.11 | -4.85% | 2.15 | 2.28 | 479190 | 10520.33 | 2.26% |
| 2026-03-19 | 2.31 | 2.27 | -0.06 | -2.58% | 2.26 | 2.33 | 408520 | 9368.76 | 1.92% |
| 2026-03-18 | 2.38 | 2.33 | -0.05 | -2.10% | 2.30 | 2.39 | 452451 | 10536.14 | 2.13% |
| 2026-03-17 | 2.41 | 2.38 | -0.03 | -1.24% | 2.37 | 2.46 | 627337 | 15192.85 | 2.95% |
| 2026-03-16 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.45 | 462560 | 11157.16 | 2.18% |
| 2026-03-13 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.43 | 516973 | 12437.59 | 2.43% |
| 2026-03-12 | 2.37 | 2.41 | 0.04 | 1.69% | 2.35 | 2.43 | 715705 | 17199.39 | 3.37% |
| 2026-03-11 | 2.37 | 2.37 | 0.01 | 0.42% | 2.33 | 2.37 | 324799 | 7625.60 | 1.53% |
| 2026-03-10 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.39 | 380675 | 8997.39 | 1.79% |
| 2026-03-09 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.42 | 527178 | 12509.49 | 2.48% |
| 2026-03-06 | 2.28 | 2.36 | 0.07 | 3.06% | 2.24 | 2.36 | 608616 | 14107.80 | 2.87% |
| 2026-03-05 | 2.33 | 2.29 | -0.03 | -1.29% | 2.27 | 2.34 | 409064 | 9379.56 | 1.93% |
| 2026-03-04 | 2.30 | 2.32 | 0.01 | 0.43% | 2.27 | 2.35 | 391121 | 9062.17 | 1.84% |
| 2026-03-03 | 2.33 | 2.31 | -0.02 | -0.86% | 2.31 | 2.40 | 543998 | 12795.22 | 2.56% |
| 2026-03-02 | 2.33 | 2.33 | -0.03 | -1.27% | 2.30 | 2.36 | 411946 | 9609.58 | 1.94% |
| 2026-02-27 | 2.33 | 2.36 | 0.02 | 0.85% | 2.32 | 2.37 | 239342 | 5627.50 | 1.13% |
| 2026-02-26 | 2.38 | 2.34 | -0.04 | -1.68% | 2.33 | 2.40 | 345435 | 8122.30 | 1.63% |
| 2026-02-25 | 2.32 | 2.38 | 0.05 | 2.15% | 2.32 | 2.40 | 506457 | 12038.80 | 2.38% |
| 2026-02-24 | 2.32 | 2.33 | 0.03 | 1.30% | 2.30 | 2.34 | 223328 | 5187.55 | 1.05% |
| 2026-02-13 | 2.31 | 2.30 | -0.01 | -0.43% | 2.30 | 2.34 | 249348 | 5771.14 | 1.17% |
| 2026-02-12 | 2.38 | 2.31 | -0.07 | -2.94% | 2.31 | 2.39 | 467873 | 10935.25 | 2.20% |
| 2026-02-11 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.40 | 265222 | 6308.12 | 1.25% |
| 2026-02-10 | 2.40 | 2.40 | -0.01 | -0.41% | 2.37 | 2.42 | 348591 | 8351.59 | 1.64% |
| 2026-02-09 | 2.39 | 2.41 | 0.04 | 1.69% | 2.37 | 2.42 | 323162 | 7748.93 | 1.52% |
| 2026-02-06 | 2.37 | 2.37 | -0.01 | -0.42% | 2.35 | 2.40 | 311297 | 7395.16 | 1.47% |
| 2026-02-05 | 2.41 | 2.38 | -0.05 | -2.06% | 2.38 | 2.44 | 407709 | 9804.15 | 1.92% |
| 2026-02-04 | 2.46 | 2.43 | -0.01 | -0.41% | 2.37 | 2.47 | 630049 | 15207.05 | 2.97% |
| 2026-02-03 | 2.37 | 2.44 | 0.11 | 4.72% | 2.31 | 2.54 | 872915 | 20952.11 | 4.11% |
| 2026-02-02 | 2.46 | 2.33 | -0.17 | -6.80% | 2.33 | 2.46 | 763975 | 18240.09 | 3.60% |
| 2026-01-30 | 2.43 | 2.50 | 0.07 | 2.88% | 2.41 | 2.60 | 1199783 | 30206.07 | 5.65% |
| 2026-01-29 | 2.39 | 2.43 | 0.04 | 1.67% | 2.37 | 2.44 | 542866 | 13124.11 | 2.56% |
| 2026-01-28 | 2.35 | 2.39 | 0.02 | 0.84% | 2.34 | 2.43 | 423868 | 10087.37 | 2.00% |
| 2026-01-27 | 2.46 | 2.37 | -0.09 | -3.66% | 2.34 | 2.46 | 639192 | 15170.93 | 3.01% |
| 2026-01-26 | 2.44 | 2.46 | 0.02 | 0.82% | 2.41 | 2.47 | 558840 | 13635.71 | 2.63% |
| 2026-01-23 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.46 | 495445 | 12074.56 | 2.33% |
| 2026-01-22 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.43 | 402514 | 9700.06 | 1.89% |
| 2026-01-21 | 2.40 | 2.39 | -0.02 | -0.83% | 2.38 | 2.41 | 246363 | 5897.28 | 1.16% |
| 2026-01-20 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 356702 | 8592.25 | 1.68% |
| 2026-01-19 | 2.34 | 2.42 | 0.09 | 3.86% | 2.33 | 2.42 | 464807 | 11119.97 | 2.19% |
| 2026-01-16 | 2.37 | 2.33 | -0.04 | -1.69% | 2.33 | 2.39 | 315843 | 7433.81 | 1.49% |
| 2026-01-15 | 2.38 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 378891 | 9029.38 | 1.78% |
| 2026-01-14 | 2.40 | 2.40 | -0.01 | -0.41% | 2.36 | 2.44 | 449526 | 10823.64 | 2.12% |
| 2026-01-13 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.46 | 524761 | 12726.74 | 2.47% |
| 2026-01-12 | 2.36 | 2.42 | 0.03 | 1.26% | 2.36 | 2.42 | 418577 | 10045.84 | 1.97% |
| 2026-01-09 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 317980 | 7583.37 | 1.50% |
| 2026-01-08 | 2.36 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 337263 | 8012.26 | 1.59% |
| 2026-01-07 | 2.38 | 2.36 | -0.03 | -1.26% | 2.35 | 2.40 | 317387 | 7526.10 | 1.49% |
| 2026-01-06 | 2.32 | 2.39 | 0.07 | 3.02% | 2.31 | 2.39 | 424363 | 10032.16 | 2.00% |
| 2026-01-05 | 2.30 | 2.32 | 0.02 | 0.87% | 2.30 | 2.33 | 316793 | 7337.35 | 1.49% |
| 2025-12-31 | 2.34 | 2.30 | -0.05 | -2.13% | 2.30 | 2.35 | 384326 | 8883.72 | 1.81% |
| 2025-12-30 | 2.38 | 2.35 | -0.03 | -1.26% | 2.34 | 2.40 | 317701 | 7504.20 | 1.50% |
| 2025-12-29 | 2.41 | 2.38 | -0.05 | -2.06% | 2.37 | 2.43 | 380134 | 9094.35 | 1.79% |
| 2025-12-26 | 2.40 | 2.43 | 0.04 | 1.67% | 2.37 | 2.44 | 445437 | 10723.49 | 2.10% |
| 2025-12-25 | 2.39 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 267577 | 6403.62 | 1.26% |
| 2025-12-24 | 2.40 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 268065 | 6432.89 | 1.26% |
| 2025-12-23 | 2.48 | 2.40 | -0.08 | -3.23% | 2.40 | 2.51 | 425042 | 10345.97 | 2.00% |
| 2025-12-22 | 2.48 | 2.48 | 0.01 | 0.40% | 2.45 | 2.49 | 367209 | 9086.07 | 1.73% |
| 2025-12-19 | 2.37 | 2.47 | 0.09 | 3.78% | 2.37 | 2.48 | 492058 | 11997.34 | 2.32% |
| 2025-12-18 | 2.36 | 2.38 | 0.01 | 0.42% | 2.35 | 2.41 | 337066 | 8040.29 | 1.59% |
| 2025-12-17 | 2.36 | 2.37 | 0.01 | 0.42% | 2.32 | 2.39 | 415485 | 9764.88 | 1.96% |
| 2025-12-16 | 2.40 | 2.36 | -0.05 | -2.07% | 2.34 | 2.44 | 369440 | 8792.39 | 1.74% |
| 2025-12-15 | 2.38 | 2.41 | 0.01 | 0.42% | 2.37 | 2.43 | 363268 | 8741.83 | 1.71% |
| 2025-12-12 | 2.43 | 2.40 | -0.04 | -1.64% | 2.40 | 2.45 | 447067 | 10825.82 | 2.10% |
| 2025-12-11 | 2.56 | 2.44 | -0.12 | -4.69% | 2.43 | 2.57 | 733395 | 18130.83 | 3.45% |
| 2025-12-10 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.57 | 422369 | 10766.36 | 1.99% |
| 2025-12-09 | 2.60 | 2.54 | -0.08 | -3.05% | 2.53 | 2.61 | 653806 | 16757.42 | 3.08% |
| 2025-12-08 | 2.72 | 2.62 | -0.12 | -4.38% | 2.61 | 2.73 | 933081 | 24793.83 | 4.39% |
| 2025-12-05 | 2.82 | 2.74 | -0.09 | -3.18% | 2.70 | 2.82 | 812253 | 22211.97 | 3.82% |
| 2025-12-04 | 2.78 | 2.83 | 0.03 | 1.07% | 2.75 | 2.86 | 860067 | 24254.76 | 4.05% |
| 2025-12-03 | 2.75 | 2.80 | 0.04 | 1.45% | 2.74 | 2.87 | 796869 | 22276.23 | 3.75% |
| 2025-12-02 | 2.76 | 2.76 | 0.01 | 0.36% | 2.70 | 2.77 | 515868 | 14085.59 | 2.43% |
| 2025-12-01 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.79 | 603140 | 16661.87 | 2.84% |
| 2025-11-28 | 2.75 | 2.78 | 0.02 | 0.72% | 2.71 | 2.79 | 567586 | 15593.29 | 2.67% |
| 2025-11-27 | 2.81 | 2.76 | -0.05 | -1.78% | 2.76 | 2.84 | 622258 | 17390.32 | 2.93% |
| 2025-11-26 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.90 | 768264 | 21864.10 | 3.62% |
| 2025-11-25 | 2.89 | 2.85 | -0.07 | -2.40% | 2.76 | 2.94 | 1252235 | 35644.97 | 5.90% |
| 2025-11-24 | 3.05 | 2.92 | -0.32 | -9.88% | 2.92 | 3.11 | 1531276 | 45234.23 | 7.21% |
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。
