| 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 | 10.24 | 10.15 | 0.01 | 0.10% | 10.04 | 10.30 | 136642 | 13862.75 | 2.64% |
| 2026-02-02 | 10.74 | 10.14 | -0.78 | -7.14% | 10.12 | 10.90 | 236540 | 24624.12 | 4.56% |
| 2026-01-30 | 10.60 | 10.92 | 0.21 | 1.96% | 10.60 | 11.14 | 174251 | 19043.38 | 3.36% |
| 2026-01-29 | 10.71 | 10.71 | 0.04 | 0.37% | 10.61 | 10.90 | 116920 | 12581.80 | 2.26% |
| 2026-01-28 | 10.54 | 10.67 | 0.12 | 1.14% | 10.50 | 10.78 | 85329 | 9107.61 | 1.65% |
| 2026-01-27 | 10.72 | 10.55 | -0.23 | -2.13% | 10.48 | 10.79 | 97857 | 10344.23 | 1.89% |
| 2026-01-26 | 10.72 | 10.78 | 0.04 | 0.37% | 10.66 | 10.84 | 121342 | 13038.98 | 2.34% |
| 2026-01-23 | 10.81 | 10.74 | -0.06 | -0.56% | 10.66 | 10.83 | 95446 | 10234.48 | 1.84% |
| 2026-01-22 | 10.75 | 10.80 | 0.04 | 0.37% | 10.60 | 10.80 | 90202 | 9665.23 | 1.74% |
| 2026-01-21 | 10.55 | 10.76 | 0.19 | 1.80% | 10.40 | 10.85 | 138225 | 14764.16 | 2.67% |
| 2026-01-20 | 10.57 | 10.57 | 0.04 | 0.38% | 10.48 | 10.63 | 107415 | 11338.93 | 2.07% |
| 2026-01-19 | 10.25 | 10.53 | 0.24 | 2.33% | 10.19 | 10.54 | 122148 | 12750.75 | 2.36% |
| 2026-01-16 | 10.35 | 10.29 | 0.08 | 0.78% | 10.21 | 10.59 | 178717 | 18539.19 | 3.45% |
| 2026-01-15 | 10.01 | 10.21 | 0.18 | 1.79% | 9.96 | 10.35 | 156360 | 15983.10 | 3.02% |
| 2026-01-14 | 10.11 | 10.03 | -0.07 | -0.69% | 9.89 | 10.17 | 136061 | 13677.55 | 2.63% |
| 2026-01-13 | 10.12 | 10.10 | -0.06 | -0.59% | 10.06 | 10.24 | 136373 | 13834.10 | 2.63% |
| 2026-01-12 | 10.16 | 10.16 | 0.04 | 0.40% | 10.08 | 10.19 | 111569 | 11302.64 | 2.15% |
| 2026-01-09 | 9.93 | 10.12 | 0.18 | 1.81% | 9.92 | 10.15 | 118666 | 11971.91 | 2.29% |
| 2026-01-08 | 9.91 | 9.94 | 0.02 | 0.20% | 9.83 | 9.97 | 95896 | 9491.29 | 1.85% |
| 2026-01-07 | 10.05 | 9.92 | -0.11 | -1.10% | 9.86 | 10.07 | 107898 | 10701.88 | 2.08% |
| 2026-01-06 | 9.95 | 10.03 | 0.09 | 0.91% | 9.93 | 10.13 | 95501 | 9586.09 | 1.84% |
| 2026-01-05 | 10.06 | 9.94 | -0.13 | -1.29% | 9.88 | 10.13 | 149296 | 14829.15 | 2.88% |
| 2025-12-31 | 10.16 | 10.07 | -0.11 | -1.08% | 9.95 | 10.21 | 134077 | 13463.27 | 2.59% |
| 2025-12-30 | 10.03 | 10.18 | 0.35 | 3.56% | 9.84 | 10.33 | 199698 | 20243.15 | 3.85% |
| 2025-12-29 | 10.05 | 9.83 | -0.40 | -3.91% | 9.78 | 10.06 | 170244 | 16830.38 | 3.29% |
| 2025-12-26 | 10.02 | 10.23 | 0.19 | 1.89% | 9.95 | 10.37 | 91145 | 9175.80 | 1.76% |
| 2025-12-25 | 9.93 | 10.04 | 0.09 | 0.90% | 9.87 | 10.09 | 54469 | 5448.37 | 1.05% |
| 2025-12-24 | 9.82 | 9.95 | 0.15 | 1.53% | 9.76 | 10.02 | 71630 | 7097.97 | 1.38% |
| 2025-12-23 | 9.96 | 9.80 | -0.10 | -1.01% | 9.77 | 9.98 | 65024 | 6397.95 | 1.25% |
| 2025-12-22 | 10.03 | 9.90 | -0.11 | -1.10% | 9.89 | 10.03 | 69775 | 6935.06 | 1.35% |
| 2025-12-19 | 9.77 | 10.01 | 0.19 | 1.93% | 9.72 | 10.05 | 90819 | 9002.73 | 1.75% |
| 2025-12-18 | 9.55 | 9.82 | 0.23 | 2.40% | 9.51 | 9.88 | 88681 | 8659.17 | 1.71% |
| 2025-12-17 | 9.61 | 9.59 | -0.02 | -0.21% | 9.41 | 9.70 | 84474 | 8059.57 | 1.63% |
| 2025-12-16 | 9.72 | 9.61 | -0.15 | -1.54% | 9.56 | 9.88 | 103647 | 10039.21 | 2.00% |
| 2025-12-15 | 9.68 | 9.76 | 0.01 | 0.10% | 9.65 | 9.85 | 107557 | 10501.78 | 2.08% |
| 2025-12-12 | 9.97 | 9.75 | -0.26 | -2.60% | 9.73 | 10.06 | 139615 | 13751.59 | 2.69% |
| 2025-12-11 | 10.38 | 10.01 | -0.34 | -3.29% | 10.00 | 10.41 | 126505 | 12843.28 | 2.44% |
| 2025-12-10 | 10.53 | 10.35 | -0.14 | -1.33% | 10.26 | 10.58 | 150014 | 15543.03 | 2.89% |
| 2025-12-09 | 10.62 | 10.49 | -0.05 | -0.47% | 10.44 | 10.88 | 249069 | 26376.70 | 4.81% |
| 2025-12-08 | 10.00 | 10.54 | 0.55 | 5.51% | 9.86 | 10.95 | 310612 | 32428.36 | 5.99% |
| 2025-12-05 | 9.93 | 9.99 | 0.02 | 0.20% | 9.87 | 10.03 | 78738 | 7825.70 | 1.52% |
| 2025-12-04 | 10.14 | 9.97 | -0.17 | -1.68% | 9.94 | 10.44 | 113359 | 11412.01 | 2.19% |
| 2025-12-03 | 9.90 | 10.14 | 0.26 | 2.63% | 9.87 | 10.32 | 196022 | 19887.64 | 3.78% |
| 2025-12-02 | 9.86 | 9.88 | 0.02 | 0.20% | 9.76 | 9.92 | 72790 | 7173.60 | 1.40% |
| 2025-12-01 | 9.84 | 9.86 | 0.05 | 0.51% | 9.78 | 9.99 | 79768 | 7878.63 | 1.54% |
| 2025-11-28 | 9.56 | 9.81 | 0.24 | 2.51% | 9.52 | 9.84 | 64927 | 6298.24 | 1.25% |
| 2025-11-27 | 9.61 | 9.57 | 0.02 | 0.21% | 9.48 | 9.64 | 59558 | 5701.48 | 1.15% |
| 2025-11-26 | 9.49 | 9.55 | 0.04 | 0.42% | 9.47 | 9.66 | 61805 | 5914.91 | 1.19% |
| 2025-11-25 | 9.59 | 9.51 | -0.04 | -0.42% | 9.50 | 9.61 | 49764 | 4749.08 | 0.96% |
| 2025-11-24 | 9.53 | 9.55 | 0.08 | 0.84% | 9.50 | 9.65 | 74501 | 7123.57 | 1.44% |
| 2025-11-21 | 9.75 | 9.47 | -0.37 | -3.76% | 9.47 | 9.87 | 99824 | 9611.10 | 1.93% |
| 2025-11-20 | 9.88 | 9.84 | 0.00 | 0.00% | 9.73 | 9.90 | 69834 | 6852.51 | 1.35% |
| 2025-11-19 | 9.92 | 9.84 | -0.11 | -1.11% | 9.79 | 10.02 | 66840 | 6601.62 | 1.29% |
| 2025-11-18 | 10.07 | 9.95 | -0.17 | -1.68% | 9.88 | 10.22 | 107720 | 10739.84 | 2.08% |
| 2025-11-17 | 10.38 | 10.12 | -0.09 | -0.88% | 10.02 | 10.38 | 163210 | 16557.98 | 3.15% |
| 2025-11-14 | 9.85 | 10.21 | 0.34 | 3.44% | 9.85 | 10.36 | 238023 | 24142.81 | 4.59% |
| 2025-11-13 | 9.83 | 9.87 | 0.05 | 0.51% | 9.67 | 9.89 | 79411 | 7783.65 | 1.53% |
| 2025-11-12 | 9.68 | 9.82 | 0.13 | 1.34% | 9.68 | 9.88 | 106031 | 10370.52 | 2.05% |
| 2025-11-11 | 9.78 | 9.69 | -0.09 | -0.92% | 9.64 | 9.78 | 102305 | 9930.58 | 1.97% |
| 2025-11-10 | 9.73 | 9.78 | 0.05 | 0.51% | 9.66 | 9.81 | 82219 | 8024.07 | 1.59% |
| 2025-11-07 | 9.74 | 9.73 | -0.01 | -0.10% | 9.70 | 9.83 | 100177 | 9769.49 | 1.93% |
| 2025-11-06 | 9.81 | 9.74 | -0.07 | -0.71% | 9.72 | 9.98 | 142108 | 13950.30 | 2.74% |
| 2025-11-05 | 9.62 | 9.81 | 0.14 | 1.45% | 9.58 | 9.87 | 100926 | 9869.44 | 1.95% |
| 2025-11-04 | 9.63 | 9.67 | 0.03 | 0.31% | 9.56 | 9.75 | 87837 | 8490.44 | 1.69% |
| 2025-11-03 | 9.50 | 9.64 | 0.17 | 1.80% | 9.44 | 9.75 | 135650 | 13065.93 | 2.62% |
| 2025-10-31 | 9.38 | 9.47 | 0.12 | 1.28% | 9.38 | 9.54 | 107693 | 10192.89 | 2.08% |
| 2025-10-30 | 9.41 | 9.35 | -0.11 | -1.16% | 9.35 | 9.59 | 147507 | 13920.94 | 2.85% |
| 2025-10-29 | 9.61 | 9.46 | -0.28 | -2.87% | 9.40 | 9.74 | 220705 | 20973.68 | 4.26% |
| 2025-10-28 | 9.63 | 9.74 | 0.59 | 6.45% | 9.42 | 10.04 | 494556 | 48397.35 | 9.54% |
| 2025-10-27 | 9.21 | 9.15 | 0.01 | 0.11% | 9.09 | 9.23 | 87360 | 7998.57 | 1.69% |
| 2025-10-24 | 9.24 | 9.14 | -0.13 | -1.40% | 9.13 | 9.35 | 99791 | 9225.16 | 1.93% |
| 2025-10-23 | 9.18 | 9.27 | 0.10 | 1.09% | 9.14 | 9.28 | 68959 | 6347.33 | 1.33% |
| 2025-10-22 | 9.10 | 9.17 | 0.04 | 0.44% | 9.08 | 9.19 | 66621 | 6104.47 | 1.29% |
| 2025-10-21 | 9.05 | 9.13 | 0.13 | 1.44% | 9.03 | 9.16 | 71461 | 6509.53 | 1.38% |
| 2025-10-20 | 9.04 | 9.00 | 0.01 | 0.11% | 8.90 | 9.05 | 55842 | 5009.54 | 1.08% |
| 2025-10-17 | 9.04 | 8.99 | -0.10 | -1.10% | 8.96 | 9.14 | 61602 | 5577.35 | 1.19% |
| 2025-10-16 | 9.11 | 9.09 | 0.00 | 0.00% | 9.02 | 9.12 | 57386 | 5200.07 | 1.11% |
| 2025-10-15 | 9.06 | 9.09 | 0.03 | 0.33% | 9.04 | 9.16 | 71362 | 6484.78 | 1.38% |
| 2025-10-14 | 9.06 | 9.06 | 0.01 | 0.11% | 9.01 | 9.15 | 94857 | 8599.70 | 1.83% |
| 2025-10-13 | 8.96 | 9.05 | -0.04 | -0.44% | 8.82 | 9.09 | 70691 | 6366.07 | 1.36% |
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。
