| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.09 | 4.16 | 0.08 | 1.96% | 4.07 | 4.21 | 309699 | 12847.82 | 3.85% |
| 2025-08-15 | 4.10 | 4.08 | -0.01 | -0.24% | 4.07 | 4.13 | 216067 | 8835.23 | 2.69% |
| 2025-08-14 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.18 | 244626 | 10084.40 | 3.04% |
| 2025-08-13 | 4.19 | 4.14 | -0.06 | -1.43% | 4.11 | 4.22 | 287439 | 11906.15 | 3.57% |
| 2025-08-12 | 4.17 | 4.20 | 0.00 | 0.00% | 4.16 | 4.24 | 306929 | 12854.85 | 3.82% |
| 2025-08-11 | 4.15 | 4.20 | 0.09 | 2.19% | 4.12 | 4.26 | 408784 | 17123.07 | 5.08% |
| 2025-08-08 | 4.01 | 4.11 | 0.10 | 2.49% | 4.00 | 4.16 | 411292 | 16854.19 | 5.11% |
| 2025-08-07 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.02 | 188669 | 7557.04 | 2.35% |
| 2025-08-06 | 4.06 | 4.01 | -0.04 | -0.99% | 3.99 | 4.07 | 206879 | 8295.44 | 2.57% |
| 2025-08-05 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 250988 | 10159.10 | 3.12% |
| 2025-08-04 | 3.99 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 163924 | 6557.26 | 2.04% |
| 2025-08-01 | 4.00 | 4.00 | 0.00 | 0.00% | 3.98 | 4.05 | 161447 | 6478.18 | 2.01% |
| 2025-07-31 | 4.06 | 4.00 | -0.08 | -1.96% | 3.99 | 4.08 | 260550 | 10464.54 | 3.24% |
| 2025-07-30 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 211700 | 8629.40 | 2.63% |
| 2025-07-29 | 4.11 | 4.06 | -0.05 | -1.22% | 4.02 | 4.12 | 250517 | 10140.64 | 3.11% |
| 2025-07-28 | 4.09 | 4.11 | 0.02 | 0.49% | 4.05 | 4.12 | 231300 | 9460.96 | 2.88% |
| 2025-07-25 | 4.20 | 4.09 | -0.08 | -1.92% | 4.08 | 4.20 | 378638 | 15600.85 | 4.71% |
| 2025-07-24 | 4.21 | 4.17 | -0.04 | -0.95% | 4.08 | 4.24 | 518110 | 21481.45 | 6.44% |
| 2025-07-23 | 4.27 | 4.21 | -0.01 | -0.24% | 4.20 | 4.39 | 899879 | 38538.05 | 11.19% |
| 2025-07-22 | 4.00 | 4.22 | 0.22 | 5.50% | 3.98 | 4.30 | 857969 | 35556.36 | 10.66% |
| 2025-07-21 | 3.89 | 4.00 | 0.10 | 2.56% | 3.89 | 4.00 | 371505 | 14708.33 | 4.62% |
| 2025-07-18 | 3.89 | 3.90 | 0.01 | 0.26% | 3.88 | 3.93 | 151265 | 5898.10 | 1.88% |
| 2025-07-17 | 3.89 | 3.89 | 0.00 | 0.00% | 3.88 | 3.93 | 114511 | 4459.98 | 1.42% |
| 2025-07-16 | 3.87 | 3.89 | 0.02 | 0.52% | 3.86 | 3.91 | 155413 | 6038.00 | 1.93% |
| 2025-07-15 | 3.95 | 3.87 | -0.06 | -1.53% | 3.85 | 3.96 | 218131 | 8462.05 | 2.71% |
| 2025-07-14 | 3.92 | 3.93 | -0.01 | -0.25% | 3.90 | 3.94 | 148255 | 5820.00 | 1.84% |
| 2025-07-11 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 3.98 | 222515 | 8769.98 | 2.77% |
| 2025-07-10 | 3.91 | 3.93 | 0.06 | 1.55% | 3.89 | 3.97 | 298470 | 11719.59 | 3.71% |
| 2025-07-09 | 3.86 | 3.87 | 0.01 | 0.26% | 3.85 | 3.89 | 151868 | 5884.62 | 1.89% |
| 2025-07-08 | 3.85 | 3.86 | 0.00 | 0.00% | 3.83 | 3.87 | 146083 | 5622.42 | 1.82% |
| 2025-07-07 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.86 | 120522 | 4640.28 | 1.50% |
| 2025-07-04 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.86 | 160734 | 6183.79 | 2.00% |
| 2025-07-03 | 3.86 | 3.85 | 0.00 | 0.00% | 3.84 | 3.88 | 130518 | 5034.58 | 1.62% |
| 2025-07-02 | 3.82 | 3.85 | 0.03 | 0.79% | 3.80 | 3.88 | 181515 | 6973.84 | 2.26% |
| 2025-07-01 | 3.80 | 3.82 | 0.02 | 0.53% | 3.79 | 3.82 | 99927 | 3806.80 | 1.24% |
| 2025-06-30 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.81 | 97426 | 3700.40 | 1.21% |
| 2025-06-27 | 3.79 | 3.79 | 0.00 | 0.00% | 3.78 | 3.81 | 121313 | 4605.65 | 1.51% |
| 2025-06-26 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.81 | 112825 | 4281.51 | 1.40% |
| 2025-06-25 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 113514 | 4313.71 | 1.41% |
| 2025-06-24 | 3.78 | 3.81 | 0.04 | 1.06% | 3.76 | 3.81 | 104996 | 3986.98 | 1.31% |
| 2025-06-23 | 3.74 | 3.77 | 0.02 | 0.53% | 3.71 | 3.78 | 91421 | 3428.03 | 1.14% |
| 2025-06-20 | 3.76 | 3.75 | -0.01 | -0.27% | 3.73 | 3.78 | 100358 | 3764.28 | 1.25% |
| 2025-06-19 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.80 | 135340 | 5095.09 | 1.68% |
| 2025-06-18 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.82 | 107901 | 4101.88 | 1.34% |
| 2025-06-17 | 3.82 | 3.82 | 0.00 | 0.00% | 3.81 | 3.84 | 92322 | 3527.57 | 1.15% |
| 2025-06-16 | 3.80 | 3.82 | 0.00 | 0.00% | 3.79 | 3.82 | 110798 | 4222.52 | 1.38% |
| 2025-06-13 | 3.87 | 3.82 | -0.05 | -1.29% | 3.80 | 3.87 | 229743 | 8784.38 | 2.86% |
| 2025-06-12 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.92 | 232228 | 8976.07 | 2.89% |
| 2025-06-11 | 3.86 | 3.92 | 0.06 | 1.55% | 3.84 | 3.93 | 308952 | 12058.25 | 3.84% |
| 2025-06-10 | 3.90 | 3.86 | -0.04 | -1.03% | 3.82 | 3.90 | 254443 | 9803.10 | 3.16% |
| 2025-06-09 | 3.90 | 3.90 | 0.00 | 0.00% | 3.87 | 3.93 | 234674 | 9134.73 | 2.92% |
| 2025-06-06 | 3.87 | 3.90 | 0.04 | 1.04% | 3.86 | 3.90 | 131720 | 5119.49 | 1.64% |
| 2025-06-05 | 3.93 | 3.86 | -0.08 | -2.03% | 3.85 | 3.93 | 199196 | 7723.27 | 2.48% |
| 2025-06-04 | 3.90 | 3.94 | 0.02 | 0.51% | 3.87 | 3.95 | 213562 | 8362.91 | 2.65% |
| 2025-06-03 | 3.84 | 3.92 | 0.06 | 1.55% | 3.82 | 3.92 | 191388 | 7443.63 | 2.38% |
| 2025-05-30 | 3.83 | 3.86 | 0.01 | 0.26% | 3.83 | 3.91 | 195366 | 7577.73 | 2.43% |
| 2025-05-29 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.85 | 131975 | 5063.79 | 1.64% |
| 2025-05-28 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.87 | 139962 | 5367.34 | 1.74% |
| 2025-05-27 | 3.86 | 3.86 | 0.00 | 0.00% | 3.83 | 3.88 | 149553 | 5765.29 | 1.86% |
| 2025-05-26 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.92 | 155251 | 6008.18 | 1.93% |
| 2025-05-23 | 3.96 | 3.84 | -0.15 | -3.76% | 3.84 | 4.01 | 319158 | 12488.76 | 3.97% |
| 2025-05-22 | 3.96 | 3.99 | 0.02 | 0.50% | 3.86 | 4.02 | 430550 | 16940.65 | 5.35% |
| 2025-05-21 | 3.86 | 3.97 | 0.11 | 2.85% | 3.84 | 4.06 | 566282 | 22390.23 | 7.04% |
| 2025-05-20 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 220432 | 8511.12 | 2.74% |
| 2025-05-19 | 3.79 | 3.84 | 0.04 | 1.05% | 3.78 | 3.84 | 151342 | 5787.66 | 1.88% |
| 2025-05-16 | 3.83 | 3.80 | -0.04 | -1.04% | 3.78 | 3.84 | 190435 | 7220.58 | 2.37% |
| 2025-05-15 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 131937 | 5072.91 | 1.64% |
| 2025-05-14 | 3.85 | 3.84 | -0.02 | -0.52% | 3.80 | 3.86 | 140772 | 5385.99 | 1.75% |
| 2025-05-13 | 3.85 | 3.86 | 0.04 | 1.05% | 3.84 | 3.94 | 293809 | 11408.12 | 3.65% |
| 2025-05-12 | 3.82 | 3.82 | 0.01 | 0.26% | 3.78 | 3.84 | 178721 | 6800.29 | 2.22% |
| 2025-05-09 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.86 | 143752 | 5494.34 | 1.79% |
| 2025-05-08 | 3.85 | 3.85 | -0.01 | -0.26% | 3.81 | 3.86 | 159318 | 6112.42 | 1.98% |
| 2025-05-07 | 3.82 | 3.86 | 0.05 | 1.31% | 3.82 | 3.87 | 228197 | 8764.93 | 2.84% |
| 2025-05-06 | 3.78 | 3.81 | 0.05 | 1.33% | 3.77 | 3.81 | 195035 | 7380.22 | 2.42% |
| 2025-04-30 | 3.79 | 3.76 | -0.09 | -2.34% | 3.76 | 3.83 | 270918 | 10253.57 | 3.37% |
| 2025-04-29 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 131607 | 5051.10 | 1.64% |
| 2025-04-28 | 3.90 | 3.83 | -0.09 | -2.30% | 3.82 | 3.92 | 219747 | 8444.44 | 2.73% |
| 2025-04-25 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.98 | 227935 | 8965.34 | 2.83% |
| 2025-04-24 | 3.89 | 3.90 | 0.02 | 0.52% | 3.86 | 3.93 | 228351 | 8897.69 | 2.84% |
| 2025-04-23 | 3.99 | 3.88 | -0.08 | -2.02% | 3.87 | 3.99 | 304605 | 11928.26 | 3.79% |
金新农(002548)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。
