| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 39.55 | 39.99 | 0.44 | 1.11% | 39.51 | 40.33 | 337540 | 135064.94 | 0.89% |
| 2025-05-20 | 39.23 | 39.55 | 0.32 | 0.82% | 39.09 | 39.74 | 198280 | 78242.95 | 0.52% |
| 2025-05-19 | 39.15 | 39.23 | -0.02 | -0.05% | 39.09 | 39.40 | 156601 | 61482.09 | 0.41% |
| 2025-05-16 | 39.70 | 39.25 | -0.49 | -1.23% | 39.15 | 39.80 | 212405 | 83502.13 | 0.56% |
| 2025-05-15 | 39.75 | 39.74 | -0.23 | -0.58% | 39.69 | 40.04 | 230421 | 91860.91 | 0.60% |
| 2025-05-14 | 39.34 | 39.97 | 0.63 | 1.60% | 39.15 | 40.01 | 347492 | 137856.33 | 0.91% |
| 2025-05-13 | 39.30 | 39.34 | 0.10 | 0.25% | 39.09 | 39.44 | 223140 | 87575.76 | 0.59% |
| 2025-05-12 | 39.45 | 39.24 | -0.18 | -0.46% | 39.04 | 39.46 | 256659 | 100672.03 | 0.67% |
| 2025-05-09 | 39.70 | 39.42 | -0.28 | -0.71% | 39.38 | 39.82 | 209725 | 82868.17 | 0.55% |
| 2025-05-08 | 39.78 | 39.70 | -0.03 | -0.08% | 39.62 | 40.15 | 274526 | 109376.58 | 0.72% |
| 2025-05-07 | 39.93 | 39.73 | 0.01 | 0.03% | 39.58 | 39.97 | 252396 | 100377.55 | 0.66% |
| 2025-05-06 | 39.68 | 39.72 | 0.05 | 0.13% | 39.51 | 39.90 | 262067 | 104126.19 | 0.69% |
| 2025-04-30 | 39.49 | 39.67 | 0.17 | 0.43% | 39.39 | 39.76 | 225813 | 89380.05 | 0.59% |
| 2025-04-29 | 39.70 | 39.50 | -0.23 | -0.58% | 39.30 | 39.70 | 239264 | 94373.51 | 0.63% |
| 2025-04-28 | 40.03 | 39.73 | -0.30 | -0.75% | 39.70 | 40.17 | 227241 | 90719.31 | 0.60% |
| 2025-04-25 | 40.80 | 40.03 | -0.49 | -1.21% | 40.01 | 41.08 | 297947 | 120455.90 | 0.78% |
| 2025-04-24 | 40.20 | 40.52 | 0.15 | 0.37% | 40.20 | 41.20 | 345624 | 140700.33 | 0.91% |
| 2025-04-23 | 40.48 | 40.37 | -0.07 | -0.17% | 39.70 | 40.48 | 412568 | 165009.09 | 1.08% |
| 2025-04-22 | 40.43 | 40.44 | -0.06 | -0.15% | 40.26 | 40.83 | 238519 | 96619.26 | 0.63% |
| 2025-04-21 | 40.27 | 40.50 | 0.13 | 0.32% | 40.07 | 40.53 | 201729 | 81394.39 | 0.53% |
| 2025-04-18 | 40.56 | 40.37 | -0.40 | -0.98% | 40.18 | 40.68 | 212710 | 85901.77 | 0.56% |
| 2025-04-17 | 40.50 | 40.77 | -0.03 | -0.07% | 40.22 | 40.83 | 306165 | 124177.80 | 0.80% |
| 2025-04-16 | 40.30 | 40.80 | 0.19 | 0.47% | 39.90 | 41.00 | 495179 | 200233.45 | 1.30% |
| 2025-04-15 | 40.66 | 40.61 | -0.13 | -0.32% | 40.23 | 40.69 | 349633 | 141460.84 | 0.92% |
| 2025-04-14 | 40.93 | 40.74 | -0.19 | -0.46% | 40.68 | 41.20 | 433216 | 176865.77 | 1.14% |
| 2025-04-11 | 41.82 | 40.93 | -1.01 | -2.41% | 40.58 | 41.86 | 608119 | 249483.75 | 1.60% |
| 2025-04-10 | 41.00 | 41.94 | -0.26 | -0.62% | 40.65 | 42.28 | 942115 | 393899.41 | 2.47% |
| 2025-04-09 | 41.95 | 42.20 | 0.85 | 2.06% | 40.58 | 43.50 | 1409823 | 596015.88 | 3.70% |
| 2025-04-08 | 38.78 | 41.35 | 2.57 | 6.63% | 37.91 | 42.00 | 1348126 | 541662.88 | 3.54% |
| 2025-04-07 | 38.85 | 38.78 | -0.71 | -1.80% | 37.53 | 40.19 | 1074454 | 418711.75 | 2.82% |
| 2025-04-03 | 38.70 | 39.49 | 0.45 | 1.15% | 38.70 | 39.67 | 368220 | 145050.08 | 0.97% |
| 2025-04-02 | 38.80 | 39.04 | 0.26 | 0.67% | 38.80 | 39.18 | 263667 | 102863.26 | 0.69% |
| 2025-04-01 | 38.71 | 38.78 | 0.05 | 0.13% | 38.66 | 39.43 | 307321 | 119745.00 | 0.81% |
| 2025-03-31 | 39.46 | 38.73 | -0.91 | -2.30% | 38.66 | 39.91 | 351708 | 137555.16 | 0.92% |
| 2025-03-28 | 39.79 | 39.64 | -0.15 | -0.38% | 39.39 | 39.80 | 278249 | 110063.31 | 0.73% |
| 2025-03-27 | 39.94 | 39.79 | -0.18 | -0.45% | 39.71 | 40.13 | 354833 | 141441.23 | 0.93% |
| 2025-03-26 | 38.62 | 39.97 | 1.37 | 3.55% | 38.50 | 40.20 | 937084 | 371404.69 | 2.46% |
| 2025-03-25 | 38.29 | 38.60 | 0.35 | 0.92% | 37.97 | 38.60 | 304882 | 116805.01 | 0.80% |
| 2025-03-24 | 38.20 | 38.25 | -0.33 | -0.86% | 37.56 | 38.38 | 305369 | 116557.02 | 0.80% |
| 2025-03-21 | 38.26 | 38.58 | 0.32 | 0.84% | 37.72 | 39.25 | 542622 | 208210.38 | 1.42% |
| 2025-03-20 | 39.10 | 38.26 | -0.48 | -1.24% | 38.25 | 39.10 | 425599 | 163882.11 | 1.12% |
| 2025-03-19 | 38.60 | 38.74 | 0.11 | 0.28% | 38.28 | 38.75 | 308693 | 118973.44 | 0.81% |
| 2025-03-18 | 39.19 | 38.63 | -0.58 | -1.48% | 38.50 | 39.19 | 421433 | 162919.19 | 1.11% |
| 2025-03-17 | 38.83 | 39.21 | 0.71 | 1.84% | 38.67 | 39.57 | 532194 | 208756.48 | 1.40% |
| 2025-03-14 | 38.19 | 38.50 | 0.47 | 1.24% | 38.05 | 38.67 | 489494 | 188050.59 | 1.28% |
| 2025-03-13 | 37.95 | 38.03 | 0.06 | 0.16% | 37.86 | 38.21 | 335989 | 127774.78 | 0.88% |
| 2025-03-12 | 38.11 | 37.97 | -0.13 | -0.34% | 37.78 | 38.18 | 380513 | 144591.25 | 1.00% |
| 2025-03-11 | 36.91 | 38.10 | 0.79 | 2.12% | 36.86 | 38.13 | 697370 | 263700.62 | 1.83% |
| 2025-03-10 | 37.50 | 37.31 | 0.41 | 1.11% | 36.96 | 37.59 | 485542 | 181070.48 | 1.27% |
| 2025-03-07 | 36.75 | 36.90 | 0.05 | 0.14% | 36.62 | 37.26 | 377782 | 139557.89 | 0.99% |
| 2025-03-06 | 36.70 | 36.85 | 0.27 | 0.74% | 36.40 | 36.95 | 317559 | 116713.93 | 0.83% |
| 2025-03-05 | 37.10 | 36.58 | -0.49 | -1.32% | 36.52 | 37.16 | 286757 | 105204.36 | 0.75% |
| 2025-03-04 | 36.68 | 37.07 | 0.40 | 1.09% | 36.28 | 37.31 | 365465 | 134187.47 | 0.96% |
| 2025-03-03 | 36.29 | 36.67 | 0.38 | 1.05% | 36.11 | 37.07 | 431883 | 158615.88 | 1.13% |
| 2025-02-28 | 36.47 | 36.29 | -0.22 | -0.60% | 36.20 | 37.08 | 427853 | 156732.23 | 1.12% |
| 2025-02-27 | 36.80 | 36.51 | -0.32 | -0.87% | 36.27 | 36.89 | 340966 | 124487.20 | 0.89% |
| 2025-02-26 | 36.60 | 36.83 | 0.24 | 0.66% | 36.38 | 36.85 | 292514 | 106965.44 | 0.77% |
| 2025-02-25 | 37.02 | 36.59 | -0.61 | -1.64% | 36.51 | 37.02 | 336330 | 123307.43 | 0.88% |
| 2025-02-24 | 37.37 | 37.20 | 0.20 | 0.54% | 37.03 | 37.84 | 534925 | 200014.38 | 1.40% |
| 2025-02-21 | 37.00 | 37.00 | 0.08 | 0.22% | 36.88 | 38.06 | 520216 | 194045.55 | 1.37% |
| 2025-02-20 | 37.38 | 36.92 | -0.48 | -1.28% | 36.90 | 37.38 | 304871 | 112998.45 | 0.80% |
| 2025-02-19 | 37.11 | 37.40 | 0.23 | 0.62% | 36.81 | 37.49 | 436714 | 162178.05 | 1.15% |
| 2025-02-18 | 37.90 | 37.17 | -0.69 | -1.82% | 37.10 | 38.06 | 361634 | 135973.45 | 0.95% |
| 2025-02-17 | 37.68 | 37.86 | 0.15 | 0.40% | 37.23 | 38.09 | 415642 | 156305.95 | 1.09% |
| 2025-02-14 | 37.80 | 37.71 | -0.50 | -1.31% | 37.41 | 38.08 | 489139 | 184560.12 | 1.28% |
| 2025-02-13 | 36.21 | 38.21 | 1.90 | 5.23% | 36.15 | 38.45 | 1087730 | 409864.91 | 2.85% |
| 2025-02-12 | 36.10 | 36.31 | 0.07 | 0.19% | 35.83 | 36.32 | 346108 | 124657.20 | 0.91% |
| 2025-02-11 | 36.59 | 36.24 | -0.34 | -0.93% | 36.18 | 36.75 | 313600 | 114019.13 | 0.82% |
| 2025-02-10 | 36.72 | 36.58 | -0.24 | -0.65% | 36.43 | 36.80 | 328526 | 120088.42 | 0.86% |
| 2025-02-07 | 36.66 | 36.82 | 0.02 | 0.05% | 36.35 | 37.13 | 433108 | 159135.72 | 1.14% |
| 2025-02-06 | 36.83 | 36.80 | -0.02 | -0.05% | 36.32 | 36.86 | 271945 | 99591.78 | 0.71% |
| 2025-02-05 | 37.35 | 36.82 | -0.39 | -1.05% | 36.71 | 37.43 | 232847 | 85939.31 | 0.61% |
| 2025-01-27 | 36.92 | 37.21 | 0.33 | 0.89% | 36.92 | 37.68 | 268043 | 100134.05 | 0.70% |
| 2025-01-24 | 36.72 | 36.88 | 0.07 | 0.19% | 36.56 | 36.99 | 204650 | 75332.91 | 0.54% |
| 2025-01-23 | 36.85 | 36.81 | 0.29 | 0.79% | 36.68 | 37.14 | 270185 | 99809.68 | 0.71% |
| 2025-01-22 | 36.82 | 36.52 | -0.38 | -1.03% | 36.31 | 36.82 | 213410 | 77986.80 | 0.56% |
| 2025-01-21 | 37.40 | 36.90 | -0.33 | -0.89% | 36.71 | 37.41 | 221953 | 81962.32 | 0.58% |
| 2025-01-20 | 36.90 | 37.23 | 0.54 | 1.47% | 36.72 | 37.50 | 364180 | 135162.56 | 0.96% |
| 2025-01-17 | 36.42 | 36.69 | 0.26 | 0.71% | 36.15 | 36.90 | 273964 | 100348.17 | 0.72% |
| 2025-01-16 | 36.41 | 36.43 | 0.06 | 0.16% | 36.14 | 37.05 | 347114 | 126958.08 | 0.91% |
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。
