| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.55 | 4.80 | 0.25 | 5.49% | 4.55 | 4.81 | 368981 | 17348.42 | 4.59% |
| 2025-10-24 | 4.63 | 4.55 | -0.08 | -1.73% | 4.54 | 4.67 | 200414 | 9197.10 | 2.49% |
| 2025-10-23 | 4.64 | 4.63 | -0.03 | -0.64% | 4.53 | 4.68 | 245074 | 11241.10 | 3.05% |
| 2025-10-22 | 4.71 | 4.66 | -0.08 | -1.69% | 4.63 | 4.75 | 258828 | 12131.75 | 3.22% |
| 2025-10-21 | 4.75 | 4.74 | -0.01 | -0.21% | 4.70 | 4.78 | 213274 | 10119.89 | 2.65% |
| 2025-10-20 | 4.75 | 4.75 | 0.02 | 0.42% | 4.70 | 4.83 | 209212 | 9948.57 | 2.60% |
| 2025-10-17 | 4.75 | 4.73 | -0.02 | -0.42% | 4.69 | 4.87 | 308108 | 14730.16 | 3.83% |
| 2025-10-16 | 4.90 | 4.75 | -0.11 | -2.26% | 4.74 | 5.01 | 297726 | 14369.10 | 3.70% |
| 2025-10-15 | 4.85 | 4.86 | 0.00 | 0.00% | 4.79 | 4.95 | 225202 | 10960.48 | 2.80% |
| 2025-10-14 | 4.88 | 4.86 | -0.03 | -0.61% | 4.79 | 5.03 | 389916 | 19078.16 | 4.85% |
| 2025-10-13 | 4.88 | 4.89 | -0.17 | -3.36% | 4.71 | 4.92 | 495560 | 23956.71 | 6.16% |
| 2025-10-10 | 5.03 | 5.06 | -0.02 | -0.39% | 4.97 | 5.13 | 294032 | 14879.71 | 3.65% |
| 2025-10-09 | 5.03 | 5.08 | 0.05 | 0.99% | 4.90 | 5.08 | 352363 | 17548.94 | 4.38% |
| 2025-09-30 | 4.99 | 5.03 | 0.04 | 0.80% | 4.96 | 5.13 | 303539 | 15313.87 | 3.77% |
| 2025-09-29 | 5.03 | 4.99 | -0.07 | -1.38% | 4.88 | 5.06 | 347173 | 17331.00 | 4.32% |
| 2025-09-26 | 5.16 | 5.06 | -0.14 | -2.69% | 5.01 | 5.26 | 508521 | 25877.90 | 6.32% |
| 2025-09-25 | 5.40 | 5.20 | -0.19 | -3.53% | 5.14 | 5.43 | 672579 | 35193.34 | 8.36% |
| 2025-09-24 | 5.20 | 5.39 | 0.24 | 4.66% | 5.17 | 5.54 | 1007632 | 54082.62 | 12.53% |
| 2025-09-23 | 5.20 | 5.15 | -0.05 | -0.96% | 5.02 | 5.40 | 635419 | 32858.98 | 7.90% |
| 2025-09-22 | 5.15 | 5.20 | -0.02 | -0.38% | 4.91 | 5.26 | 782930 | 40033.30 | 9.73% |
| 2025-09-19 | 4.99 | 5.22 | 0.21 | 4.19% | 4.80 | 5.37 | 1024870 | 52132.84 | 12.74% |
| 2025-09-18 | 4.90 | 5.01 | 0.09 | 1.83% | 4.86 | 5.19 | 853679 | 42771.56 | 10.61% |
| 2025-09-17 | 5.03 | 4.92 | -0.18 | -3.53% | 4.83 | 5.04 | 764079 | 37524.11 | 9.50% |
| 2025-09-16 | 5.22 | 5.10 | -0.17 | -3.23% | 5.04 | 5.35 | 873260 | 44704.39 | 10.86% |
| 2025-09-15 | 5.21 | 5.27 | 0.17 | 3.33% | 5.03 | 5.39 | 1081522 | 56482.68 | 13.44% |
| 2025-09-12 | 5.09 | 5.10 | 0.15 | 3.03% | 5.06 | 5.45 | 1527122 | 79458.59 | 18.98% |
| 2025-09-11 | 4.52 | 4.95 | 0.45 | 10.00% | 4.52 | 4.95 | 916076 | 43871.30 | 11.39% |
| 2025-09-10 | 4.44 | 4.50 | 0.06 | 1.35% | 4.38 | 4.51 | 201348 | 8946.43 | 2.50% |
| 2025-09-09 | 4.50 | 4.44 | -0.08 | -1.77% | 4.40 | 4.53 | 269892 | 12025.47 | 3.35% |
| 2025-09-08 | 4.40 | 4.52 | 0.17 | 3.91% | 4.38 | 4.61 | 423057 | 19122.25 | 5.26% |
| 2025-09-05 | 4.36 | 4.35 | -0.03 | -0.68% | 4.24 | 4.38 | 231371 | 9965.85 | 2.88% |
| 2025-09-04 | 4.31 | 4.38 | 0.09 | 2.10% | 4.26 | 4.40 | 209035 | 9077.20 | 2.60% |
| 2025-09-03 | 4.40 | 4.29 | -0.11 | -2.50% | 4.26 | 4.43 | 176270 | 7652.32 | 2.19% |
| 2025-09-02 | 4.40 | 4.40 | 0.01 | 0.23% | 4.34 | 4.45 | 264282 | 11573.94 | 3.29% |
| 2025-09-01 | 4.24 | 4.39 | 0.17 | 4.03% | 4.17 | 4.40 | 359821 | 15559.18 | 4.47% |
| 2025-08-29 | 4.27 | 4.22 | -0.06 | -1.40% | 4.18 | 4.32 | 262222 | 11163.69 | 3.26% |
| 2025-08-28 | 4.31 | 4.28 | -0.03 | -0.70% | 4.17 | 4.36 | 309025 | 13137.37 | 3.84% |
| 2025-08-27 | 4.38 | 4.31 | -0.11 | -2.49% | 4.31 | 4.43 | 317192 | 13869.00 | 3.94% |
| 2025-08-26 | 4.32 | 4.42 | 0.08 | 1.84% | 4.29 | 4.45 | 357083 | 15698.66 | 4.44% |
| 2025-08-25 | 4.22 | 4.34 | 0.13 | 3.09% | 4.19 | 4.43 | 526118 | 22686.69 | 6.54% |
| 2025-08-22 | 4.29 | 4.21 | -0.01 | -0.24% | 4.16 | 4.30 | 242508 | 10185.41 | 3.01% |
| 2025-08-21 | 4.23 | 4.22 | 0.01 | 0.24% | 4.20 | 4.27 | 207006 | 8757.92 | 2.57% |
| 2025-08-20 | 4.16 | 4.21 | 0.05 | 1.20% | 4.14 | 4.21 | 207284 | 8668.02 | 2.58% |
| 2025-08-19 | 4.16 | 4.16 | 0.00 | 0.00% | 4.13 | 4.18 | 170761 | 7102.21 | 2.12% |
| 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% |
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。
