| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 43.12 | 44.52 | 1.02 | 2.34% | 43.02 | 44.88 | 458321 | 203069.81 | 1.20% |
| 2026-03-24 | 45.20 | 43.50 | -1.70 | -3.76% | 42.30 | 45.50 | 993382 | 429392.50 | 2.61% |
| 2026-03-23 | 48.50 | 45.20 | -4.25 | -8.59% | 44.76 | 48.57 | 926626 | 425726.09 | 2.43% |
| 2026-03-20 | 48.93 | 49.45 | 0.65 | 1.33% | 48.62 | 49.90 | 472356 | 231964.62 | 1.24% |
| 2026-03-19 | 49.51 | 48.80 | -0.89 | -1.79% | 48.56 | 49.79 | 353957 | 173238.11 | 0.93% |
| 2026-03-18 | 50.18 | 49.69 | -0.55 | -1.09% | 49.43 | 50.72 | 314884 | 156800.59 | 0.83% |
| 2026-03-17 | 49.51 | 50.24 | 0.50 | 1.01% | 49.20 | 51.48 | 520464 | 264084.81 | 1.37% |
| 2026-03-16 | 50.03 | 49.74 | -0.05 | -0.10% | 49.64 | 50.80 | 385143 | 192852.69 | 1.01% |
| 2026-03-13 | 50.50 | 49.79 | -0.80 | -1.58% | 49.57 | 50.75 | 376326 | 188356.66 | 0.99% |
| 2026-03-12 | 49.50 | 50.59 | 1.28 | 2.60% | 49.00 | 50.68 | 629146 | 315353.41 | 1.65% |
| 2026-03-11 | 48.34 | 49.31 | 0.98 | 2.03% | 48.22 | 49.78 | 475502 | 233233.00 | 1.25% |
| 2026-03-10 | 48.88 | 48.33 | -1.08 | -2.19% | 48.19 | 49.55 | 492950 | 239902.36 | 1.29% |
| 2026-03-09 | 49.60 | 49.41 | 0.07 | 0.14% | 49.21 | 50.76 | 838243 | 418404.59 | 2.20% |
| 2026-03-06 | 46.67 | 49.34 | 2.54 | 5.43% | 46.55 | 49.53 | 909998 | 442491.50 | 2.39% |
| 2026-03-05 | 47.13 | 46.80 | -0.33 | -0.70% | 46.18 | 47.18 | 323513 | 150916.42 | 0.85% |
| 2026-03-04 | 46.69 | 47.13 | 0.60 | 1.29% | 46.26 | 47.23 | 547247 | 255835.30 | 1.44% |
| 2026-03-03 | 46.70 | 46.53 | -0.28 | -0.60% | 46.46 | 47.50 | 449678 | 210966.73 | 1.18% |
| 2026-03-02 | 46.50 | 46.81 | -0.09 | -0.19% | 46.42 | 48.14 | 513369 | 241902.28 | 1.35% |
| 2026-02-27 | 45.15 | 46.90 | 1.77 | 3.92% | 45.15 | 47.06 | 718470 | 334512.97 | 1.89% |
| 2026-02-26 | 45.03 | 45.13 | 0.34 | 0.76% | 44.91 | 45.98 | 388725 | 176724.03 | 1.02% |
| 2026-02-25 | 44.51 | 44.79 | 0.23 | 0.52% | 44.41 | 45.09 | 283592 | 127097.69 | 0.74% |
| 2026-02-24 | 45.51 | 44.56 | -0.79 | -1.74% | 44.40 | 45.86 | 391376 | 175220.62 | 1.03% |
| 2026-02-13 | 45.24 | 45.35 | 0.11 | 0.24% | 45.02 | 46.08 | 298934 | 136187.09 | 0.78% |
| 2026-02-12 | 45.81 | 45.24 | -0.79 | -1.72% | 45.17 | 46.08 | 276391 | 125480.05 | 0.73% |
| 2026-02-11 | 45.88 | 46.03 | 0.11 | 0.24% | 45.35 | 46.17 | 286099 | 130878.72 | 0.75% |
| 2026-02-10 | 46.46 | 45.92 | -0.73 | -1.56% | 45.83 | 46.94 | 297338 | 136938.92 | 0.78% |
| 2026-02-09 | 46.16 | 46.65 | 0.24 | 0.52% | 46.08 | 47.29 | 334720 | 156181.06 | 0.88% |
| 2026-02-06 | 46.09 | 46.41 | -0.32 | -0.68% | 46.05 | 47.05 | 359020 | 166607.08 | 0.94% |
| 2026-02-05 | 46.84 | 46.73 | -0.13 | -0.28% | 46.40 | 47.49 | 415359 | 195127.83 | 1.09% |
| 2026-02-04 | 45.75 | 46.86 | 1.18 | 2.58% | 45.48 | 46.96 | 538401 | 250388.08 | 1.41% |
| 2026-02-03 | 45.01 | 45.68 | 0.58 | 1.29% | 44.65 | 45.71 | 374354 | 169123.19 | 0.98% |
| 2026-02-02 | 46.03 | 45.10 | -0.90 | -1.96% | 44.91 | 46.33 | 579386 | 263816.47 | 1.52% |
| 2026-01-30 | 46.10 | 46.00 | -0.33 | -0.71% | 45.88 | 47.79 | 913336 | 428873.41 | 2.40% |
| 2026-01-29 | 44.85 | 46.33 | 1.19 | 2.64% | 44.65 | 46.36 | 617845 | 282403.19 | 1.62% |
| 2026-01-28 | 44.88 | 45.14 | 0.11 | 0.24% | 44.20 | 45.33 | 616034 | 275104.03 | 1.62% |
| 2026-01-27 | 46.51 | 45.03 | -1.48 | -3.18% | 45.00 | 46.52 | 583399 | 264455.03 | 1.53% |
| 2026-01-26 | 46.00 | 46.51 | 0.50 | 1.09% | 45.52 | 46.88 | 591430 | 273672.12 | 1.55% |
| 2026-01-23 | 45.62 | 46.01 | 0.39 | 0.85% | 45.45 | 46.01 | 443816 | 202928.97 | 1.17% |
| 2026-01-22 | 46.23 | 45.62 | -0.65 | -1.40% | 45.49 | 46.55 | 503434 | 230349.98 | 1.32% |
| 2026-01-21 | 46.88 | 46.27 | -0.57 | -1.22% | 46.12 | 46.96 | 455891 | 212070.78 | 1.20% |
| 2026-01-20 | 47.23 | 46.84 | -0.34 | -0.72% | 46.75 | 47.41 | 396774 | 186452.70 | 1.04% |
| 2026-01-19 | 47.33 | 47.18 | -0.15 | -0.32% | 47.00 | 47.76 | 374027 | 177015.00 | 0.98% |
| 2026-01-16 | 48.31 | 47.33 | -0.97 | -2.01% | 47.12 | 48.41 | 575982 | 274295.22 | 1.51% |
| 2026-01-15 | 48.48 | 48.30 | -0.10 | -0.21% | 48.18 | 48.73 | 358997 | 173885.08 | 0.94% |
| 2026-01-14 | 48.19 | 48.40 | 0.22 | 0.46% | 47.90 | 48.69 | 427831 | 206692.77 | 1.12% |
| 2026-01-13 | 49.45 | 48.18 | -1.17 | -2.37% | 48.10 | 49.52 | 498964 | 243212.95 | 1.31% |
| 2026-01-12 | 49.76 | 49.35 | -0.41 | -0.82% | 48.80 | 49.79 | 357575 | 176033.03 | 0.94% |
| 2026-01-09 | 50.10 | 49.76 | -0.40 | -0.80% | 49.58 | 50.52 | 345817 | 172480.59 | 0.91% |
| 2026-01-08 | 51.28 | 50.16 | -0.64 | -1.26% | 50.06 | 51.32 | 259239 | 130824.45 | 0.68% |
| 2026-01-07 | 51.19 | 50.80 | -0.58 | -1.13% | 50.68 | 51.85 | 358484 | 183557.94 | 0.94% |
| 2026-01-06 | 49.83 | 51.38 | 1.28 | 2.55% | 49.49 | 51.45 | 435762 | 220742.86 | 1.14% |
| 2026-01-05 | 50.60 | 50.10 | -0.48 | -0.95% | 49.78 | 50.72 | 299385 | 149913.36 | 0.79% |
| 2025-12-31 | 50.50 | 50.58 | -0.31 | -0.61% | 50.02 | 50.77 | 266630 | 134227.61 | 0.70% |
| 2025-12-30 | 50.00 | 50.89 | 0.99 | 1.98% | 49.93 | 51.35 | 460309 | 234028.16 | 1.21% |
| 2025-12-29 | 48.10 | 49.90 | 1.95 | 4.07% | 48.10 | 50.59 | 671662 | 333903.78 | 1.76% |
| 2025-12-26 | 47.80 | 47.95 | 0.00 | 0.00% | 47.59 | 48.08 | 231959 | 110988.09 | 0.61% |
| 2025-12-25 | 47.90 | 47.95 | -0.17 | -0.35% | 47.72 | 48.11 | 240532 | 115121.93 | 0.63% |
| 2025-12-24 | 49.17 | 48.12 | -1.22 | -2.47% | 47.60 | 49.27 | 421073 | 202409.62 | 1.11% |
| 2025-12-23 | 49.55 | 49.34 | -0.25 | -0.50% | 49.22 | 49.80 | 197150 | 97546.69 | 0.52% |
| 2025-12-22 | 49.50 | 49.59 | 0.40 | 0.81% | 48.72 | 49.86 | 359889 | 177119.61 | 0.94% |
| 2025-12-19 | 49.40 | 49.19 | -0.29 | -0.59% | 49.05 | 50.20 | 361311 | 179870.12 | 0.95% |
| 2025-12-18 | 49.18 | 49.48 | -0.11 | -0.22% | 48.99 | 50.14 | 225069 | 111703.34 | 0.59% |
| 2025-12-17 | 49.75 | 49.59 | 0.53 | 1.08% | 48.30 | 49.88 | 272643 | 134216.75 | 0.72% |
| 2025-12-16 | 49.26 | 49.06 | -0.19 | -0.39% | 48.76 | 49.59 | 171098 | 83906.37 | 0.45% |
| 2025-12-15 | 48.75 | 49.25 | 0.47 | 0.96% | 48.62 | 49.90 | 294710 | 145797.48 | 0.77% |
| 2025-12-12 | 47.35 | 48.78 | 1.44 | 3.04% | 47.12 | 48.96 | 425846 | 205897.09 | 1.12% |
| 2025-12-11 | 47.88 | 47.34 | -0.65 | -1.35% | 46.88 | 47.90 | 350349 | 165669.20 | 0.92% |
| 2025-12-10 | 47.80 | 47.99 | -0.01 | -0.02% | 47.35 | 48.07 | 191695 | 91671.52 | 0.50% |
| 2025-12-09 | 48.48 | 48.00 | -0.38 | -0.79% | 47.88 | 49.11 | 273028 | 131711.55 | 0.72% |
| 2025-12-08 | 48.77 | 48.38 | -0.45 | -0.92% | 48.10 | 48.88 | 271164 | 131012.69 | 0.71% |
| 2025-12-05 | 48.87 | 48.83 | -0.13 | -0.27% | 48.62 | 49.29 | 176871 | 86459.25 | 0.46% |
| 2025-12-04 | 48.70 | 48.96 | 0.16 | 0.33% | 48.70 | 49.34 | 150394 | 73853.88 | 0.39% |
| 2025-12-03 | 49.00 | 48.80 | -0.33 | -0.67% | 48.64 | 49.29 | 191421 | 93624.30 | 0.50% |
| 2025-12-02 | 49.55 | 49.13 | -0.57 | -1.15% | 49.06 | 49.82 | 175829 | 86834.27 | 0.46% |
| 2025-12-01 | 50.96 | 49.70 | -1.05 | -2.07% | 49.37 | 50.98 | 370881 | 184754.92 | 0.97% |
| 2025-11-28 | 50.01 | 50.75 | 0.85 | 1.70% | 49.78 | 50.80 | 280425 | 141651.61 | 0.74% |
| 2025-11-27 | 49.71 | 49.90 | 0.30 | 0.60% | 49.20 | 50.50 | 229943 | 114973.40 | 0.60% |
| 2025-11-26 | 50.00 | 49.60 | -0.23 | -0.46% | 49.52 | 50.88 | 248389 | 124243.09 | 0.65% |
| 2025-11-25 | 49.21 | 49.83 | 0.37 | 0.75% | 48.71 | 50.60 | 433284 | 216630.89 | 1.14% |
| 2025-11-24 | 49.34 | 49.46 | 1.57 | 3.28% | 48.97 | 50.81 | 488485 | 242951.19 | 1.28% |
牧原股份(002714)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。
