| 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 | 4.23 | 4.22 | 0.00 | 0.00% | 4.18 | 4.24 | 1004722 | 42222.68 | 2.85% |
| 2025-08-21 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.25 | 1353200 | 57076.08 | 3.84% |
| 2025-08-20 | 4.17 | 4.19 | 0.02 | 0.48% | 4.15 | 4.19 | 891860 | 37206.89 | 2.53% |
| 2025-08-19 | 4.17 | 4.17 | 0.00 | 0.00% | 4.16 | 4.20 | 833412 | 34831.24 | 2.36% |
| 2025-08-18 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.18 | 908943 | 37861.66 | 2.58% |
| 2025-08-15 | 4.11 | 4.14 | 0.01 | 0.24% | 4.11 | 4.15 | 768083 | 31768.06 | 2.18% |
| 2025-08-14 | 4.17 | 4.13 | -0.04 | -0.96% | 4.11 | 4.18 | 654770 | 27138.21 | 1.86% |
| 2025-08-13 | 4.18 | 4.17 | -0.01 | -0.24% | 4.14 | 4.19 | 634890 | 26429.41 | 1.80% |
| 2025-08-12 | 4.19 | 4.18 | -0.02 | -0.48% | 4.16 | 4.22 | 704519 | 29484.48 | 2.00% |
| 2025-08-11 | 4.19 | 4.20 | 0.00 | 0.00% | 4.16 | 4.20 | 722122 | 30224.80 | 2.05% |
| 2025-08-08 | 4.16 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 894642 | 37363.36 | 2.54% |
| 2025-08-07 | 4.13 | 4.16 | 0.03 | 0.73% | 4.12 | 4.17 | 857866 | 35621.13 | 2.43% |
| 2025-08-06 | 4.14 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 575340 | 23706.17 | 1.63% |
| 2025-08-05 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.17 | 875229 | 36248.55 | 2.48% |
| 2025-08-04 | 4.11 | 4.13 | 0.00 | 0.00% | 4.09 | 4.14 | 510836 | 21043.66 | 1.45% |
| 2025-08-01 | 4.14 | 4.13 | 0.00 | 0.00% | 4.10 | 4.16 | 641724 | 26515.73 | 1.82% |
| 2025-07-31 | 4.20 | 4.13 | -0.08 | -1.90% | 4.12 | 4.21 | 1022538 | 42448.12 | 2.90% |
| 2025-07-30 | 4.19 | 4.21 | 0.01 | 0.24% | 4.18 | 4.24 | 1206360 | 50803.75 | 3.42% |
| 2025-07-29 | 4.26 | 4.20 | -0.05 | -1.18% | 4.17 | 4.27 | 959435 | 40265.98 | 2.72% |
| 2025-07-28 | 4.25 | 4.25 | 0.01 | 0.24% | 4.21 | 4.35 | 1284322 | 54832.43 | 3.64% |
| 2025-07-25 | 4.34 | 4.24 | -0.04 | -0.93% | 4.23 | 4.36 | 997715 | 42659.91 | 2.83% |
| 2025-07-24 | 4.27 | 4.28 | 0.04 | 0.94% | 4.20 | 4.30 | 1308796 | 55750.00 | 3.71% |
| 2025-07-23 | 4.28 | 4.24 | 0.00 | 0.00% | 4.23 | 4.40 | 2060198 | 88778.05 | 5.85% |
| 2025-07-22 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.25 | 1436274 | 60306.29 | 4.08% |
| 2025-07-21 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.18 | 835811 | 34787.66 | 2.37% |
| 2025-07-18 | 4.12 | 4.14 | 0.03 | 0.73% | 4.11 | 4.15 | 687070 | 28398.28 | 1.95% |
| 2025-07-17 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 515886 | 21211.93 | 1.46% |
| 2025-07-16 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.12 | 481695 | 19791.62 | 1.37% |
| 2025-07-15 | 4.15 | 4.09 | -0.04 | -0.97% | 4.07 | 4.15 | 781048 | 32013.60 | 2.22% |
| 2025-07-14 | 4.15 | 4.13 | -0.03 | -0.72% | 4.12 | 4.16 | 669828 | 27707.11 | 1.90% |
| 2025-07-11 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.18 | 1120992 | 46608.52 | 3.18% |
| 2025-07-10 | 4.14 | 4.15 | 0.03 | 0.73% | 4.11 | 4.17 | 847815 | 35086.95 | 2.41% |
| 2025-07-09 | 4.11 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 823408 | 33929.62 | 2.34% |
| 2025-07-08 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.11 | 565344 | 23173.40 | 1.60% |
| 2025-07-07 | 4.08 | 4.11 | 0.03 | 0.74% | 4.06 | 4.11 | 672161 | 27504.64 | 1.91% |
| 2025-07-04 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.09 | 532560 | 21703.04 | 1.51% |
| 2025-07-03 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.09 | 545759 | 22239.59 | 1.55% |
| 2025-07-02 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 591982 | 24078.99 | 1.68% |
| 2025-07-01 | 4.04 | 4.05 | 0.01 | 0.25% | 4.04 | 4.06 | 430289 | 17426.46 | 1.22% |
| 2025-06-30 | 4.05 | 4.04 | 0.00 | 0.00% | 4.02 | 4.05 | 406152 | 16398.11 | 1.15% |
| 2025-06-27 | 4.03 | 4.04 | 0.00 | 0.00% | 4.03 | 4.06 | 347078 | 14045.82 | 0.98% |
| 2025-06-26 | 4.05 | 4.04 | -0.02 | -0.49% | 4.03 | 4.06 | 436012 | 17638.65 | 1.24% |
| 2025-06-25 | 4.05 | 4.06 | 0.02 | 0.50% | 4.02 | 4.06 | 533786 | 21557.80 | 1.51% |
| 2025-06-24 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.05 | 452087 | 18212.65 | 1.28% |
| 2025-06-23 | 3.98 | 4.01 | 0.01 | 0.25% | 3.96 | 4.02 | 368972 | 14722.48 | 1.05% |
| 2025-06-20 | 4.00 | 4.00 | 0.00 | 0.00% | 3.99 | 4.01 | 346291 | 13841.78 | 0.98% |
| 2025-06-19 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 597187 | 23936.04 | 1.69% |
| 2025-06-18 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.07 | 459984 | 18586.98 | 1.31% |
| 2025-06-17 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 381010 | 15489.74 | 1.08% |
| 2025-06-16 | 4.05 | 4.06 | 0.00 | 0.00% | 4.04 | 4.07 | 464070 | 18805.61 | 1.32% |
| 2025-06-13 | 4.08 | 4.06 | -0.03 | -0.73% | 4.06 | 4.12 | 673978 | 27518.15 | 1.91% |
| 2025-06-12 | 4.12 | 4.09 | -0.04 | -0.97% | 4.07 | 4.13 | 688016 | 28113.99 | 1.95% |
| 2025-06-11 | 4.08 | 4.13 | 0.02 | 0.49% | 4.07 | 4.14 | 1018130 | 41916.94 | 2.89% |
| 2025-06-10 | 4.08 | 4.11 | 0.03 | 0.74% | 4.04 | 4.14 | 1362598 | 55805.89 | 3.87% |
| 2025-06-09 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 566899 | 23098.89 | 1.61% |
| 2025-06-06 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 338722 | 13754.91 | 0.96% |
| 2025-06-05 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 500998 | 20324.26 | 1.42% |
| 2025-06-04 | 4.08 | 4.09 | -0.01 | -0.24% | 4.06 | 4.10 | 480171 | 19591.34 | 1.36% |
| 2025-06-03 | 4.03 | 4.10 | 0.05 | 1.23% | 4.03 | 4.11 | 743242 | 30309.25 | 2.11% |
| 2025-05-30 | 4.03 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 661985 | 26866.98 | 1.88% |
| 2025-05-29 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.04 | 374219 | 15082.47 | 1.06% |
| 2025-05-28 | 4.05 | 4.02 | -0.03 | -0.74% | 4.02 | 4.05 | 352447 | 14199.46 | 1.00% |
| 2025-05-27 | 4.03 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 331723 | 13425.60 | 0.94% |
| 2025-05-26 | 4.02 | 4.04 | 0.02 | 0.50% | 4.01 | 4.05 | 346234 | 13957.17 | 0.98% |
| 2025-05-23 | 4.06 | 4.02 | -0.04 | -0.99% | 4.02 | 4.07 | 560284 | 22675.02 | 1.59% |
| 2025-05-22 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.10 | 605705 | 24622.39 | 1.72% |
| 2025-05-21 | 4.10 | 4.10 | -0.01 | -0.24% | 4.08 | 4.12 | 486219 | 19911.01 | 1.38% |
| 2025-05-20 | 4.09 | 4.11 | 0.01 | 0.24% | 4.09 | 4.12 | 629021 | 25825.63 | 1.78% |
| 2025-05-19 | 4.07 | 4.10 | 0.02 | 0.49% | 4.06 | 4.10 | 471352 | 19263.50 | 1.34% |
| 2025-05-16 | 4.08 | 4.08 | -0.01 | -0.24% | 4.05 | 4.09 | 608621 | 24753.99 | 1.73% |
| 2025-05-15 | 4.10 | 4.09 | -0.02 | -0.49% | 4.09 | 4.12 | 702100 | 28822.86 | 1.99% |
| 2025-05-14 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.11 | 576231 | 23606.54 | 1.64% |
| 2025-05-13 | 4.10 | 4.09 | -0.02 | -0.49% | 4.08 | 4.12 | 678375 | 27807.78 | 1.92% |
| 2025-05-12 | 4.10 | 4.11 | -0.02 | -0.48% | 4.07 | 4.12 | 981120 | 40123.77 | 2.78% |
| 2025-05-09 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.19 | 906418 | 37658.31 | 2.57% |
| 2025-05-08 | 4.16 | 4.17 | -0.04 | -0.95% | 4.13 | 4.18 | 1060448 | 44104.24 | 3.01% |
| 2025-05-07 | 4.14 | 4.21 | 0.09 | 2.18% | 4.10 | 4.21 | 1862627 | 77440.35 | 5.29% |
| 2025-05-06 | 4.10 | 4.12 | 0.04 | 0.98% | 4.08 | 4.12 | 1004233 | 41216.70 | 2.85% |
| 2025-04-30 | 4.10 | 4.08 | 0.00 | 0.00% | 4.06 | 4.11 | 757416 | 30943.41 | 2.15% |
| 2025-04-29 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 564141 | 22932.38 | 1.60% |
大北农(002385)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。
