| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 4.10 | 4.05 | -0.06 | -1.46% | 4.05 | 4.10 | 731239 | 29707.28 | 2.07% |
| 2025-04-25 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 774363 | 31730.81 | 2.20% |
| 2025-04-24 | 4.12 | 4.10 | -0.02 | -0.49% | 4.08 | 4.14 | 937280 | 38546.96 | 2.66% |
| 2025-04-23 | 4.20 | 4.12 | -0.10 | -2.37% | 4.12 | 4.21 | 1381416 | 57352.02 | 3.92% |
| 2025-04-22 | 4.18 | 4.22 | 0.02 | 0.48% | 4.17 | 4.24 | 1142162 | 48036.87 | 3.24% |
| 2025-04-21 | 4.18 | 4.20 | 0.01 | 0.24% | 4.15 | 4.21 | 934752 | 39151.05 | 2.65% |
| 2025-04-18 | 4.24 | 4.19 | -0.05 | -1.18% | 4.16 | 4.25 | 996598 | 41723.62 | 2.83% |
| 2025-04-17 | 4.22 | 4.24 | -0.01 | -0.24% | 4.20 | 4.29 | 1136758 | 48322.79 | 3.23% |
| 2025-04-16 | 4.30 | 4.25 | -0.07 | -1.62% | 4.18 | 4.31 | 1658451 | 70423.87 | 4.71% |
| 2025-04-15 | 4.40 | 4.32 | -0.12 | -2.70% | 4.29 | 4.42 | 1905042 | 82504.05 | 5.41% |
| 2025-04-14 | 4.38 | 4.44 | 0.04 | 0.91% | 4.38 | 4.57 | 2279974 | 101283.73 | 6.47% |
| 2025-04-11 | 4.64 | 4.40 | -0.34 | -7.17% | 4.39 | 4.68 | 3554566 | 158831.61 | 10.09% |
| 2025-04-10 | 4.44 | 4.74 | 0.06 | 1.28% | 4.44 | 4.88 | 4783245 | 223903.52 | 13.57% |
| 2025-04-09 | 4.86 | 4.68 | -0.09 | -1.89% | 4.51 | 5.20 | 6338633 | 308283.62 | 17.99% |
| 2025-04-08 | 4.35 | 4.77 | 0.43 | 9.91% | 4.08 | 4.77 | 5364586 | 242398.75 | 15.22% |
| 2025-04-07 | 4.13 | 4.34 | 0.28 | 6.90% | 4.04 | 4.45 | 4247330 | 180671.67 | 12.05% |
| 2025-04-03 | 4.00 | 4.06 | 0.06 | 1.50% | 3.99 | 4.07 | 623788 | 25220.26 | 1.77% |
| 2025-04-02 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 257482 | 10305.56 | 0.73% |
| 2025-04-01 | 3.97 | 4.02 | 0.05 | 1.26% | 3.97 | 4.03 | 391522 | 15707.81 | 1.11% |
| 2025-03-31 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.04 | 471184 | 18791.91 | 1.34% |
| 2025-03-28 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 332514 | 13435.51 | 0.94% |
| 2025-03-27 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 402876 | 16377.05 | 1.14% |
| 2025-03-26 | 4.03 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 605922 | 24604.12 | 1.72% |
| 2025-03-25 | 4.01 | 4.04 | 0.03 | 0.75% | 3.99 | 4.04 | 448940 | 18013.08 | 1.27% |
| 2025-03-24 | 4.04 | 4.01 | -0.04 | -0.99% | 3.98 | 4.06 | 617310 | 24765.70 | 1.75% |
| 2025-03-21 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 601495 | 24418.40 | 1.71% |
| 2025-03-20 | 4.09 | 4.07 | -0.01 | -0.25% | 4.07 | 4.10 | 381050 | 15561.60 | 1.08% |
| 2025-03-19 | 4.10 | 4.08 | -0.02 | -0.49% | 4.07 | 4.10 | 420114 | 17157.09 | 1.19% |
| 2025-03-18 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 509223 | 20905.49 | 1.44% |
| 2025-03-17 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.17 | 810917 | 33566.34 | 2.30% |
| 2025-03-14 | 4.06 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 861105 | 35239.37 | 2.44% |
| 2025-03-13 | 4.06 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 558140 | 22627.62 | 1.58% |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 542560 | 22113.99 | 1.54% |
| 2025-03-11 | 4.06 | 4.10 | 0.02 | 0.49% | 4.03 | 4.10 | 593641 | 24209.73 | 1.68% |
| 2025-03-10 | 4.09 | 4.08 | 0.01 | 0.25% | 4.06 | 4.12 | 534211 | 21818.38 | 1.52% |
| 2025-03-07 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 634851 | 25872.59 | 1.80% |
| 2025-03-06 | 4.09 | 4.10 | 0.00 | 0.00% | 4.07 | 4.11 | 645343 | 26431.47 | 1.83% |
| 2025-03-05 | 4.16 | 4.10 | -0.02 | -0.49% | 4.08 | 4.17 | 497215 | 20412.45 | 1.41% |
| 2025-03-04 | 4.09 | 4.12 | 0.03 | 0.73% | 4.06 | 4.14 | 630876 | 25846.85 | 1.79% |
| 2025-03-03 | 4.10 | 4.09 | 0.00 | 0.00% | 4.08 | 4.12 | 586198 | 24013.79 | 1.66% |
| 2025-02-28 | 4.13 | 4.09 | -0.05 | -1.21% | 4.07 | 4.15 | 645080 | 26501.36 | 1.83% |
| 2025-02-27 | 4.16 | 4.14 | -0.03 | -0.72% | 4.09 | 4.17 | 941638 | 38851.57 | 2.67% |
| 2025-02-26 | 4.17 | 4.17 | -0.03 | -0.71% | 4.14 | 4.18 | 1040946 | 43274.39 | 2.95% |
| 2025-02-25 | 4.27 | 4.20 | -0.14 | -3.23% | 4.15 | 4.30 | 1705259 | 71652.08 | 4.84% |
| 2025-02-24 | 4.47 | 4.34 | 0.12 | 2.84% | 4.33 | 4.55 | 2649708 | 117481.45 | 7.52% |
| 2025-02-21 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.25 | 666318 | 28055.64 | 1.89% |
| 2025-02-20 | 4.17 | 4.19 | -0.01 | -0.24% | 4.14 | 4.24 | 661917 | 27778.27 | 1.88% |
| 2025-02-19 | 4.13 | 4.20 | 0.07 | 1.69% | 4.11 | 4.20 | 750550 | 31166.59 | 2.13% |
| 2025-02-18 | 4.27 | 4.13 | -0.13 | -3.05% | 4.12 | 4.27 | 1017965 | 42489.77 | 2.89% |
| 2025-02-17 | 4.20 | 4.26 | 0.11 | 2.65% | 4.13 | 4.31 | 1572750 | 66715.26 | 4.46% |
| 2025-02-14 | 4.17 | 4.15 | -0.04 | -0.95% | 4.13 | 4.21 | 529369 | 22001.40 | 1.60% |
| 2025-02-13 | 4.15 | 4.19 | 0.04 | 0.96% | 4.13 | 4.24 | 706016 | 29687.34 | 2.13% |
| 2025-02-12 | 4.13 | 4.15 | 0.00 | 0.00% | 4.11 | 4.16 | 395527 | 16348.27 | 1.19% |
| 2025-02-11 | 4.20 | 4.15 | -0.07 | -1.66% | 4.13 | 4.21 | 441814 | 18347.63 | 1.33% |
| 2025-02-10 | 4.18 | 4.22 | 0.03 | 0.72% | 4.17 | 4.25 | 575478 | 24213.50 | 1.74% |
| 2025-02-07 | 4.15 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 696788 | 29069.85 | 2.10% |
| 2025-02-06 | 4.15 | 4.17 | 0.00 | 0.00% | 4.07 | 4.18 | 628479 | 25913.62 | 1.90% |
| 2025-02-05 | 4.11 | 4.17 | 0.06 | 1.46% | 4.08 | 4.19 | 539679 | 22364.36 | 1.63% |
| 2025-01-27 | 4.07 | 4.11 | 0.04 | 0.98% | 4.07 | 4.14 | 504739 | 20742.56 | 1.52% |
| 2025-01-24 | 4.04 | 4.07 | 0.02 | 0.49% | 3.99 | 4.07 | 437552 | 17671.91 | 1.32% |
| 2025-01-23 | 4.03 | 4.05 | 0.04 | 1.00% | 4.03 | 4.11 | 552362 | 22511.62 | 1.67% |
| 2025-01-22 | 4.02 | 4.01 | -0.03 | -0.74% | 3.98 | 4.03 | 316660 | 12666.02 | 0.96% |
| 2025-01-21 | 4.12 | 4.04 | -0.02 | -0.49% | 4.02 | 4.14 | 438097 | 17791.96 | 1.32% |
| 2025-01-20 | 4.11 | 4.06 | -0.02 | -0.49% | 4.03 | 4.12 | 315948 | 12853.69 | 0.95% |
| 2025-01-17 | 4.05 | 4.08 | 0.03 | 0.74% | 4.01 | 4.09 | 337861 | 13736.49 | 1.02% |
| 2025-01-16 | 4.03 | 4.05 | 0.03 | 0.75% | 4.02 | 4.11 | 452265 | 18403.51 | 1.37% |
| 2025-01-15 | 4.04 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 370580 | 14877.50 | 1.12% |
| 2025-01-14 | 3.96 | 4.05 | 0.08 | 2.02% | 3.96 | 4.07 | 564303 | 22666.65 | 1.70% |
| 2025-01-13 | 3.90 | 3.97 | 0.04 | 1.02% | 3.87 | 3.97 | 385778 | 15172.52 | 1.16% |
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。
