| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.13 | 4.12 | -0.01 | -0.24% | 4.05 | 4.17 | 2154742 | 88283.73 | 6.11% |
| 2026-02-02 | 4.31 | 4.13 | -0.46 | -10.02% | 4.13 | 4.32 | 4442028 | 185774.03 | 12.60% |
| 2026-01-30 | 4.39 | 4.59 | 0.17 | 3.85% | 4.37 | 4.76 | 5168109 | 238399.67 | 14.67% |
| 2026-01-29 | 4.37 | 4.42 | 0.12 | 2.79% | 4.33 | 4.52 | 3748911 | 165499.45 | 10.64% |
| 2026-01-28 | 4.12 | 4.30 | 0.17 | 4.12% | 4.11 | 4.36 | 3441566 | 146882.88 | 9.77% |
| 2026-01-27 | 4.21 | 4.13 | -0.06 | -1.43% | 4.09 | 4.21 | 1481681 | 61124.99 | 4.20% |
| 2026-01-26 | 4.08 | 4.19 | 0.11 | 2.70% | 4.07 | 4.20 | 2285622 | 94829.78 | 6.49% |
| 2026-01-23 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.09 | 543139 | 22130.08 | 1.54% |
| 2026-01-22 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 665092 | 27032.79 | 1.89% |
| 2026-01-21 | 4.06 | 4.05 | -0.02 | -0.49% | 4.04 | 4.07 | 579930 | 23498.90 | 1.65% |
| 2026-01-20 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.07 | 597726 | 24252.49 | 1.70% |
| 2026-01-19 | 4.03 | 4.06 | 0.03 | 0.74% | 4.02 | 4.07 | 692537 | 28065.99 | 1.97% |
| 2026-01-16 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.08 | 689273 | 27858.96 | 1.96% |
| 2026-01-15 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.08 | 756700 | 30715.44 | 2.15% |
| 2026-01-14 | 4.06 | 4.05 | -0.02 | -0.49% | 4.02 | 4.08 | 1224984 | 49673.75 | 3.48% |
| 2026-01-13 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.12 | 986635 | 40316.22 | 2.80% |
| 2026-01-12 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.10 | 891882 | 36356.12 | 2.53% |
| 2026-01-09 | 4.04 | 4.08 | 0.04 | 0.99% | 4.04 | 4.09 | 983398 | 39977.55 | 2.79% |
| 2026-01-08 | 4.04 | 4.04 | 0.01 | 0.25% | 4.03 | 4.05 | 545063 | 22028.71 | 1.55% |
| 2026-01-07 | 4.05 | 4.03 | -0.02 | -0.49% | 4.03 | 4.06 | 742786 | 30046.22 | 2.11% |
| 2026-01-06 | 4.01 | 4.05 | 0.03 | 0.75% | 4.00 | 4.05 | 846407 | 34117.12 | 2.40% |
| 2026-01-05 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.02 | 547118 | 21900.87 | 1.55% |
| 2025-12-31 | 4.03 | 4.00 | -0.05 | -1.23% | 4.00 | 4.04 | 594819 | 23863.68 | 1.69% |
| 2025-12-30 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.09 | 987552 | 39895.93 | 2.80% |
| 2025-12-29 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.03 | 579125 | 23290.63 | 1.64% |
| 2025-12-26 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.02 | 722198 | 28921.71 | 2.05% |
| 2025-12-25 | 4.00 | 4.00 | 0.00 | 0.00% | 3.99 | 4.01 | 406864 | 16274.77 | 1.15% |
| 2025-12-24 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 391866 | 15648.89 | 1.11% |
| 2025-12-23 | 4.01 | 3.99 | -0.02 | -0.50% | 3.99 | 4.03 | 518233 | 20745.97 | 1.47% |
| 2025-12-22 | 4.00 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 535731 | 21477.73 | 1.52% |
| 2025-12-19 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.02 | 576692 | 23089.39 | 1.64% |
| 2025-12-18 | 3.98 | 3.98 | -0.01 | -0.25% | 3.97 | 4.00 | 361161 | 14399.57 | 1.02% |
| 2025-12-17 | 4.02 | 3.99 | 0.02 | 0.50% | 3.97 | 4.03 | 607111 | 24231.20 | 1.72% |
| 2025-12-16 | 3.99 | 3.97 | -0.02 | -0.50% | 3.96 | 4.01 | 485984 | 19331.63 | 1.38% |
| 2025-12-15 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.02 | 618739 | 24753.97 | 1.76% |
| 2025-12-12 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 3.99 | 604035 | 24000.64 | 1.71% |
| 2025-12-11 | 4.02 | 3.98 | -0.04 | -1.00% | 3.98 | 4.02 | 628740 | 25094.25 | 1.78% |
| 2025-12-10 | 4.00 | 4.02 | 0.01 | 0.25% | 4.00 | 4.03 | 430131 | 17262.18 | 1.22% |
| 2025-12-09 | 4.03 | 4.01 | -0.03 | -0.74% | 4.00 | 4.04 | 384091 | 15420.59 | 1.09% |
| 2025-12-08 | 4.04 | 4.04 | 0.01 | 0.25% | 4.02 | 4.05 | 386741 | 15596.54 | 1.10% |
| 2025-12-05 | 3.99 | 4.03 | 0.04 | 1.00% | 3.99 | 4.03 | 423566 | 17000.88 | 1.20% |
| 2025-12-04 | 4.03 | 3.99 | -0.04 | -0.99% | 3.98 | 4.03 | 666476 | 26671.95 | 1.89% |
| 2025-12-03 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 556283 | 22489.82 | 1.58% |
| 2025-12-02 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.07 | 472040 | 19145.76 | 1.34% |
| 2025-12-01 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 510334 | 20690.73 | 1.45% |
| 2025-11-28 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 489382 | 19734.90 | 1.39% |
| 2025-11-27 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.05 | 613390 | 24732.94 | 1.74% |
| 2025-11-26 | 4.05 | 4.03 | -0.02 | -0.49% | 4.03 | 4.07 | 780388 | 31578.17 | 2.21% |
| 2025-11-25 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.08 | 883251 | 35822.60 | 2.51% |
| 2025-11-24 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.12 | 1187646 | 48340.44 | 3.37% |
| 2025-11-21 | 4.14 | 4.08 | -0.07 | -1.69% | 4.08 | 4.22 | 1478585 | 61403.64 | 4.20% |
| 2025-11-20 | 4.21 | 4.15 | -0.05 | -1.19% | 4.13 | 4.23 | 821376 | 34196.06 | 2.33% |
| 2025-11-19 | 4.22 | 4.20 | -0.01 | -0.24% | 4.15 | 4.23 | 921984 | 38635.73 | 2.62% |
| 2025-11-18 | 4.22 | 4.21 | 0.00 | 0.00% | 4.18 | 4.24 | 799493 | 33639.50 | 2.27% |
| 2025-11-17 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.27 | 669530 | 28425.09 | 1.90% |
| 2025-11-14 | 4.24 | 4.24 | 0.00 | 0.00% | 4.23 | 4.28 | 717598 | 30517.04 | 2.04% |
| 2025-11-13 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.26 | 730710 | 30881.08 | 2.07% |
| 2025-11-12 | 4.27 | 4.23 | -0.04 | -0.94% | 4.22 | 4.28 | 809759 | 34310.86 | 2.30% |
| 2025-11-11 | 4.20 | 4.27 | 0.07 | 1.67% | 4.18 | 4.29 | 1355198 | 57466.81 | 3.85% |
| 2025-11-10 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.21 | 886980 | 37124.22 | 2.52% |
| 2025-11-07 | 4.14 | 4.17 | 0.04 | 0.97% | 4.12 | 4.17 | 907612 | 37718.07 | 2.58% |
| 2025-11-06 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.14 | 433373 | 17895.07 | 1.23% |
| 2025-11-05 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.14 | 640672 | 26431.06 | 1.82% |
| 2025-11-04 | 4.13 | 4.11 | -0.02 | -0.48% | 4.10 | 4.13 | 596303 | 24534.43 | 1.69% |
| 2025-11-03 | 4.12 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 602077 | 24843.69 | 1.71% |
| 2025-10-31 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 625868 | 25733.45 | 1.78% |
| 2025-10-30 | 4.14 | 4.11 | -0.02 | -0.48% | 4.11 | 4.15 | 629582 | 25979.91 | 1.79% |
| 2025-10-29 | 4.13 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 443290 | 18256.98 | 1.26% |
| 2025-10-28 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.15 | 525746 | 21743.73 | 1.49% |
| 2025-10-27 | 4.13 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 878372 | 36304.97 | 2.49% |
| 2025-10-24 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.14 | 495833 | 20438.66 | 1.41% |
| 2025-10-23 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 610034 | 25124.61 | 1.73% |
| 2025-10-22 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.14 | 498802 | 20557.26 | 1.42% |
| 2025-10-21 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 645878 | 26551.13 | 1.83% |
| 2025-10-20 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 516648 | 21122.35 | 1.47% |
| 2025-10-17 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.14 | 636484 | 26185.61 | 1.81% |
| 2025-10-16 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.15 | 620136 | 25572.56 | 1.76% |
| 2025-10-15 | 4.15 | 4.14 | -0.02 | -0.48% | 4.12 | 4.17 | 830815 | 34425.28 | 2.36% |
| 2025-10-14 | 4.14 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 1233950 | 51332.51 | 3.50% |
| 2025-10-13 | 4.20 | 4.17 | 0.03 | 0.72% | 4.16 | 4.26 | 1636597 | 68767.98 | 4.64% |
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。
