| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 8.95 | 8.94 | 0.01 | 0.11% | 8.91 | 8.97 | 28533 | 2551.71 | 0.55% |
| 2025-06-30 | 8.93 | 8.93 | 0.01 | 0.11% | 8.89 | 8.98 | 33354 | 2979.86 | 0.64% |
| 2025-06-27 | 8.82 | 8.92 | 0.10 | 1.13% | 8.82 | 8.93 | 32394 | 2881.67 | 0.62% |
| 2025-06-26 | 8.89 | 8.82 | -0.06 | -0.68% | 8.80 | 8.89 | 27982 | 2475.74 | 0.54% |
| 2025-06-25 | 8.88 | 8.88 | 0.00 | 0.00% | 8.82 | 8.91 | 30234 | 2681.68 | 0.58% |
| 2025-06-24 | 8.82 | 8.88 | 0.08 | 0.91% | 8.75 | 8.91 | 37500 | 3321.06 | 0.72% |
| 2025-06-23 | 8.68 | 8.80 | 0.16 | 1.85% | 8.62 | 8.82 | 40987 | 3586.24 | 0.79% |
| 2025-06-20 | 8.64 | 8.64 | -0.01 | -0.12% | 8.61 | 8.72 | 26996 | 2337.31 | 0.52% |
| 2025-06-19 | 8.75 | 8.65 | -0.15 | -1.70% | 8.61 | 8.83 | 37661 | 3271.18 | 0.73% |
| 2025-06-18 | 8.92 | 8.80 | -0.11 | -1.23% | 8.75 | 8.93 | 40262 | 3544.76 | 0.78% |
| 2025-06-17 | 8.96 | 8.91 | -0.05 | -0.56% | 8.88 | 9.03 | 34633 | 3094.66 | 0.67% |
| 2025-06-16 | 8.99 | 8.96 | -0.01 | -0.11% | 8.91 | 9.06 | 36367 | 3271.97 | 0.70% |
| 2025-06-13 | 9.15 | 8.97 | -0.17 | -1.86% | 8.95 | 9.15 | 56974 | 5141.14 | 1.10% |
| 2025-06-12 | 9.13 | 9.14 | 0.02 | 0.22% | 9.04 | 9.17 | 38899 | 3541.81 | 0.75% |
| 2025-06-11 | 9.09 | 9.12 | 0.00 | 0.00% | 9.09 | 9.18 | 31796 | 2909.05 | 0.61% |
| 2025-06-10 | 9.18 | 9.12 | -0.06 | -0.65% | 9.01 | 9.20 | 44186 | 4029.57 | 0.85% |
| 2025-06-09 | 9.26 | 9.18 | -0.05 | -0.54% | 9.15 | 9.27 | 39242 | 3601.69 | 0.76% |
| 2025-06-06 | 9.17 | 9.23 | 0.07 | 0.76% | 9.15 | 9.27 | 38043 | 3504.39 | 0.73% |
| 2025-06-05 | 9.33 | 9.16 | -0.18 | -1.93% | 9.12 | 9.35 | 52783 | 4865.35 | 1.02% |
| 2025-06-04 | 9.30 | 9.34 | 0.08 | 0.86% | 9.22 | 9.34 | 52258 | 4855.26 | 1.01% |
| 2025-06-03 | 9.12 | 9.26 | 0.14 | 1.54% | 9.09 | 9.34 | 60326 | 5580.66 | 1.16% |
| 2025-05-30 | 9.15 | 9.12 | -0.04 | -0.44% | 9.10 | 9.21 | 41813 | 3821.03 | 0.81% |
| 2025-05-29 | 9.09 | 9.16 | 0.12 | 1.33% | 9.02 | 9.17 | 63175 | 5755.80 | 1.22% |
| 2025-05-28 | 9.10 | 9.04 | -0.06 | -0.66% | 9.02 | 9.21 | 66752 | 6067.08 | 1.29% |
| 2025-05-27 | 8.87 | 9.10 | 0.27 | 3.06% | 8.82 | 9.15 | 88099 | 7936.03 | 1.70% |
| 2025-05-26 | 9.10 | 9.12 | -0.03 | -0.33% | 9.06 | 9.20 | 38693 | 3532.47 | 0.75% |
| 2025-05-23 | 9.27 | 9.15 | -0.03 | -0.33% | 9.14 | 9.29 | 41952 | 3859.03 | 0.81% |
| 2025-05-22 | 9.28 | 9.18 | -0.21 | -2.24% | 9.18 | 9.42 | 59101 | 5483.66 | 1.14% |
| 2025-05-21 | 9.28 | 9.39 | 0.12 | 1.29% | 9.27 | 9.56 | 98847 | 9331.63 | 1.91% |
| 2025-05-20 | 9.30 | 9.27 | 0.04 | 0.43% | 9.24 | 9.31 | 41673 | 3862.20 | 0.80% |
| 2025-05-19 | 9.23 | 9.23 | 0.01 | 0.11% | 9.14 | 9.27 | 36512 | 3365.18 | 0.70% |
| 2025-05-16 | 9.14 | 9.22 | 0.08 | 0.88% | 9.09 | 9.30 | 61203 | 5626.53 | 1.18% |
| 2025-05-15 | 9.13 | 9.14 | -0.02 | -0.22% | 9.10 | 9.20 | 38763 | 3544.49 | 0.75% |
| 2025-05-14 | 9.17 | 9.16 | 0.05 | 0.55% | 9.04 | 9.17 | 49776 | 4535.47 | 0.96% |
| 2025-05-13 | 9.19 | 9.11 | -0.04 | -0.44% | 9.08 | 9.20 | 44169 | 4031.14 | 0.85% |
| 2025-05-12 | 9.20 | 9.15 | -0.06 | -0.65% | 9.11 | 9.24 | 56121 | 5133.93 | 1.08% |
| 2025-05-09 | 9.22 | 9.21 | 0.00 | 0.00% | 9.17 | 9.29 | 63269 | 5834.48 | 1.22% |
| 2025-05-08 | 9.33 | 9.21 | -0.16 | -1.71% | 9.16 | 9.34 | 130763 | 12074.80 | 2.52% |
| 2025-05-07 | 8.97 | 9.37 | 0.45 | 5.04% | 8.92 | 9.49 | 205546 | 19107.95 | 3.97% |
| 2025-05-06 | 8.78 | 8.92 | 0.18 | 2.06% | 8.75 | 8.93 | 63845 | 5655.02 | 1.23% |
| 2025-04-30 | 8.78 | 8.74 | -0.05 | -0.57% | 8.73 | 8.88 | 43002 | 3781.88 | 0.83% |
| 2025-04-29 | 8.64 | 8.79 | 0.11 | 1.27% | 8.63 | 8.85 | 47876 | 4208.69 | 0.92% |
| 2025-04-28 | 8.76 | 8.68 | -0.03 | -0.34% | 8.62 | 8.82 | 59438 | 5186.75 | 1.15% |
| 2025-04-25 | 8.64 | 8.71 | 0.03 | 0.35% | 8.61 | 8.78 | 49460 | 4304.38 | 0.95% |
| 2025-04-24 | 8.70 | 8.68 | -0.01 | -0.12% | 8.61 | 8.80 | 53473 | 4645.95 | 1.03% |
| 2025-04-23 | 8.82 | 8.69 | -0.22 | -2.47% | 8.68 | 8.84 | 75055 | 6553.61 | 1.45% |
| 2025-04-22 | 8.62 | 8.91 | 0.28 | 3.24% | 8.60 | 8.98 | 123563 | 10885.54 | 2.39% |
| 2025-04-21 | 8.67 | 8.63 | 0.00 | 0.00% | 8.59 | 8.67 | 41752 | 3600.40 | 0.81% |
| 2025-04-18 | 8.78 | 8.63 | -0.15 | -1.71% | 8.59 | 8.78 | 56529 | 4887.80 | 1.09% |
| 2025-04-17 | 8.75 | 8.78 | -0.02 | -0.23% | 8.68 | 8.94 | 57808 | 5085.89 | 1.12% |
| 2025-04-16 | 9.00 | 8.80 | -0.19 | -2.11% | 8.67 | 9.02 | 77125 | 6806.90 | 1.49% |
| 2025-04-15 | 8.90 | 8.99 | 0.02 | 0.22% | 8.78 | 8.99 | 79845 | 7100.74 | 1.54% |
| 2025-04-14 | 8.77 | 8.97 | 0.16 | 1.82% | 8.72 | 9.06 | 125220 | 11147.10 | 2.42% |
| 2025-04-11 | 9.20 | 8.81 | -0.50 | -5.37% | 8.80 | 9.24 | 193631 | 17356.01 | 3.74% |
| 2025-04-10 | 9.02 | 9.31 | 0.01 | 0.11% | 9.02 | 9.46 | 272329 | 25154.69 | 5.26% |
| 2025-04-09 | 9.09 | 9.30 | 0.50 | 5.68% | 8.93 | 9.60 | 362821 | 33659.61 | 7.00% |
| 2025-04-08 | 8.09 | 8.80 | 0.80 | 10.00% | 8.09 | 8.80 | 118233 | 10175.25 | 2.28% |
| 2025-04-07 | 8.70 | 8.00 | -0.88 | -9.91% | 7.99 | 8.75 | 91578 | 7581.73 | 1.77% |
| 2025-04-03 | 8.79 | 8.88 | 0.10 | 1.14% | 8.76 | 8.90 | 30584 | 2704.71 | 0.59% |
| 2025-04-02 | 8.79 | 8.78 | -0.05 | -0.57% | 8.75 | 8.85 | 18344 | 1613.08 | 0.35% |
| 2025-04-01 | 8.74 | 8.83 | 0.18 | 2.08% | 8.68 | 8.88 | 33148 | 2925.03 | 0.64% |
| 2025-03-31 | 8.71 | 8.65 | -0.09 | -1.03% | 8.62 | 8.78 | 33638 | 2918.53 | 0.65% |
| 2025-03-28 | 8.96 | 8.74 | -0.20 | -2.24% | 8.74 | 8.98 | 34802 | 3067.72 | 0.67% |
| 2025-03-27 | 8.95 | 8.94 | -0.01 | -0.11% | 8.87 | 8.98 | 29786 | 2662.47 | 0.58% |
| 2025-03-26 | 8.78 | 8.95 | 0.12 | 1.36% | 8.78 | 8.97 | 40124 | 3578.89 | 0.77% |
| 2025-03-25 | 8.72 | 8.83 | 0.07 | 0.80% | 8.64 | 8.85 | 31752 | 2782.07 | 0.61% |
| 2025-03-24 | 8.83 | 8.76 | -0.09 | -1.02% | 8.61 | 8.90 | 41516 | 3630.53 | 0.80% |
| 2025-03-21 | 8.95 | 8.85 | -0.08 | -0.90% | 8.85 | 9.03 | 31709 | 2824.15 | 0.61% |
| 2025-03-20 | 9.01 | 8.93 | -0.10 | -1.11% | 8.92 | 9.05 | 28654 | 2573.87 | 0.55% |
| 2025-03-19 | 9.05 | 9.03 | -0.03 | -0.33% | 8.99 | 9.07 | 29865 | 2695.66 | 0.58% |
| 2025-03-18 | 9.04 | 9.06 | 0.04 | 0.44% | 8.96 | 9.07 | 36141 | 3259.71 | 0.70% |
| 2025-03-17 | 9.06 | 9.02 | 0.03 | 0.33% | 9.01 | 9.06 | 40823 | 3687.15 | 0.79% |
| 2025-03-14 | 8.85 | 8.99 | 0.13 | 1.47% | 8.84 | 9.00 | 51243 | 4582.87 | 0.99% |
| 2025-03-13 | 8.92 | 8.86 | -0.06 | -0.67% | 8.76 | 8.92 | 50133 | 4427.23 | 0.97% |
| 2025-03-12 | 8.96 | 8.92 | -0.04 | -0.45% | 8.90 | 9.00 | 44126 | 3942.91 | 0.85% |
| 2025-03-11 | 8.91 | 8.96 | -0.02 | -0.22% | 8.89 | 9.02 | 33096 | 2956.89 | 0.64% |
| 2025-03-10 | 8.94 | 8.98 | 0.09 | 1.01% | 8.90 | 9.00 | 40807 | 3657.63 | 0.79% |
| 2025-03-07 | 8.96 | 8.89 | -0.07 | -0.78% | 8.86 | 8.97 | 42171 | 3758.65 | 0.81% |
| 2025-03-06 | 8.93 | 8.96 | 0.04 | 0.45% | 8.87 | 8.98 | 44176 | 3950.29 | 0.85% |
| 2025-03-05 | 8.98 | 8.92 | -0.07 | -0.78% | 8.88 | 9.05 | 34986 | 3122.59 | 0.68% |
浙农股份(002758)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。
