| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 0.36 | 0.36 | -0.04 | -10.00% | 0.36 | 0.36 | 825306 | 2971.10 | 1.29% |
| 2024-07-01 | 0.40 | 0.40 | -0.04 | -9.09% | 0.40 | 0.40 | 93785 | 375.14 | 0.15% |
| 2024-06-28 | 0.44 | 0.44 | -0.05 | -10.20% | 0.44 | 0.44 | 50133 | 220.59 | 0.08% |
| 2024-06-27 | 0.49 | 0.49 | -0.05 | -9.26% | 0.49 | 0.49 | 92162 | 451.59 | 0.14% |
| 2024-06-26 | 0.54 | 0.54 | -0.06 | -10.00% | 0.54 | 0.54 | 200179 | 1080.97 | 0.31% |
| 2024-06-25 | 0.60 | 0.60 | -0.07 | -10.45% | 0.60 | 0.60 | 456792 | 2740.75 | 0.72% |
| 2024-06-24 | 0.71 | 0.67 | -0.07 | -9.46% | 0.67 | 0.72 | 2875934 | 19488.33 | 4.51% |
| 2024-06-21 | 0.66 | 0.74 | 0.01 | 1.37% | 0.66 | 0.75 | 7003434 | 47771.36 | 10.99% |
| 2024-06-20 | 0.79 | 0.73 | -0.08 | -9.88% | 0.73 | 0.80 | 4928880 | 36903.50 | 7.73% |
| 2024-06-19 | 0.83 | 0.81 | -0.03 | -3.57% | 0.79 | 0.87 | 2171151 | 17971.79 | 3.41% |
| 2024-06-18 | 0.80 | 0.84 | 0.04 | 5.00% | 0.73 | 0.87 | 2913232 | 23623.54 | 4.57% |
| 2024-06-17 | 0.81 | 0.80 | -0.02 | -2.44% | 0.79 | 0.85 | 1789594 | 14546.00 | 2.81% |
| 2024-06-14 | 0.83 | 0.82 | -0.05 | -5.75% | 0.81 | 0.90 | 3236871 | 27450.31 | 5.08% |
| 2024-06-13 | 0.71 | 0.87 | 0.08 | 10.13% | 0.71 | 0.87 | 5431469 | 41922.35 | 8.52% |
| 2024-06-12 | 0.86 | 0.79 | -0.09 | -10.23% | 0.79 | 0.89 | 2675703 | 22034.67 | 4.20% |
| 2024-06-11 | 0.91 | 0.88 | -0.03 | -3.30% | 0.87 | 0.92 | 1360669 | 12064.43 | 2.13% |
| 2024-06-07 | 0.90 | 0.91 | 0.00 | 0.00% | 0.90 | 0.94 | 883656 | 8108.21 | 1.39% |
| 2024-06-06 | 0.94 | 0.91 | -0.04 | -4.21% | 0.90 | 0.95 | 1156934 | 10686.89 | 1.82% |
| 2024-06-05 | 0.93 | 0.95 | -0.01 | -1.04% | 0.92 | 0.98 | 1195090 | 11336.20 | 1.87% |
| 2024-06-04 | 0.99 | 0.96 | -0.05 | -4.95% | 0.96 | 1.00 | 1262466 | 12362.97 | 1.98% |
| 2024-06-03 | 0.96 | 1.01 | 0.06 | 6.32% | 0.93 | 1.01 | 2132338 | 20661.59 | 3.35% |
| 2024-05-31 | 0.92 | 0.95 | 0.02 | 2.15% | 0.89 | 0.99 | 2984486 | 28288.71 | 4.68% |
| 2024-05-30 | 0.84 | 0.93 | 0.02 | 2.20% | 0.84 | 0.94 | 2140205 | 19072.16 | 3.36% |
| 2024-05-29 | 0.90 | 0.91 | -0.03 | -3.19% | 0.88 | 0.98 | 2151289 | 19711.08 | 3.37% |
| 2024-05-28 | 0.98 | 0.94 | -0.03 | -3.09% | 0.93 | 1.02 | 2227646 | 21705.75 | 3.49% |
| 2024-05-27 | 0.81 | 0.97 | 0.09 | 10.23% | 0.81 | 0.97 | 3763953 | 33336.10 | 5.90% |
| 2024-05-24 | 0.94 | 0.88 | -0.10 | -10.20% | 0.88 | 0.94 | 3518769 | 31280.87 | 5.52% |
| 2024-05-23 | 0.99 | 0.98 | -0.02 | -2.00% | 0.97 | 1.00 | 487500 | 4775.71 | 0.76% |
| 2024-05-22 | 0.99 | 1.00 | 0.00 | 0.00% | 0.98 | 1.00 | 408827 | 4048.73 | 0.64% |
| 2024-05-21 | 1.00 | 1.00 | 0.00 | 0.00% | 0.98 | 1.01 | 596191 | 5925.89 | 0.94% |
| 2024-05-20 | 1.01 | 1.00 | -0.02 | -1.96% | 0.99 | 1.03 | 830680 | 8360.09 | 1.30% |
| 2024-05-17 | 0.97 | 1.02 | 0.05 | 5.15% | 0.96 | 1.06 | 1181286 | 11989.45 | 1.85% |
| 2024-05-16 | 0.99 | 0.97 | -0.02 | -2.02% | 0.97 | 0.99 | 629020 | 6162.48 | 0.99% |
| 2024-05-15 | 0.99 | 0.99 | -0.01 | -1.00% | 0.98 | 1.01 | 669525 | 6633.75 | 1.05% |
| 2024-05-14 | 1.03 | 1.00 | -0.03 | -2.91% | 0.99 | 1.04 | 970082 | 9788.64 | 1.52% |
| 2024-05-13 | 1.06 | 1.03 | -0.03 | -2.83% | 1.03 | 1.06 | 595626 | 6182.20 | 0.93% |
| 2024-05-10 | 1.06 | 1.06 | 0.00 | 0.00% | 1.04 | 1.07 | 523057 | 5502.81 | 0.82% |
| 2024-05-09 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.08 | 579640 | 6177.00 | 0.91% |
| 2024-05-08 | 1.08 | 1.06 | -0.03 | -2.75% | 1.05 | 1.09 | 1153623 | 12309.74 | 1.81% |
| 2024-05-07 | 1.06 | 1.09 | 0.02 | 1.87% | 1.05 | 1.11 | 1272902 | 13794.97 | 2.00% |
| 2024-05-06 | 1.07 | 1.07 | -0.01 | -0.93% | 1.04 | 1.12 | 1303253 | 13930.39 | 2.04% |
| 2024-04-30 | 1.13 | 1.08 | -0.02 | -1.82% | 1.07 | 1.20 | 2177489 | 24494.94 | 3.42% |
| 2024-04-29 | 1.00 | 1.10 | 0.10 | 10.00% | 1.00 | 1.10 | 1542576 | 16575.39 | 2.42% |
| 2024-04-26 | 0.91 | 1.00 | 0.09 | 9.89% | 0.91 | 1.00 | 2067162 | 20108.38 | 3.24% |
| 2024-04-25 | 0.93 | 0.91 | -0.03 | -3.19% | 0.90 | 0.95 | 1311257 | 12112.16 | 2.06% |
| 2024-04-24 | 0.98 | 0.94 | -0.04 | -4.08% | 0.93 | 0.98 | 937430 | 8916.09 | 1.47% |
| 2024-04-23 | 1.01 | 0.98 | -0.03 | -2.97% | 0.98 | 1.04 | 982948 | 9849.31 | 1.54% |
| 2024-04-22 | 0.98 | 1.01 | 0.02 | 2.02% | 0.94 | 1.02 | 1648899 | 16153.92 | 2.59% |
| 2024-04-19 | 1.01 | 0.99 | -0.03 | -2.94% | 0.92 | 1.04 | 2262285 | 22215.84 | 3.55% |
| 2024-04-18 | 1.06 | 1.02 | -0.05 | -4.67% | 1.01 | 1.07 | 1320831 | 13643.99 | 2.07% |
| 2024-04-17 | 1.02 | 1.07 | 0.04 | 3.88% | 1.01 | 1.07 | 866930 | 9172.98 | 1.36% |
| 2024-04-16 | 1.07 | 1.03 | -0.05 | -4.63% | 1.02 | 1.07 | 1059838 | 11069.03 | 1.66% |
| 2024-04-15 | 1.11 | 1.08 | -0.05 | -4.42% | 1.05 | 1.12 | 1119068 | 12100.63 | 1.76% |
| 2024-04-12 | 1.18 | 1.13 | -0.05 | -4.24% | 1.10 | 1.18 | 894950 | 10195.58 | 1.40% |
| 2024-04-11 | 1.18 | 1.18 | -0.01 | -0.84% | 1.16 | 1.19 | 553634 | 6521.50 | 0.87% |
| 2024-04-10 | 1.21 | 1.19 | -0.03 | -2.46% | 1.18 | 1.22 | 498300 | 5937.24 | 0.78% |
| 2024-04-09 | 1.19 | 1.22 | 0.03 | 2.52% | 1.18 | 1.22 | 463997 | 5572.96 | 0.73% |
| 2024-04-08 | 1.22 | 1.19 | -0.03 | -2.46% | 1.18 | 1.23 | 652924 | 7863.70 | 1.02% |
| 2024-04-03 | 1.24 | 1.22 | -0.03 | -2.40% | 1.22 | 1.25 | 452182 | 5545.57 | 0.71% |
| 2024-04-02 | 1.24 | 1.25 | 0.02 | 1.63% | 1.22 | 1.25 | 677418 | 8377.32 | 1.06% |
| 2024-04-01 | 1.22 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 413627 | 5096.31 | 0.65% |
| 2024-03-29 | 1.21 | 1.22 | 0.01 | 0.83% | 1.20 | 1.23 | 384396 | 4678.84 | 0.60% |
| 2024-03-28 | 1.20 | 1.21 | 0.01 | 0.83% | 1.19 | 1.23 | 546743 | 6647.39 | 0.86% |
| 2024-03-27 | 1.23 | 1.20 | -0.03 | -2.44% | 1.20 | 1.24 | 496507 | 6046.16 | 0.78% |
| 2024-03-26 | 1.24 | 1.23 | -0.01 | -0.81% | 1.21 | 1.25 | 537129 | 6613.58 | 0.84% |
| 2024-03-25 | 1.26 | 1.24 | -0.03 | -2.36% | 1.23 | 1.27 | 684226 | 8536.52 | 1.07% |
| 2024-03-22 | 1.31 | 1.27 | -0.04 | -3.05% | 1.26 | 1.31 | 837379 | 10688.22 | 1.31% |
| 2024-03-21 | 1.31 | 1.31 | -0.01 | -0.76% | 1.29 | 1.33 | 827029 | 10841.51 | 1.30% |
| 2024-03-20 | 1.30 | 1.32 | 0.02 | 1.54% | 1.29 | 1.32 | 627764 | 8197.87 | 0.98% |
| 2024-03-19 | 1.30 | 1.30 | -0.01 | -0.76% | 1.30 | 1.34 | 786165 | 10347.20 | 1.23% |
| 2024-03-18 | 1.32 | 1.31 | 0.00 | 0.00% | 1.29 | 1.32 | 555592 | 7227.77 | 0.87% |
| 2024-03-15 | 1.25 | 1.31 | 0.05 | 3.97% | 1.25 | 1.31 | 886581 | 11395.02 | 1.39% |
| 2024-03-14 | 1.28 | 1.26 | -0.02 | -1.56% | 1.25 | 1.29 | 507347 | 6439.86 | 0.80% |
| 2024-03-13 | 1.32 | 1.28 | -0.03 | -2.29% | 1.27 | 1.33 | 636979 | 8210.07 | 1.00% |
| 2024-03-12 | 1.29 | 1.31 | 0.03 | 2.34% | 1.27 | 1.32 | 842211 | 10903.80 | 1.32% |
| 2024-03-11 | 1.24 | 1.28 | 0.04 | 3.23% | 1.23 | 1.28 | 758703 | 9542.93 | 1.19% |
| 2024-03-08 | 1.25 | 1.24 | -0.02 | -1.59% | 1.20 | 1.25 | 1126353 | 13733.21 | 1.77% |
| 2024-03-07 | 1.29 | 1.26 | -0.03 | -2.33% | 1.26 | 1.31 | 688144 | 8833.82 | 1.08% |
| 2024-03-06 | 1.29 | 1.29 | 0.00 | 0.00% | 1.25 | 1.30 | 755825 | 9646.25 | 1.19% |
| 2024-03-05 | 1.32 | 1.29 | -0.03 | -2.27% | 1.28 | 1.33 | 603702 | 7825.40 | 0.95% |
鹏都农牧(002505)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。
