| 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 | 3.88 | 3.92 | 0.04 | 1.03% | 3.85 | 3.93 | 920199 | 35922.61 | 2.61% |
| 2026-03-24 | 3.90 | 3.88 | 0.05 | 1.31% | 3.78 | 3.91 | 1205161 | 46276.27 | 3.42% |
| 2026-03-23 | 4.03 | 3.83 | -0.25 | -6.13% | 3.81 | 4.03 | 2232257 | 87407.18 | 6.33% |
| 2026-03-20 | 4.13 | 4.08 | -0.05 | -1.21% | 4.07 | 4.18 | 1254419 | 51562.89 | 3.56% |
| 2026-03-19 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.20 | 1430552 | 59381.97 | 4.06% |
| 2026-03-18 | 4.21 | 4.16 | -0.06 | -1.42% | 4.12 | 4.22 | 1332796 | 55407.34 | 3.78% |
| 2026-03-17 | 4.30 | 4.22 | -0.12 | -2.76% | 4.21 | 4.36 | 1678477 | 71769.34 | 4.76% |
| 2026-03-16 | 4.30 | 4.34 | 0.05 | 1.17% | 4.30 | 4.43 | 2189144 | 95382.18 | 6.21% |
| 2026-03-13 | 4.32 | 4.29 | 0.00 | 0.00% | 4.25 | 4.37 | 2176372 | 93668.97 | 6.18% |
| 2026-03-12 | 4.28 | 4.29 | 0.03 | 0.70% | 4.19 | 4.31 | 1999485 | 85181.01 | 5.67% |
| 2026-03-11 | 4.21 | 4.26 | 0.03 | 0.71% | 4.18 | 4.28 | 1780870 | 75159.66 | 5.05% |
| 2026-03-10 | 4.26 | 4.23 | -0.03 | -0.70% | 4.20 | 4.29 | 1885782 | 80116.22 | 5.35% |
| 2026-03-09 | 4.32 | 4.26 | 0.02 | 0.47% | 4.24 | 4.43 | 2908535 | 125809.19 | 8.25% |
| 2026-03-06 | 4.13 | 4.24 | 0.10 | 2.42% | 4.10 | 4.26 | 2312577 | 97240.45 | 6.56% |
| 2026-03-05 | 4.28 | 4.14 | -0.28 | -6.33% | 4.13 | 4.29 | 3050462 | 127172.17 | 8.66% |
| 2026-03-04 | 4.24 | 4.42 | 0.18 | 4.25% | 4.18 | 4.45 | 4398608 | 190433.17 | 12.48% |
| 2026-03-03 | 4.13 | 4.24 | 0.11 | 2.66% | 4.10 | 4.28 | 3284138 | 138427.95 | 9.32% |
| 2026-03-02 | 4.04 | 4.13 | 0.08 | 1.98% | 4.02 | 4.15 | 1981273 | 81294.48 | 5.62% |
| 2026-02-27 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.06 | 760588 | 30755.91 | 2.16% |
| 2026-02-26 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.09 | 892002 | 36101.89 | 2.53% |
| 2026-02-25 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.07 | 1084694 | 43895.41 | 3.08% |
| 2026-02-24 | 4.00 | 4.01 | 0.02 | 0.50% | 3.99 | 4.02 | 600356 | 24054.10 | 1.70% |
| 2026-02-13 | 4.01 | 3.99 | -0.02 | -0.50% | 3.99 | 4.02 | 813976 | 32588.76 | 2.31% |
| 2026-02-12 | 4.04 | 4.01 | -0.04 | -0.99% | 4.01 | 4.05 | 827120 | 33223.58 | 2.35% |
| 2026-02-11 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.08 | 1352816 | 54609.72 | 3.84% |
| 2026-02-10 | 4.03 | 4.02 | -0.01 | -0.25% | 4.00 | 4.04 | 968528 | 38880.43 | 2.75% |
| 2026-02-09 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.04 | 1056510 | 42572.75 | 3.00% |
| 2026-02-06 | 4.02 | 4.03 | -0.01 | -0.25% | 4.01 | 4.05 | 1262571 | 50884.04 | 3.58% |
| 2026-02-05 | 4.06 | 4.04 | -0.09 | -2.18% | 4.01 | 4.09 | 2090398 | 84581.91 | 5.93% |
| 2026-02-04 | 4.21 | 4.13 | 0.01 | 0.24% | 4.11 | 4.24 | 2258104 | 93701.79 | 6.41% |
| 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% |
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。
