| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.82 | 3.74 | -0.10 | -2.60% | 3.73 | 3.83 | 216301 | 8147.05 | 2.69% |
| 2025-03-28 | 3.89 | 3.84 | -0.06 | -1.54% | 3.82 | 3.91 | 161262 | 6219.43 | 2.00% |
| 2025-03-27 | 3.93 | 3.90 | -0.03 | -0.76% | 3.87 | 3.95 | 157447 | 6139.29 | 1.96% |
| 2025-03-26 | 3.81 | 3.93 | 0.10 | 2.61% | 3.80 | 3.97 | 327502 | 12805.46 | 4.07% |
| 2025-03-25 | 3.78 | 3.83 | 0.04 | 1.06% | 3.76 | 3.83 | 171309 | 6499.81 | 2.13% |
| 2025-03-24 | 3.87 | 3.79 | -0.08 | -2.07% | 3.74 | 3.88 | 209222 | 7952.51 | 2.60% |
| 2025-03-21 | 3.89 | 3.87 | -0.04 | -1.02% | 3.85 | 3.92 | 150827 | 5854.48 | 1.87% |
| 2025-03-20 | 3.92 | 3.91 | 0.00 | 0.00% | 3.89 | 3.94 | 145383 | 5690.52 | 1.81% |
| 2025-03-19 | 3.90 | 3.91 | -0.01 | -0.26% | 3.89 | 3.93 | 109472 | 4274.42 | 1.36% |
| 2025-03-18 | 3.94 | 3.92 | -0.02 | -0.51% | 3.89 | 3.95 | 144553 | 5645.46 | 1.80% |
| 2025-03-17 | 3.95 | 3.94 | 0.02 | 0.51% | 3.93 | 3.98 | 208752 | 8246.86 | 2.59% |
| 2025-03-14 | 3.89 | 3.92 | 0.03 | 0.77% | 3.87 | 3.94 | 233212 | 9118.98 | 2.90% |
| 2025-03-13 | 3.89 | 3.89 | 0.00 | 0.00% | 3.82 | 3.91 | 158152 | 6103.52 | 1.97% |
| 2025-03-12 | 3.93 | 3.89 | -0.04 | -1.02% | 3.87 | 3.95 | 263728 | 10298.69 | 3.28% |
| 2025-03-11 | 3.79 | 3.93 | 0.11 | 2.88% | 3.78 | 3.94 | 453374 | 17620.79 | 5.64% |
| 2025-03-10 | 3.83 | 3.82 | 0.06 | 1.60% | 3.80 | 3.90 | 250906 | 9620.07 | 3.12% |
| 2025-03-07 | 3.76 | 3.76 | -0.01 | -0.27% | 3.74 | 3.78 | 146351 | 5504.03 | 1.82% |
| 2025-03-06 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.77 | 172452 | 6463.05 | 2.14% |
| 2025-03-05 | 3.81 | 3.76 | -0.04 | -1.05% | 3.73 | 3.82 | 138202 | 5192.20 | 1.72% |
| 2025-03-04 | 3.76 | 3.80 | 0.04 | 1.06% | 3.71 | 3.80 | 150159 | 5637.86 | 1.87% |
| 2025-03-03 | 3.75 | 3.76 | 0.01 | 0.27% | 3.74 | 3.79 | 137764 | 5188.06 | 1.71% |
| 2025-02-28 | 3.82 | 3.75 | -0.07 | -1.83% | 3.74 | 3.83 | 177374 | 6713.69 | 2.20% |
| 2025-02-27 | 3.83 | 3.82 | -0.01 | -0.26% | 3.79 | 3.86 | 220532 | 8418.41 | 2.74% |
| 2025-02-26 | 3.83 | 3.83 | 0.01 | 0.26% | 3.80 | 3.84 | 206024 | 7874.39 | 2.56% |
| 2025-02-25 | 3.86 | 3.82 | -0.10 | -2.55% | 3.81 | 3.88 | 328313 | 12596.76 | 4.08% |
| 2025-02-24 | 3.91 | 3.92 | 0.07 | 1.82% | 3.90 | 4.01 | 379081 | 14940.04 | 4.71% |
| 2025-02-21 | 3.87 | 3.85 | -0.02 | -0.52% | 3.81 | 3.89 | 176897 | 6791.62 | 2.20% |
| 2025-02-20 | 3.88 | 3.87 | -0.01 | -0.26% | 3.84 | 3.89 | 157098 | 6065.60 | 1.95% |
| 2025-02-19 | 3.85 | 3.88 | 0.02 | 0.52% | 3.84 | 3.90 | 198820 | 7681.67 | 2.47% |
| 2025-02-18 | 3.98 | 3.86 | -0.11 | -2.77% | 3.85 | 3.99 | 224463 | 8779.23 | 2.79% |
| 2025-02-17 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.99 | 226812 | 8962.01 | 2.82% |
| 2025-02-14 | 3.98 | 3.93 | -0.05 | -1.26% | 3.93 | 4.00 | 242448 | 9593.96 | 3.01% |
| 2025-02-13 | 3.91 | 3.98 | 0.05 | 1.27% | 3.91 | 4.00 | 401001 | 15936.47 | 4.98% |
| 2025-02-12 | 3.92 | 3.93 | 0.01 | 0.26% | 3.88 | 3.96 | 235335 | 9205.97 | 2.93% |
| 2025-02-11 | 3.96 | 3.92 | -0.04 | -1.01% | 3.89 | 3.98 | 205191 | 8032.83 | 2.55% |
| 2025-02-10 | 3.91 | 3.96 | 0.04 | 1.02% | 3.90 | 3.96 | 220413 | 8658.39 | 2.74% |
| 2025-02-07 | 3.91 | 3.92 | 0.01 | 0.26% | 3.89 | 3.97 | 264665 | 10385.73 | 3.29% |
| 2025-02-06 | 3.89 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 179193 | 6955.78 | 2.23% |
| 2025-02-05 | 3.86 | 3.89 | 0.04 | 1.04% | 3.84 | 3.91 | 193904 | 7521.37 | 2.41% |
| 2025-01-27 | 3.86 | 3.85 | 0.00 | 0.00% | 3.83 | 3.94 | 226109 | 8780.87 | 2.81% |
| 2025-01-24 | 3.91 | 3.85 | -0.06 | -1.53% | 3.83 | 3.92 | 187645 | 7242.54 | 2.33% |
| 2025-01-23 | 3.99 | 3.91 | -0.03 | -0.76% | 3.91 | 4.04 | 296305 | 11782.95 | 3.68% |
| 2025-01-22 | 3.99 | 3.94 | -0.05 | -1.25% | 3.92 | 4.06 | 145260 | 5787.62 | 1.81% |
| 2025-01-21 | 3.99 | 3.99 | 0.00 | 0.00% | 3.96 | 4.04 | 124934 | 4987.31 | 1.55% |
| 2025-01-20 | 3.95 | 3.99 | 0.05 | 1.27% | 3.89 | 3.99 | 150004 | 5933.91 | 1.86% |
| 2025-01-17 | 3.90 | 3.94 | 0.03 | 0.77% | 3.87 | 4.07 | 190795 | 7513.97 | 2.37% |
| 2025-01-16 | 3.89 | 3.91 | 0.02 | 0.51% | 3.87 | 3.95 | 119745 | 4696.65 | 1.49% |
| 2025-01-15 | 3.92 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 120267 | 4685.12 | 1.49% |
| 2025-01-14 | 3.80 | 3.91 | 0.14 | 3.71% | 3.79 | 3.91 | 173961 | 6712.93 | 2.16% |
| 2025-01-13 | 3.72 | 3.77 | 0.00 | 0.00% | 3.65 | 3.79 | 163032 | 6079.30 | 2.03% |
| 2025-01-10 | 3.84 | 3.77 | -0.08 | -2.08% | 3.77 | 3.87 | 174569 | 6642.81 | 2.17% |
| 2025-01-09 | 3.88 | 3.85 | -0.01 | -0.26% | 3.83 | 3.90 | 111188 | 4294.19 | 1.38% |
| 2025-01-08 | 3.84 | 3.86 | 0.02 | 0.52% | 3.76 | 3.88 | 169159 | 6468.05 | 2.10% |
| 2025-01-07 | 3.83 | 3.84 | 0.06 | 1.59% | 3.76 | 3.86 | 168602 | 6413.38 | 2.10% |
| 2025-01-06 | 3.75 | 3.78 | 0.01 | 0.27% | 3.65 | 3.81 | 155225 | 5818.23 | 1.93% |
| 2025-01-03 | 3.94 | 3.77 | -0.17 | -4.31% | 3.75 | 3.97 | 227888 | 8740.41 | 2.83% |
| 2025-01-02 | 3.99 | 3.94 | -0.03 | -0.76% | 3.91 | 4.06 | 219057 | 8752.35 | 2.72% |
| 2024-12-31 | 4.04 | 3.97 | -0.05 | -1.24% | 3.97 | 4.08 | 159549 | 6409.67 | 1.98% |
| 2024-12-30 | 4.11 | 4.02 | -0.11 | -2.66% | 3.99 | 4.13 | 200644 | 8083.40 | 2.49% |
| 2024-12-27 | 3.99 | 4.13 | 0.15 | 3.77% | 3.96 | 4.17 | 238954 | 9774.46 | 2.97% |
| 2024-12-26 | 3.97 | 3.98 | 0.02 | 0.51% | 3.96 | 4.02 | 145409 | 5801.63 | 1.81% |
| 2024-12-25 | 4.04 | 3.96 | -0.08 | -1.98% | 3.90 | 4.05 | 193414 | 7662.89 | 2.40% |
| 2024-12-24 | 4.07 | 4.04 | 0.00 | 0.00% | 4.00 | 4.08 | 193413 | 7823.36 | 2.40% |
| 2024-12-23 | 4.27 | 4.04 | -0.25 | -5.83% | 4.03 | 4.29 | 336530 | 13843.40 | 4.18% |
| 2024-12-20 | 4.25 | 4.29 | 0.02 | 0.47% | 4.24 | 4.35 | 166223 | 7158.68 | 2.07% |
| 2024-12-19 | 4.31 | 4.27 | -0.03 | -0.70% | 4.20 | 4.34 | 237047 | 10077.98 | 2.95% |
| 2024-12-18 | 4.38 | 4.30 | -0.08 | -1.83% | 4.28 | 4.42 | 266902 | 11547.40 | 3.32% |
| 2024-12-17 | 4.58 | 4.38 | -0.19 | -4.16% | 4.36 | 4.60 | 279012 | 12339.71 | 3.47% |
| 2024-12-16 | 4.60 | 4.57 | -0.03 | -0.65% | 4.53 | 4.64 | 239163 | 10958.87 | 2.97% |
| 2024-12-13 | 4.70 | 4.60 | -0.12 | -2.54% | 4.58 | 4.71 | 316680 | 14697.70 | 3.94% |
| 2024-12-12 | 4.60 | 4.72 | 0.13 | 2.83% | 4.55 | 4.73 | 342538 | 15972.05 | 4.26% |
| 2024-12-11 | 4.46 | 4.59 | 0.12 | 2.68% | 4.45 | 4.60 | 306895 | 14012.44 | 3.81% |
| 2024-12-10 | 4.57 | 4.47 | -0.01 | -0.22% | 4.46 | 4.61 | 265538 | 12025.26 | 3.30% |
| 2024-12-09 | 4.50 | 4.48 | -0.01 | -0.22% | 4.41 | 4.55 | 229111 | 10223.31 | 2.85% |
| 2024-12-06 | 4.39 | 4.49 | 0.10 | 2.28% | 4.39 | 4.62 | 353259 | 15900.44 | 4.39% |
| 2024-12-05 | 4.38 | 4.39 | 0.04 | 0.92% | 4.31 | 4.40 | 162705 | 7096.20 | 2.02% |
| 2024-12-04 | 4.42 | 4.35 | -0.08 | -1.81% | 4.33 | 4.45 | 171336 | 7512.46 | 2.13% |
| 2024-12-03 | 4.43 | 4.43 | 0.00 | 0.00% | 4.38 | 4.50 | 223802 | 9926.86 | 2.78% |
| 2024-12-02 | 4.30 | 4.43 | 0.13 | 3.02% | 4.29 | 4.43 | 263911 | 11565.91 | 3.28% |
| 2024-11-29 | 4.26 | 4.30 | 0.04 | 0.94% | 4.22 | 4.32 | 194568 | 8334.06 | 2.42% |
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。
