| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 8.93 | 8.99 | 0.00 | 0.00% | 8.88 | 9.01 | 34528 | 3088.40 | 0.67% |
| 2025-03-03 | 8.82 | 8.99 | 0.18 | 2.04% | 8.81 | 9.03 | 57523 | 5134.69 | 1.11% |
| 2025-02-28 | 9.04 | 8.81 | -0.24 | -2.65% | 8.80 | 9.06 | 68610 | 6116.65 | 1.32% |
| 2025-02-27 | 9.05 | 9.05 | 0.00 | 0.00% | 8.92 | 9.10 | 80758 | 7272.52 | 1.56% |
| 2025-02-26 | 9.16 | 9.05 | -0.03 | -0.33% | 9.01 | 9.21 | 88588 | 8048.72 | 1.71% |
| 2025-02-25 | 9.22 | 9.08 | -0.41 | -4.32% | 9.07 | 9.34 | 171285 | 15730.65 | 3.31% |
| 2025-02-24 | 10.00 | 9.49 | 0.11 | 1.17% | 9.48 | 10.16 | 316091 | 30980.66 | 6.10% |
| 2025-02-21 | 9.29 | 9.38 | 0.04 | 0.43% | 9.29 | 9.58 | 136754 | 12843.38 | 2.64% |
| 2025-02-20 | 8.93 | 9.34 | 0.45 | 5.06% | 8.80 | 9.69 | 183247 | 16963.53 | 3.54% |
| 2025-02-19 | 8.88 | 8.89 | -0.01 | -0.11% | 8.78 | 8.92 | 59812 | 5291.98 | 1.15% |
| 2025-02-18 | 9.12 | 8.90 | -0.39 | -4.20% | 8.88 | 9.18 | 85078 | 7688.39 | 1.64% |
| 2025-02-17 | 8.89 | 9.29 | 0.37 | 4.15% | 8.85 | 9.33 | 122928 | 11261.42 | 2.37% |
| 2025-02-14 | 8.90 | 8.92 | -0.02 | -0.22% | 8.85 | 8.98 | 36688 | 3267.04 | 0.71% |
| 2025-02-13 | 8.90 | 8.94 | 0.02 | 0.22% | 8.85 | 9.07 | 48965 | 4386.14 | 0.95% |
| 2025-02-12 | 8.89 | 8.92 | 0.01 | 0.11% | 8.82 | 8.93 | 28256 | 2508.46 | 0.55% |
| 2025-02-11 | 8.92 | 8.91 | 0.02 | 0.22% | 8.82 | 8.95 | 36536 | 3245.30 | 0.71% |
| 2025-02-10 | 8.73 | 8.89 | 0.14 | 1.60% | 8.70 | 8.89 | 47578 | 4190.27 | 0.92% |
| 2025-02-07 | 8.68 | 8.75 | 0.11 | 1.27% | 8.64 | 8.82 | 58834 | 5139.44 | 1.14% |
| 2025-02-06 | 8.65 | 8.64 | -0.02 | -0.23% | 8.48 | 8.65 | 40504 | 3474.72 | 0.78% |
| 2025-02-05 | 8.66 | 8.66 | 0.03 | 0.35% | 8.57 | 8.72 | 26601 | 2297.76 | 0.51% |
| 2025-01-27 | 8.51 | 8.63 | 0.12 | 1.41% | 8.51 | 8.75 | 32775 | 2845.28 | 0.63% |
| 2025-01-24 | 8.55 | 8.51 | -0.07 | -0.82% | 8.46 | 8.64 | 30135 | 2564.43 | 0.58% |
| 2025-01-23 | 8.56 | 8.58 | 0.07 | 0.82% | 8.56 | 8.77 | 32994 | 2856.30 | 0.64% |
| 2025-01-22 | 8.60 | 8.51 | -0.09 | -1.05% | 8.45 | 8.60 | 20790 | 1767.29 | 0.40% |
| 2025-01-21 | 8.71 | 8.60 | -0.11 | -1.26% | 8.58 | 8.76 | 21682 | 1872.09 | 0.42% |
| 2025-01-20 | 8.78 | 8.71 | -0.02 | -0.23% | 8.61 | 8.80 | 23900 | 2082.15 | 0.46% |
| 2025-01-17 | 8.70 | 8.73 | 0.01 | 0.11% | 8.59 | 8.76 | 23355 | 2032.82 | 0.45% |
| 2025-01-16 | 8.74 | 8.72 | -0.02 | -0.23% | 8.65 | 8.87 | 34074 | 2979.07 | 0.66% |
| 2025-01-15 | 8.69 | 8.74 | 0.06 | 0.69% | 8.56 | 8.76 | 30288 | 2629.51 | 0.58% |
| 2025-01-14 | 8.33 | 8.68 | 0.35 | 4.20% | 8.33 | 8.68 | 51243 | 4405.30 | 0.99% |
| 2025-01-13 | 8.16 | 8.33 | 0.05 | 0.60% | 8.07 | 8.33 | 30066 | 2471.61 | 0.58% |
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。
