| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.15 | 815094 | 33630.64 | 2.31% |
| 2025-10-09 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 738577 | 30135.66 | 2.10% |
| 2025-09-30 | 4.08 | 4.08 | 0.01 | 0.25% | 4.05 | 4.09 | 534730 | 21783.45 | 1.52% |
| 2025-09-29 | 4.08 | 4.07 | -0.01 | -0.25% | 4.02 | 4.09 | 768598 | 31144.27 | 2.18% |
| 2025-09-26 | 4.08 | 4.08 | -0.01 | -0.24% | 4.08 | 4.11 | 555143 | 22713.63 | 1.58% |
| 2025-09-25 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.13 | 790430 | 32411.37 | 2.24% |
| 2025-09-24 | 4.11 | 4.14 | 0.02 | 0.49% | 4.09 | 4.14 | 615877 | 25408.78 | 1.75% |
| 2025-09-23 | 4.15 | 4.12 | -0.02 | -0.48% | 4.08 | 4.16 | 885567 | 36388.91 | 2.51% |
| 2025-09-22 | 4.20 | 4.14 | -0.07 | -1.66% | 4.13 | 4.21 | 961242 | 39902.15 | 2.73% |
| 2025-09-19 | 4.20 | 4.21 | 0.00 | 0.00% | 4.17 | 4.22 | 808679 | 33918.45 | 2.29% |
| 2025-09-18 | 4.28 | 4.21 | -0.08 | -1.86% | 4.18 | 4.29 | 1252251 | 53037.38 | 3.55% |
| 2025-09-17 | 4.33 | 4.29 | -0.04 | -0.92% | 4.26 | 4.35 | 928662 | 39814.88 | 2.64% |
| 2025-09-16 | 4.34 | 4.33 | -0.02 | -0.46% | 4.26 | 4.35 | 1399685 | 60137.55 | 3.97% |
| 2025-09-15 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.35 | 1285754 | 55676.91 | 3.65% |
| 2025-09-12 | 4.29 | 4.31 | 0.02 | 0.47% | 4.25 | 4.34 | 1564574 | 67418.05 | 4.44% |
| 2025-09-11 | 4.20 | 4.29 | 0.08 | 1.90% | 4.19 | 4.31 | 1797173 | 76759.54 | 5.10% |
| 2025-09-10 | 4.23 | 4.21 | -0.10 | -2.32% | 4.14 | 4.24 | 1976778 | 82823.31 | 5.61% |
| 2025-09-09 | 4.33 | 4.31 | -0.02 | -0.46% | 4.27 | 4.34 | 990687 | 42650.64 | 2.81% |
| 2025-09-08 | 4.23 | 4.33 | 0.10 | 2.36% | 4.23 | 4.34 | 1803343 | 77875.95 | 5.12% |
| 2025-09-05 | 4.21 | 4.23 | 0.02 | 0.48% | 4.16 | 4.23 | 889413 | 37317.78 | 2.52% |
| 2025-09-04 | 4.17 | 4.21 | 0.04 | 0.96% | 4.14 | 4.24 | 1155741 | 48519.96 | 3.28% |
| 2025-09-03 | 4.26 | 4.17 | -0.08 | -1.88% | 4.15 | 4.28 | 1051600 | 44215.20 | 2.98% |
| 2025-09-02 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 1020999 | 43496.90 | 2.90% |
| 2025-09-01 | 4.26 | 4.26 | 0.03 | 0.71% | 4.22 | 4.31 | 1111585 | 47428.21 | 3.15% |
| 2025-08-29 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.29 | 1058049 | 44984.59 | 3.00% |
| 2025-08-28 | 4.29 | 4.24 | -0.04 | -0.93% | 4.17 | 4.31 | 1352133 | 57270.62 | 3.84% |
| 2025-08-27 | 4.31 | 4.28 | -0.05 | -1.15% | 4.27 | 4.40 | 1755398 | 76090.60 | 4.98% |
| 2025-08-26 | 4.25 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 1665639 | 71750.46 | 4.73% |
| 2025-08-25 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 1437179 | 60954.81 | 4.08% |
| 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% |
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。
