| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 3.92 | 3.96 | 0.03 | 0.76% | 3.92 | 3.98 | 252230 | 9956.21 | 3.14% |
| 2025-04-21 | 3.92 | 3.93 | 0.02 | 0.51% | 3.86 | 3.93 | 234762 | 9160.76 | 2.92% |
| 2025-04-18 | 3.99 | 3.91 | -0.09 | -2.25% | 3.91 | 4.00 | 290657 | 11443.84 | 3.61% |
| 2025-04-17 | 3.97 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 297018 | 11868.94 | 3.69% |
| 2025-04-16 | 4.06 | 3.99 | -0.08 | -1.97% | 3.92 | 4.07 | 367821 | 14701.31 | 4.57% |
| 2025-04-15 | 4.04 | 4.07 | 0.02 | 0.49% | 3.98 | 4.09 | 395083 | 15959.56 | 4.91% |
| 2025-04-14 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.08 | 445509 | 18022.80 | 5.54% |
| 2025-04-11 | 4.15 | 4.03 | -0.13 | -3.13% | 3.98 | 4.16 | 643652 | 26022.75 | 8.00% |
| 2025-04-10 | 4.09 | 4.16 | -0.01 | -0.24% | 4.07 | 4.23 | 907635 | 37733.91 | 11.28% |
| 2025-04-09 | 4.20 | 4.17 | -0.04 | -0.95% | 4.05 | 4.33 | 1232217 | 51632.45 | 15.32% |
| 2025-04-08 | 3.80 | 4.21 | 0.38 | 9.92% | 3.80 | 4.21 | 1179680 | 48004.61 | 14.66% |
| 2025-04-07 | 3.94 | 3.83 | -0.11 | -2.79% | 3.80 | 4.10 | 818012 | 32424.84 | 10.17% |
| 2025-04-03 | 3.80 | 3.94 | 0.13 | 3.41% | 3.80 | 3.95 | 367634 | 14366.98 | 4.57% |
| 2025-04-02 | 3.84 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 125466 | 4792.28 | 1.56% |
| 2025-04-01 | 3.76 | 3.82 | 0.08 | 2.14% | 3.76 | 3.88 | 178397 | 6821.58 | 2.22% |
| 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% |
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。
