| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 52.77 | 53.22 | 0.37 | 0.70% | 52.34 | 54.09 | 549873 | 292951.22 | 1.44% |
| 2025-10-09 | 51.94 | 52.85 | -0.15 | -0.28% | 50.60 | 52.90 | 626962 | 324799.78 | 1.65% |
| 2025-09-30 | 52.88 | 53.00 | 0.00 | 0.00% | 51.96 | 53.34 | 395904 | 208829.59 | 1.04% |
| 2025-09-29 | 51.80 | 53.00 | 0.53 | 1.01% | 51.07 | 53.15 | 495055 | 257766.48 | 1.30% |
| 2025-09-26 | 52.73 | 52.47 | -0.37 | -0.70% | 52.30 | 53.25 | 350139 | 185091.20 | 0.92% |
| 2025-09-25 | 53.97 | 52.84 | -1.12 | -2.08% | 52.38 | 54.20 | 410274 | 217004.75 | 1.08% |
| 2025-09-24 | 53.10 | 53.96 | 0.74 | 1.39% | 52.81 | 54.25 | 370089 | 198192.70 | 0.97% |
| 2025-09-23 | 53.10 | 53.22 | -0.34 | -0.63% | 52.72 | 54.25 | 392446 | 209062.78 | 1.03% |
| 2025-09-22 | 53.84 | 53.56 | -0.82 | -1.51% | 52.55 | 53.84 | 418086 | 221920.03 | 1.10% |
| 2025-09-19 | 54.30 | 54.38 | -0.37 | -0.68% | 53.73 | 54.95 | 440787 | 239233.69 | 1.16% |
| 2025-09-18 | 56.20 | 54.75 | -1.44 | -2.56% | 54.25 | 56.50 | 500844 | 277189.88 | 1.31% |
| 2025-09-17 | 57.36 | 56.19 | -1.16 | -2.02% | 55.61 | 57.58 | 547029 | 307558.94 | 1.44% |
| 2025-09-16 | 58.80 | 57.35 | -1.42 | -2.42% | 56.32 | 58.86 | 630677 | 360980.19 | 1.66% |
| 2025-09-15 | 57.50 | 58.77 | 1.23 | 2.14% | 57.13 | 59.68 | 698123 | 410040.91 | 1.83% |
| 2025-09-12 | 57.40 | 57.54 | 0.09 | 0.16% | 57.10 | 58.46 | 562952 | 325066.44 | 1.48% |
| 2025-09-11 | 54.95 | 57.45 | 3.05 | 5.61% | 54.93 | 58.49 | 932018 | 535903.56 | 2.45% |
| 2025-09-10 | 54.20 | 54.40 | -0.18 | -0.33% | 53.12 | 54.96 | 342542 | 185194.72 | 0.90% |
| 2025-09-09 | 55.64 | 54.58 | -1.07 | -1.92% | 54.13 | 55.87 | 450244 | 247638.89 | 1.18% |
| 2025-09-08 | 54.50 | 55.65 | 1.95 | 3.63% | 54.50 | 56.30 | 573410 | 318802.47 | 1.50% |
| 2025-09-05 | 52.89 | 53.70 | 0.87 | 1.65% | 52.02 | 53.70 | 323013 | 171121.42 | 0.85% |
| 2025-09-04 | 53.85 | 52.83 | -1.01 | -1.88% | 52.05 | 54.14 | 482179 | 254941.77 | 1.27% |
| 2025-09-03 | 54.75 | 53.84 | -0.91 | -1.66% | 53.60 | 55.85 | 358671 | 194493.48 | 0.94% |
| 2025-09-02 | 54.55 | 54.75 | -0.05 | -0.09% | 54.50 | 56.45 | 565159 | 313607.00 | 1.48% |
| 2025-09-01 | 55.23 | 54.80 | -0.16 | -0.29% | 53.98 | 55.48 | 405047 | 221218.45 | 1.06% |
| 2025-08-29 | 54.50 | 54.96 | 0.46 | 0.84% | 54.30 | 55.50 | 408050 | 223959.97 | 1.07% |
| 2025-08-28 | 54.30 | 54.50 | 0.00 | 0.00% | 53.50 | 54.80 | 570731 | 308803.09 | 1.50% |
| 2025-08-27 | 54.70 | 54.50 | -0.56 | -1.02% | 54.42 | 55.99 | 657697 | 362093.59 | 1.73% |
| 2025-08-26 | 51.29 | 55.06 | 3.68 | 7.16% | 50.91 | 56.23 | 1143279 | 621395.81 | 3.00% |
| 2025-08-25 | 50.37 | 51.38 | 1.03 | 2.05% | 50.10 | 51.45 | 602646 | 306205.25 | 1.58% |
| 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% |
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。
