| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.48 | 9.52 | 0.07 | 0.74% | 9.14 | 9.55 | 117675 | 11008.34 | 2.27% |
| 2026-03-23 | 9.59 | 9.45 | -0.31 | -3.18% | 9.17 | 9.62 | 153740 | 14447.79 | 2.97% |
| 2026-03-20 | 10.10 | 9.76 | -0.34 | -3.37% | 9.74 | 10.14 | 99886 | 9884.25 | 1.93% |
| 2026-03-19 | 10.38 | 10.10 | -0.35 | -3.35% | 10.03 | 10.42 | 90416 | 9200.60 | 1.74% |
| 2026-03-18 | 10.47 | 10.45 | -0.05 | -0.48% | 10.32 | 10.53 | 81248 | 8453.46 | 1.57% |
| 2026-03-17 | 10.77 | 10.50 | -0.30 | -2.78% | 10.50 | 10.99 | 118744 | 12686.07 | 2.29% |
| 2026-03-16 | 10.77 | 10.80 | -0.09 | -0.83% | 10.73 | 11.09 | 140557 | 15308.86 | 2.71% |
| 2026-03-13 | 10.69 | 10.89 | 0.21 | 1.97% | 10.64 | 11.12 | 234558 | 25708.35 | 4.53% |
| 2026-03-12 | 10.74 | 10.68 | -0.03 | -0.28% | 10.61 | 10.84 | 111007 | 11903.35 | 2.14% |
| 2026-03-11 | 10.77 | 10.71 | -0.03 | -0.28% | 10.57 | 10.77 | 94906 | 10116.46 | 1.83% |
| 2026-03-10 | 10.80 | 10.74 | -0.07 | -0.65% | 10.64 | 10.89 | 113111 | 12130.58 | 2.18% |
| 2026-03-09 | 10.92 | 10.81 | -0.20 | -1.82% | 10.77 | 11.10 | 158554 | 17258.82 | 3.06% |
| 2026-03-06 | 10.59 | 11.01 | 0.39 | 3.67% | 10.56 | 11.03 | 147469 | 16077.34 | 2.85% |
| 2026-03-05 | 10.82 | 10.62 | -0.17 | -1.58% | 10.55 | 10.91 | 104274 | 11172.04 | 2.01% |
| 2026-03-04 | 10.60 | 10.79 | 0.11 | 1.03% | 10.50 | 10.88 | 101365 | 10906.93 | 1.96% |
| 2026-03-03 | 10.85 | 10.68 | -0.17 | -1.57% | 10.63 | 11.03 | 138382 | 14985.07 | 2.67% |
| 2026-03-02 | 10.75 | 10.85 | 0.00 | 0.00% | 10.67 | 10.95 | 124105 | 13430.75 | 2.39% |
| 2026-02-27 | 10.70 | 10.85 | 0.07 | 0.65% | 10.70 | 10.87 | 82857 | 8938.49 | 1.60% |
| 2026-02-26 | 10.71 | 10.78 | 0.11 | 1.03% | 10.64 | 10.92 | 110063 | 11839.27 | 2.12% |
| 2026-02-25 | 10.54 | 10.67 | 0.11 | 1.04% | 10.54 | 10.82 | 115671 | 12399.84 | 2.23% |
| 2026-02-24 | 10.27 | 10.56 | 0.34 | 3.33% | 10.25 | 10.65 | 118175 | 12419.71 | 2.28% |
| 2026-02-13 | 10.25 | 10.22 | -0.03 | -0.29% | 10.20 | 10.39 | 59110 | 6081.52 | 1.14% |
| 2026-02-12 | 10.49 | 10.25 | -0.23 | -2.19% | 10.24 | 10.50 | 85286 | 8798.21 | 1.65% |
| 2026-02-11 | 10.40 | 10.48 | 0.03 | 0.29% | 10.39 | 10.65 | 98565 | 10378.29 | 1.90% |
| 2026-02-10 | 10.27 | 10.45 | 0.14 | 1.36% | 10.24 | 10.69 | 119871 | 12519.19 | 2.31% |
| 2026-02-09 | 10.28 | 10.31 | 0.09 | 0.88% | 10.15 | 10.32 | 110348 | 11272.14 | 2.13% |
| 2026-02-06 | 10.16 | 10.22 | 0.04 | 0.39% | 10.08 | 10.42 | 89554 | 9213.64 | 1.73% |
| 2026-02-05 | 10.32 | 10.18 | -0.15 | -1.45% | 10.15 | 10.35 | 108616 | 11099.91 | 2.10% |
| 2026-02-04 | 10.36 | 10.33 | 0.18 | 1.77% | 10.13 | 10.49 | 184169 | 19026.10 | 3.55% |
| 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% |
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。
