| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 48.00 | 47.89 | -0.33 | -0.68% | 47.84 | 48.97 | 303234 | 146390.72 | 0.80% |
| 2025-11-20 | 48.45 | 48.22 | -0.23 | -0.47% | 48.11 | 48.90 | 169987 | 82353.91 | 0.45% |
| 2025-11-19 | 48.60 | 48.45 | -0.15 | -0.31% | 48.07 | 48.72 | 158781 | 76869.58 | 0.42% |
| 2025-11-18 | 48.00 | 48.60 | 0.14 | 0.29% | 47.96 | 48.95 | 219460 | 106727.47 | 0.58% |
| 2025-11-17 | 49.60 | 48.46 | -1.41 | -2.83% | 47.63 | 49.65 | 445175 | 215211.14 | 1.17% |
| 2025-11-14 | 50.18 | 49.87 | -0.70 | -1.38% | 49.87 | 50.73 | 248787 | 124819.09 | 0.65% |
| 2025-11-13 | 50.10 | 50.57 | 0.43 | 0.86% | 49.65 | 50.68 | 285445 | 143107.00 | 0.75% |
| 2025-11-12 | 50.41 | 50.14 | -0.44 | -0.87% | 49.88 | 50.84 | 244907 | 123261.01 | 0.64% |
| 2025-11-11 | 51.65 | 50.58 | -1.09 | -2.11% | 50.46 | 51.65 | 373404 | 189781.36 | 0.98% |
| 2025-11-10 | 50.37 | 51.67 | 1.96 | 3.94% | 49.51 | 51.80 | 549803 | 280804.19 | 1.44% |
| 2025-11-07 | 49.31 | 49.71 | 0.46 | 0.93% | 49.14 | 50.29 | 285542 | 142290.86 | 0.75% |
| 2025-11-06 | 49.21 | 49.25 | -0.18 | -0.36% | 48.97 | 50.00 | 294385 | 145579.16 | 0.77% |
| 2025-11-05 | 49.05 | 49.43 | -0.07 | -0.14% | 48.77 | 49.88 | 241378 | 119275.65 | 0.63% |
| 2025-11-04 | 51.00 | 49.50 | -1.69 | -3.30% | 49.35 | 51.11 | 420114 | 209638.50 | 1.10% |
| 2025-11-03 | 50.35 | 51.19 | 0.89 | 1.77% | 50.35 | 51.94 | 493454 | 252745.70 | 1.29% |
| 2025-10-31 | 50.02 | 50.30 | 0.62 | 1.25% | 50.02 | 51.68 | 441998 | 224563.09 | 1.16% |
| 2025-10-30 | 50.50 | 49.68 | -0.72 | -1.43% | 49.41 | 50.55 | 296752 | 147865.09 | 0.78% |
| 2025-10-29 | 50.13 | 50.40 | -0.02 | -0.04% | 50.09 | 50.91 | 216619 | 109160.77 | 0.57% |
| 2025-10-28 | 50.24 | 50.42 | 0.17 | 0.34% | 50.00 | 50.98 | 272673 | 137684.17 | 0.72% |
| 2025-10-27 | 48.88 | 50.25 | 1.39 | 2.84% | 48.60 | 50.59 | 449220 | 224037.69 | 1.18% |
| 2025-10-24 | 49.02 | 48.86 | 0.15 | 0.31% | 48.45 | 49.64 | 295283 | 144449.34 | 0.77% |
| 2025-10-23 | 48.76 | 48.71 | 0.01 | 0.02% | 48.18 | 49.12 | 214656 | 104434.40 | 0.56% |
| 2025-10-22 | 49.46 | 48.70 | -0.76 | -1.54% | 48.47 | 49.78 | 364519 | 178566.98 | 0.96% |
| 2025-10-21 | 49.48 | 49.46 | -0.02 | -0.04% | 49.18 | 50.02 | 306277 | 151781.69 | 0.80% |
| 2025-10-20 | 50.60 | 49.48 | -1.14 | -2.25% | 49.22 | 50.80 | 394602 | 196884.91 | 1.04% |
| 2025-10-17 | 51.10 | 50.62 | -0.71 | -1.38% | 50.38 | 51.48 | 321614 | 163565.81 | 0.84% |
| 2025-10-16 | 52.68 | 51.33 | -1.02 | -1.95% | 51.33 | 52.69 | 317185 | 164709.91 | 0.83% |
| 2025-10-15 | 53.61 | 53.27 | -0.43 | -0.80% | 52.53 | 54.00 | 351685 | 187149.31 | 0.92% |
| 2025-10-14 | 53.20 | 53.70 | 0.60 | 1.13% | 52.88 | 54.40 | 589718 | 316893.44 | 1.55% |
| 2025-10-13 | 52.27 | 53.10 | -0.12 | -0.23% | 52.27 | 54.18 | 515176 | 273236.94 | 1.35% |
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。
