| 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 | 21.40 | 21.22 | 0.12 | 0.57% | 20.82 | 21.43 | 28190 | 5966.51 | 2.05% |
| 2026-02-02 | 22.25 | 21.10 | -1.15 | -5.17% | 21.08 | 22.25 | 39048 | 8398.11 | 2.85% |
| 2026-01-30 | 21.40 | 22.25 | 0.65 | 3.01% | 21.31 | 22.34 | 51931 | 11424.95 | 3.78% |
| 2026-01-29 | 21.58 | 21.60 | -0.04 | -0.18% | 21.38 | 22.17 | 27718 | 6013.37 | 2.02% |
| 2026-01-28 | 21.60 | 21.64 | 0.04 | 0.19% | 21.30 | 21.88 | 23202 | 5020.49 | 1.69% |
| 2026-01-27 | 21.70 | 21.60 | -0.29 | -1.32% | 21.00 | 22.43 | 36884 | 8008.91 | 2.69% |
| 2026-01-26 | 21.66 | 21.89 | 0.21 | 0.97% | 21.50 | 22.00 | 31346 | 6806.01 | 2.28% |
| 2026-01-23 | 21.56 | 21.68 | 0.14 | 0.65% | 21.43 | 21.86 | 27079 | 5854.73 | 1.97% |
| 2026-01-22 | 21.55 | 21.54 | -0.01 | -0.05% | 21.36 | 21.89 | 32090 | 6935.16 | 2.34% |
| 2026-01-21 | 21.31 | 21.55 | 0.16 | 0.75% | 21.11 | 21.65 | 27916 | 5971.19 | 2.03% |
| 2026-01-20 | 21.06 | 21.39 | 0.33 | 1.57% | 20.88 | 21.52 | 42884 | 9126.31 | 3.13% |
| 2026-01-19 | 20.49 | 21.06 | 0.49 | 2.38% | 20.40 | 21.06 | 36165 | 7544.88 | 2.64% |
| 2026-01-16 | 20.96 | 20.57 | -0.32 | -1.53% | 20.46 | 21.07 | 28643 | 5903.22 | 2.09% |
| 2026-01-15 | 20.56 | 20.89 | 0.33 | 1.61% | 20.44 | 21.18 | 41322 | 8598.64 | 3.01% |
| 2026-01-14 | 20.32 | 20.56 | 0.18 | 0.88% | 20.06 | 20.62 | 34967 | 7119.87 | 2.55% |
| 2026-01-13 | 20.49 | 20.38 | 0.07 | 0.34% | 20.16 | 20.85 | 38871 | 7971.67 | 2.83% |
| 2026-01-12 | 20.35 | 20.31 | 0.01 | 0.05% | 20.09 | 20.41 | 25997 | 5265.92 | 1.89% |
| 2026-01-09 | 20.48 | 20.30 | -0.20 | -0.98% | 20.05 | 20.53 | 26756 | 5420.80 | 1.95% |
| 2026-01-08 | 20.46 | 20.50 | 0.02 | 0.10% | 20.22 | 20.61 | 23892 | 4879.47 | 1.74% |
| 2026-01-07 | 21.11 | 20.48 | -0.68 | -3.21% | 20.41 | 21.18 | 53936 | 11204.58 | 3.93% |
| 2026-01-06 | 19.99 | 21.16 | 1.13 | 5.64% | 19.95 | 22.03 | 86403 | 18118.39 | 6.30% |
| 2026-01-05 | 19.28 | 20.03 | 0.81 | 4.21% | 19.08 | 20.64 | 42090 | 8368.78 | 3.07% |
| 2025-12-31 | 19.40 | 19.22 | -0.06 | -0.31% | 19.02 | 19.48 | 18172 | 3479.17 | 1.32% |
| 2025-12-30 | 19.41 | 19.28 | -0.13 | -0.67% | 19.15 | 19.61 | 15076 | 2920.56 | 1.10% |
| 2025-12-29 | 19.56 | 19.41 | -0.15 | -0.77% | 19.30 | 19.68 | 15742 | 3060.55 | 1.15% |
| 2025-12-26 | 20.15 | 19.56 | -0.53 | -2.64% | 19.51 | 20.15 | 23529 | 4653.92 | 1.71% |
| 2025-12-25 | 20.01 | 20.09 | 0.00 | 0.00% | 19.83 | 20.16 | 12035 | 2407.37 | 0.88% |
| 2025-12-24 | 20.01 | 20.09 | 0.00 | 0.00% | 19.96 | 20.19 | 12761 | 2562.76 | 0.93% |
| 2025-12-23 | 20.01 | 20.09 | 0.03 | 0.15% | 19.84 | 20.21 | 16414 | 3289.66 | 1.20% |
| 2025-12-22 | 20.10 | 20.06 | -0.16 | -0.79% | 19.99 | 20.66 | 23075 | 4662.07 | 1.68% |
| 2025-12-19 | 20.55 | 20.22 | -0.19 | -0.93% | 19.62 | 20.60 | 36939 | 7408.60 | 2.69% |
| 2025-12-18 | 20.10 | 20.41 | 0.08 | 0.39% | 20.01 | 20.94 | 42904 | 8813.31 | 3.13% |
| 2025-12-17 | 19.95 | 20.33 | 0.56 | 2.83% | 19.11 | 20.99 | 47392 | 9560.97 | 3.45% |
| 2025-12-16 | 20.32 | 19.77 | -0.47 | -2.32% | 19.73 | 20.33 | 13469 | 2687.95 | 0.98% |
| 2025-12-15 | 19.89 | 20.24 | 0.16 | 0.80% | 19.86 | 20.44 | 13071 | 2645.75 | 0.95% |
| 2025-12-12 | 20.36 | 20.08 | -0.28 | -1.38% | 19.97 | 20.66 | 13460 | 2726.62 | 0.98% |
| 2025-12-11 | 20.70 | 20.36 | -0.33 | -1.59% | 20.35 | 20.83 | 13967 | 2863.72 | 1.02% |
| 2025-12-10 | 20.85 | 20.69 | -0.25 | -1.19% | 20.60 | 20.97 | 15308 | 3177.61 | 1.12% |
| 2025-12-09 | 21.29 | 20.94 | -0.40 | -1.87% | 20.89 | 21.34 | 24393 | 5149.66 | 1.78% |
| 2025-12-08 | 20.90 | 21.34 | 0.47 | 2.25% | 20.65 | 21.38 | 30283 | 6400.82 | 2.21% |
| 2025-12-05 | 21.00 | 20.87 | -0.12 | -0.57% | 20.68 | 21.03 | 17935 | 3736.09 | 1.31% |
| 2025-12-04 | 20.99 | 20.99 | -0.01 | -0.05% | 20.80 | 21.26 | 25476 | 5357.68 | 1.86% |
| 2025-12-03 | 20.84 | 21.00 | 0.14 | 0.67% | 20.57 | 21.27 | 36447 | 7610.01 | 2.66% |
| 2025-12-02 | 20.54 | 20.86 | 0.26 | 1.26% | 20.35 | 20.95 | 37165 | 7696.14 | 2.71% |
| 2025-12-01 | 19.88 | 20.60 | 0.76 | 3.83% | 19.86 | 21.17 | 50474 | 10379.88 | 3.68% |
| 2025-11-28 | 19.50 | 19.84 | 0.35 | 1.80% | 19.33 | 19.98 | 18659 | 3682.29 | 1.36% |
| 2025-11-27 | 19.32 | 19.49 | 0.17 | 0.88% | 19.20 | 19.58 | 12720 | 2474.55 | 0.93% |
| 2025-11-26 | 19.53 | 19.32 | -0.21 | -1.08% | 19.24 | 19.75 | 14655 | 2856.92 | 1.07% |
| 2025-11-25 | 19.25 | 19.53 | 0.46 | 2.41% | 19.07 | 19.74 | 20169 | 3920.19 | 1.47% |
| 2025-11-24 | 18.88 | 19.07 | 0.27 | 1.44% | 18.78 | 19.24 | 23041 | 4377.47 | 1.68% |
| 2025-11-21 | 19.82 | 18.80 | -1.22 | -6.09% | 18.72 | 19.98 | 33280 | 6375.38 | 2.43% |
| 2025-11-20 | 20.10 | 20.02 | 0.00 | 0.00% | 19.70 | 20.28 | 25545 | 5105.03 | 1.86% |
| 2025-11-19 | 20.36 | 20.02 | -0.26 | -1.28% | 19.72 | 20.53 | 27167 | 5440.89 | 1.98% |
| 2025-11-18 | 20.51 | 20.28 | -0.30 | -1.46% | 20.13 | 20.69 | 35666 | 7241.57 | 2.60% |
| 2025-11-17 | 21.35 | 20.58 | -0.77 | -3.61% | 20.49 | 21.35 | 61836 | 12825.38 | 4.51% |
| 2025-11-14 | 21.25 | 21.35 | 0.00 | 0.00% | 21.14 | 21.61 | 46623 | 9974.45 | 3.40% |
| 2025-11-13 | 20.81 | 21.35 | 0.49 | 2.35% | 20.78 | 21.41 | 57062 | 12126.04 | 4.16% |
| 2025-11-12 | 20.92 | 20.86 | -0.06 | -0.29% | 20.62 | 21.00 | 31570 | 6559.68 | 2.30% |
| 2025-11-11 | 20.85 | 20.92 | 0.03 | 0.14% | 20.62 | 21.12 | 43962 | 9176.71 | 3.20% |
| 2025-11-10 | 20.52 | 20.89 | 0.31 | 1.51% | 20.42 | 21.17 | 57619 | 11986.94 | 4.20% |
| 2025-11-07 | 20.30 | 20.58 | 0.03 | 0.15% | 20.30 | 20.98 | 60357 | 12483.02 | 4.40% |
| 2025-11-06 | 20.52 | 20.55 | -0.30 | -1.44% | 20.30 | 20.68 | 41284 | 8459.62 | 3.01% |
| 2025-11-05 | 20.80 | 20.85 | -0.24 | -1.14% | 20.24 | 20.86 | 74254 | 15228.59 | 5.41% |
| 2025-11-04 | 20.37 | 21.09 | 0.67 | 3.28% | 20.32 | 21.21 | 112176 | 23450.14 | 8.18% |
| 2025-11-03 | 20.15 | 20.42 | 0.33 | 1.64% | 20.04 | 20.49 | 43480 | 8814.06 | 3.17% |
| 2025-10-31 | 19.86 | 20.09 | 0.22 | 1.11% | 19.82 | 20.14 | 23439 | 4693.77 | 1.71% |
| 2025-10-30 | 20.15 | 19.87 | -0.29 | -1.44% | 19.87 | 20.18 | 28301 | 5662.30 | 2.06% |
| 2025-10-29 | 20.17 | 20.16 | 0.04 | 0.20% | 19.85 | 20.21 | 38947 | 7799.99 | 2.84% |
| 2025-10-28 | 20.38 | 20.12 | -0.28 | -1.37% | 20.06 | 20.38 | 45412 | 9145.19 | 3.31% |
| 2025-10-27 | 20.32 | 20.40 | 0.04 | 0.20% | 20.16 | 20.49 | 55575 | 11303.95 | 4.05% |
| 2025-10-24 | 20.48 | 20.36 | -0.28 | -1.36% | 20.34 | 20.57 | 51418 | 10495.70 | 3.75% |
| 2025-10-23 | 20.50 | 20.64 | 0.07 | 0.34% | 20.31 | 20.77 | 61034 | 12533.64 | 4.45% |
| 2025-10-22 | 20.76 | 20.57 | -0.50 | -2.37% | 20.40 | 20.87 | 79398 | 16368.35 | 5.79% |
| 2025-10-21 | 21.23 | 21.07 | -0.41 | -1.91% | 20.52 | 21.38 | 117332 | 24444.98 | 8.55% |
| 2025-10-20 | 22.55 | 21.48 | -2.33 | -9.79% | 21.43 | 23.15 | 159888 | 35224.52 | 11.65% |
| 2025-10-17 | 27.00 | 23.81 | -2.65 | -10.02% | 23.81 | 27.50 | 229903 | 56914.28 | 16.76% |
| 2025-10-16 | 24.06 | 26.46 | 2.41 | 10.02% | 24.06 | 26.46 | 184644 | 47962.02 | 13.46% |
| 2025-10-15 | 23.50 | 24.05 | 2.19 | 10.02% | 21.32 | 24.05 | 133003 | 30872.02 | 9.69% |
| 2025-10-14 | 19.87 | 21.86 | 1.99 | 10.02% | 19.59 | 21.86 | 45954 | 9795.10 | 3.35% |
| 2025-10-13 | 19.16 | 19.87 | 0.27 | 1.38% | 19.01 | 19.88 | 44609 | 8771.63 | 3.25% |
新农股份(002942)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。
