| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 50.48 | 50.35 | 0.14 | 0.28% | 49.58 | 50.74 | 569572 | 285209.88 | 1.49% |
| 2025-08-21 | 49.63 | 50.21 | 2.71 | 5.71% | 48.36 | 51.76 | 1151209 | 576366.62 | 3.02% |
| 2025-08-20 | 46.90 | 47.50 | 0.79 | 1.69% | 46.24 | 47.66 | 409712 | 193027.36 | 1.08% |
| 2025-08-19 | 46.38 | 46.71 | 0.38 | 0.82% | 46.36 | 47.38 | 383484 | 179821.81 | 1.01% |
| 2025-08-18 | 46.07 | 46.33 | 0.26 | 0.56% | 45.71 | 46.33 | 386580 | 177967.91 | 1.01% |
| 2025-08-15 | 46.27 | 46.07 | -0.40 | -0.86% | 45.76 | 46.53 | 399077 | 183946.00 | 1.05% |
| 2025-08-14 | 46.71 | 46.47 | -0.42 | -0.90% | 46.42 | 47.26 | 264906 | 124006.63 | 0.70% |
| 2025-08-13 | 47.07 | 46.89 | -0.13 | -0.28% | 46.20 | 47.38 | 323760 | 151031.11 | 0.85% |
| 2025-08-12 | 46.75 | 47.02 | 0.27 | 0.58% | 46.70 | 47.25 | 234410 | 110211.13 | 0.62% |
| 2025-08-11 | 47.22 | 46.75 | -0.20 | -0.43% | 46.30 | 47.22 | 265524 | 124032.76 | 0.70% |
| 2025-08-08 | 46.89 | 46.95 | 0.28 | 0.60% | 46.60 | 47.39 | 258517 | 121465.88 | 0.68% |
| 2025-08-07 | 46.78 | 46.67 | -0.10 | -0.21% | 46.33 | 47.37 | 213225 | 99584.66 | 0.56% |
| 2025-08-06 | 46.24 | 46.77 | 0.51 | 1.10% | 46.10 | 47.10 | 311995 | 145503.05 | 0.82% |
| 2025-08-05 | 46.19 | 46.26 | 0.35 | 0.76% | 45.88 | 46.45 | 265787 | 122939.55 | 0.70% |
| 2025-08-04 | 45.80 | 45.91 | 0.10 | 0.22% | 45.64 | 46.17 | 226824 | 104161.28 | 0.60% |
| 2025-08-01 | 46.41 | 45.81 | -0.55 | -1.19% | 45.70 | 46.59 | 298470 | 137636.84 | 0.78% |
| 2025-07-31 | 46.78 | 46.36 | -0.91 | -1.93% | 46.10 | 46.99 | 395410 | 183926.19 | 1.04% |
| 2025-07-30 | 47.28 | 47.27 | -0.01 | -0.02% | 46.89 | 48.30 | 417541 | 198318.83 | 1.10% |
| 2025-07-29 | 48.10 | 47.28 | -1.06 | -2.19% | 47.10 | 48.32 | 436220 | 206846.36 | 1.14% |
| 2025-07-28 | 48.40 | 48.34 | -0.24 | -0.49% | 48.05 | 49.00 | 352143 | 170517.70 | 0.92% |
| 2025-07-25 | 48.33 | 48.58 | 0.31 | 0.64% | 48.29 | 49.20 | 403598 | 196317.66 | 1.06% |
| 2025-07-24 | 48.50 | 48.27 | -0.82 | -1.67% | 47.92 | 48.57 | 449092 | 216495.67 | 1.18% |
| 2025-07-23 | 49.58 | 49.09 | 0.67 | 1.38% | 48.71 | 50.08 | 808088 | 397884.53 | 2.12% |
| 2025-07-22 | 47.28 | 48.42 | 1.09 | 2.30% | 47.02 | 48.49 | 499762 | 239233.84 | 1.31% |
| 2025-07-21 | 46.17 | 47.33 | 1.29 | 2.80% | 46.13 | 47.50 | 526338 | 246950.17 | 1.38% |
| 2025-07-18 | 45.33 | 46.04 | 0.76 | 1.68% | 45.23 | 46.51 | 335233 | 154318.41 | 0.88% |
| 2025-07-17 | 45.14 | 45.28 | 0.14 | 0.31% | 45.14 | 46.22 | 241657 | 109934.31 | 0.63% |
| 2025-07-16 | 44.78 | 45.14 | 0.25 | 0.56% | 44.48 | 45.18 | 274436 | 123078.36 | 0.72% |
| 2025-07-15 | 45.63 | 44.89 | -0.62 | -1.36% | 44.70 | 45.76 | 378131 | 170519.56 | 0.99% |
| 2025-07-14 | 45.70 | 45.51 | -0.18 | -0.39% | 45.25 | 45.95 | 340337 | 155112.73 | 0.89% |
| 2025-07-11 | 45.86 | 45.69 | 0.38 | 0.84% | 45.48 | 46.86 | 496021 | 228453.02 | 1.30% |
| 2025-07-10 | 46.00 | 45.31 | 0.21 | 0.47% | 44.70 | 46.02 | 604000 | 273593.41 | 1.59% |
| 2025-07-09 | 43.65 | 45.10 | 1.43 | 3.27% | 43.63 | 45.60 | 687988 | 309735.41 | 1.81% |
| 2025-07-08 | 43.45 | 43.67 | 0.23 | 0.53% | 42.99 | 43.84 | 319986 | 138883.30 | 0.84% |
| 2025-07-07 | 43.60 | 43.44 | -0.29 | -0.66% | 43.26 | 43.85 | 202080 | 88034.30 | 0.53% |
| 2025-07-04 | 43.18 | 43.73 | 0.35 | 0.81% | 42.97 | 43.85 | 331842 | 144504.70 | 0.87% |
| 2025-07-03 | 42.81 | 43.38 | 0.81 | 1.90% | 42.40 | 43.58 | 410012 | 176829.28 | 1.08% |
| 2025-07-02 | 42.00 | 42.57 | 0.58 | 1.38% | 41.90 | 42.63 | 327669 | 138586.52 | 0.86% |
| 2025-07-01 | 42.02 | 41.99 | -0.02 | -0.05% | 41.66 | 42.30 | 185094 | 77678.41 | 0.49% |
| 2025-06-30 | 41.81 | 42.01 | 0.34 | 0.82% | 41.58 | 42.21 | 203273 | 85106.04 | 0.53% |
| 2025-06-27 | 41.79 | 41.67 | -0.13 | -0.31% | 41.51 | 42.08 | 176834 | 73957.13 | 0.46% |
| 2025-06-26 | 41.55 | 41.80 | 0.33 | 0.80% | 41.37 | 42.24 | 269036 | 112422.56 | 0.71% |
| 2025-06-25 | 41.79 | 42.03 | 0.21 | 0.50% | 41.36 | 42.09 | 282526 | 117862.99 | 0.74% |
| 2025-06-24 | 41.85 | 41.82 | 0.14 | 0.34% | 41.28 | 42.22 | 249770 | 104501.82 | 0.66% |
| 2025-06-23 | 42.01 | 41.68 | -0.15 | -0.36% | 41.50 | 42.83 | 236264 | 98691.73 | 0.62% |
| 2025-06-20 | 42.39 | 41.83 | -0.47 | -1.11% | 41.83 | 42.70 | 282520 | 119630.31 | 0.74% |
| 2025-06-19 | 42.59 | 42.30 | -0.19 | -0.45% | 41.95 | 42.90 | 205697 | 87120.11 | 0.54% |
| 2025-06-18 | 42.98 | 42.49 | -0.55 | -1.28% | 42.44 | 43.27 | 193772 | 82664.55 | 0.51% |
| 2025-06-17 | 43.00 | 43.04 | 0.08 | 0.19% | 42.83 | 43.42 | 178077 | 76835.06 | 0.47% |
| 2025-06-16 | 43.61 | 42.96 | -0.82 | -1.87% | 42.91 | 43.61 | 337008 | 145440.14 | 0.88% |
| 2025-06-13 | 43.62 | 43.78 | 0.00 | 0.00% | 43.15 | 44.10 | 376504 | 163889.97 | 0.99% |
| 2025-06-12 | 44.00 | 43.78 | -0.60 | -1.35% | 43.54 | 44.27 | 296077 | 129665.05 | 0.78% |
| 2025-06-11 | 42.48 | 44.38 | 2.03 | 4.79% | 42.35 | 44.58 | 760392 | 334692.94 | 2.00% |
| 2025-06-10 | 42.80 | 42.35 | -0.48 | -1.12% | 42.04 | 43.05 | 295213 | 125363.25 | 0.77% |
| 2025-06-09 | 41.14 | 42.83 | 1.69 | 4.11% | 40.98 | 42.97 | 622321 | 264750.22 | 1.63% |
| 2025-06-06 | 41.00 | 41.14 | 0.34 | 0.83% | 40.70 | 41.44 | 272272 | 112059.88 | 0.71% |
| 2025-06-05 | 41.60 | 40.80 | -0.95 | -2.28% | 40.72 | 41.74 | 272886 | 112081.54 | 0.72% |
| 2025-06-04 | 41.41 | 41.75 | 0.21 | 0.51% | 40.88 | 41.76 | 472246 | 195306.08 | 1.24% |
| 2025-06-03 | 40.06 | 41.54 | 1.10 | 2.72% | 40.03 | 41.78 | 636801 | 262370.72 | 1.67% |
| 2025-05-30 | 38.84 | 40.44 | 1.78 | 4.60% | 38.79 | 40.66 | 824288 | 330462.78 | 2.16% |
| 2025-05-29 | 38.34 | 38.66 | 0.26 | 0.68% | 38.16 | 38.70 | 195881 | 75331.97 | 0.51% |
| 2025-05-28 | 38.77 | 38.40 | -0.39 | -1.01% | 38.36 | 38.94 | 197064 | 76086.56 | 0.52% |
| 2025-05-27 | 39.30 | 38.79 | -0.59 | -1.50% | 38.79 | 39.62 | 199881 | 78220.16 | 0.52% |
| 2025-05-26 | 39.50 | 39.38 | -0.13 | -0.33% | 39.16 | 39.66 | 173509 | 68332.40 | 0.46% |
| 2025-05-23 | 39.80 | 39.51 | -0.35 | -0.88% | 39.50 | 40.17 | 193293 | 76959.58 | 0.51% |
| 2025-05-22 | 40.01 | 39.86 | -0.13 | -0.33% | 39.62 | 40.10 | 146449 | 58323.18 | 0.38% |
| 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% |
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。
