| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.75 | 19.60 | 0.74 | 3.92% | 18.63 | 19.68 | 45491 | 8794.65 | 3.32% |
| 2025-10-09 | 18.80 | 18.86 | 0.17 | 0.91% | 18.45 | 18.93 | 20975 | 3917.73 | 1.53% |
| 2025-09-30 | 18.49 | 18.69 | 0.24 | 1.30% | 18.45 | 18.91 | 16730 | 3134.52 | 1.22% |
| 2025-09-29 | 18.22 | 18.45 | 0.33 | 1.82% | 17.84 | 18.49 | 15538 | 2848.49 | 1.13% |
| 2025-09-26 | 18.09 | 18.12 | 0.03 | 0.17% | 17.79 | 18.40 | 13590 | 2473.31 | 0.99% |
| 2025-09-25 | 18.39 | 18.09 | -0.36 | -1.95% | 18.00 | 18.49 | 11441 | 2085.17 | 0.83% |
| 2025-09-24 | 17.86 | 18.45 | 0.49 | 2.73% | 17.86 | 18.49 | 13256 | 2414.68 | 0.97% |
| 2025-09-23 | 18.27 | 17.96 | -0.32 | -1.75% | 17.36 | 18.29 | 21744 | 3861.89 | 1.58% |
| 2025-09-22 | 18.29 | 18.28 | -0.16 | -0.87% | 18.11 | 18.66 | 14638 | 2672.94 | 1.07% |
| 2025-09-19 | 18.68 | 18.44 | -0.18 | -0.97% | 18.33 | 18.85 | 16766 | 3107.27 | 1.22% |
| 2025-09-18 | 19.32 | 18.62 | -0.70 | -3.62% | 18.48 | 19.33 | 25699 | 4856.47 | 1.87% |
| 2025-09-17 | 19.44 | 19.32 | -0.19 | -0.97% | 19.28 | 19.72 | 18366 | 3568.33 | 1.34% |
| 2025-09-16 | 19.53 | 19.51 | -0.06 | -0.31% | 19.25 | 19.56 | 19752 | 3837.90 | 1.44% |
| 2025-09-15 | 19.42 | 19.57 | 0.16 | 0.82% | 19.11 | 19.95 | 33474 | 6508.52 | 2.44% |
| 2025-09-12 | 19.21 | 19.41 | 0.06 | 0.31% | 19.18 | 19.44 | 20337 | 3930.64 | 1.48% |
| 2025-09-11 | 19.23 | 19.35 | 0.00 | 0.00% | 19.02 | 19.40 | 23656 | 4537.94 | 1.72% |
| 2025-09-10 | 19.34 | 19.35 | 0.01 | 0.05% | 19.14 | 19.45 | 18008 | 3474.56 | 1.31% |
| 2025-09-09 | 19.52 | 19.34 | -0.26 | -1.33% | 19.19 | 19.80 | 22866 | 4449.58 | 1.67% |
| 2025-09-08 | 19.13 | 19.60 | 0.42 | 2.19% | 19.09 | 19.61 | 32168 | 6247.98 | 2.34% |
| 2025-09-05 | 19.00 | 19.18 | 0.38 | 2.02% | 18.63 | 19.40 | 35601 | 6796.27 | 2.59% |
| 2025-09-04 | 18.91 | 18.80 | -0.04 | -0.21% | 18.48 | 19.26 | 45221 | 8569.96 | 3.30% |
| 2025-09-03 | 19.72 | 18.84 | -1.04 | -5.23% | 18.60 | 19.72 | 95822 | 18226.41 | 6.98% |
| 2025-09-02 | 19.13 | 19.88 | 0.60 | 3.11% | 18.40 | 21.21 | 111811 | 22497.24 | 8.15% |
| 2025-09-01 | 18.78 | 19.28 | 0.49 | 2.61% | 18.78 | 19.50 | 33063 | 6364.02 | 2.41% |
| 2025-08-29 | 18.77 | 18.79 | -0.03 | -0.16% | 18.58 | 19.08 | 20126 | 3786.07 | 1.47% |
| 2025-08-28 | 18.83 | 18.82 | -0.10 | -0.53% | 18.25 | 19.28 | 33293 | 6249.41 | 2.43% |
| 2025-08-27 | 19.61 | 18.92 | -0.63 | -3.22% | 18.92 | 19.90 | 42526 | 8254.97 | 3.10% |
| 2025-08-26 | 19.27 | 19.55 | 0.27 | 1.40% | 19.05 | 19.68 | 25682 | 5002.93 | 1.87% |
| 2025-08-25 | 19.36 | 19.28 | -0.08 | -0.41% | 19.18 | 19.45 | 25190 | 4863.48 | 1.84% |
| 2025-08-22 | 19.50 | 19.36 | -0.18 | -0.92% | 19.23 | 19.50 | 26150 | 5056.96 | 1.91% |
| 2025-08-21 | 19.92 | 19.54 | -0.37 | -1.86% | 19.40 | 20.00 | 34073 | 6696.48 | 2.48% |
| 2025-08-20 | 19.28 | 19.91 | 0.58 | 3.00% | 19.17 | 20.03 | 45124 | 8859.77 | 3.29% |
| 2025-08-19 | 19.40 | 19.33 | -0.14 | -0.72% | 19.18 | 19.40 | 26904 | 5183.60 | 1.96% |
| 2025-08-18 | 19.57 | 19.47 | -0.11 | -0.56% | 19.05 | 19.66 | 44544 | 8618.40 | 3.25% |
| 2025-08-15 | 19.16 | 19.58 | 0.58 | 3.05% | 19.16 | 19.60 | 58320 | 11273.44 | 4.25% |
| 2025-08-14 | 18.90 | 19.00 | 0.15 | 0.80% | 18.76 | 19.25 | 44038 | 8349.13 | 3.21% |
| 2025-08-13 | 19.00 | 18.85 | -0.11 | -0.58% | 18.83 | 19.06 | 23987 | 4530.60 | 1.75% |
| 2025-08-12 | 18.99 | 18.96 | 0.05 | 0.26% | 18.81 | 19.08 | 27975 | 5295.91 | 2.04% |
| 2025-08-11 | 18.68 | 18.91 | 0.34 | 1.83% | 18.48 | 18.95 | 34337 | 6450.67 | 2.50% |
| 2025-08-08 | 18.47 | 18.57 | 0.10 | 0.54% | 18.31 | 18.62 | 28457 | 5257.97 | 2.07% |
| 2025-08-07 | 18.50 | 18.47 | -0.09 | -0.48% | 18.36 | 18.61 | 22216 | 4101.17 | 1.62% |
| 2025-08-06 | 18.58 | 18.56 | -0.01 | -0.05% | 18.49 | 18.65 | 19554 | 3628.80 | 1.43% |
| 2025-08-05 | 18.52 | 18.57 | 0.05 | 0.27% | 18.40 | 18.62 | 27739 | 5137.64 | 2.02% |
| 2025-08-04 | 18.13 | 18.52 | 0.21 | 1.15% | 18.06 | 18.60 | 40374 | 7420.60 | 2.94% |
| 2025-08-01 | 18.30 | 18.31 | -0.03 | -0.16% | 18.20 | 18.70 | 47747 | 8794.11 | 3.48% |
| 2025-07-31 | 18.99 | 18.34 | -0.80 | -4.18% | 18.25 | 19.00 | 72051 | 13381.70 | 5.25% |
| 2025-07-30 | 19.71 | 19.14 | -1.15 | -5.67% | 18.92 | 20.24 | 118765 | 23041.62 | 8.66% |
| 2025-07-29 | 20.93 | 20.29 | -0.89 | -4.20% | 19.76 | 22.98 | 171826 | 35946.57 | 12.52% |
| 2025-07-28 | 20.38 | 21.18 | 1.93 | 10.03% | 19.81 | 21.18 | 130753 | 27139.56 | 9.53% |
| 2025-07-25 | 17.50 | 19.25 | 1.75 | 10.00% | 17.42 | 19.25 | 52876 | 9960.12 | 3.85% |
| 2025-07-24 | 17.38 | 17.50 | 0.06 | 0.34% | 17.38 | 17.56 | 11312 | 1975.43 | 0.82% |
| 2025-07-23 | 17.59 | 17.44 | -0.20 | -1.13% | 17.39 | 17.67 | 13753 | 2406.26 | 1.00% |
| 2025-07-22 | 17.69 | 17.64 | -0.06 | -0.34% | 17.44 | 17.69 | 14374 | 2523.49 | 1.05% |
| 2025-07-21 | 17.28 | 17.70 | 0.41 | 2.37% | 17.24 | 17.84 | 25875 | 4554.45 | 1.89% |
| 2025-07-18 | 17.35 | 17.29 | 0.07 | 0.41% | 17.10 | 17.35 | 14786 | 2542.18 | 1.08% |
| 2025-07-17 | 17.16 | 17.22 | 0.07 | 0.41% | 17.10 | 17.29 | 13024 | 2240.44 | 0.95% |
| 2025-07-16 | 17.08 | 17.15 | 0.07 | 0.41% | 17.01 | 17.24 | 13988 | 2395.95 | 1.02% |
| 2025-07-15 | 17.56 | 17.08 | -0.49 | -2.79% | 16.90 | 17.65 | 32042 | 5481.36 | 2.34% |
| 2025-07-14 | 17.35 | 17.57 | 0.21 | 1.21% | 17.31 | 17.61 | 27816 | 4867.69 | 2.03% |
| 2025-07-11 | 17.35 | 17.36 | -0.02 | -0.12% | 17.05 | 17.45 | 29434 | 5081.83 | 2.15% |
| 2025-07-10 | 17.67 | 17.38 | -0.30 | -1.70% | 17.23 | 17.73 | 32415 | 5651.54 | 2.36% |
| 2025-07-09 | 17.92 | 17.68 | -0.20 | -1.12% | 17.54 | 17.95 | 37273 | 6589.26 | 2.72% |
| 2025-07-08 | 18.04 | 17.88 | -0.06 | -0.33% | 17.83 | 18.17 | 42624 | 7655.61 | 3.11% |
| 2025-07-07 | 18.20 | 17.94 | -0.21 | -1.16% | 17.71 | 18.34 | 53985 | 9693.68 | 3.93% |
| 2025-07-04 | 19.22 | 18.15 | -1.07 | -5.57% | 18.04 | 19.22 | 107353 | 19665.65 | 7.82% |
| 2025-07-03 | 17.54 | 19.22 | 1.75 | 10.02% | 17.29 | 19.22 | 30401 | 5703.33 | 2.22% |
| 2025-07-02 | 17.45 | 17.47 | 0.03 | 0.17% | 17.30 | 17.53 | 10388 | 1809.04 | 0.76% |
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。
