| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 2.94 | 3.00 | 0.05 | 1.69% | 2.93 | 3.01 | 1078319 | 32111.39 | 2.18% |
| 2025-04-16 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.95 | 813545 | 23854.25 | 1.65% |
| 2025-04-15 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 825921 | 24130.65 | 1.67% |
| 2025-04-14 | 2.94 | 2.93 | 0.00 | 0.00% | 2.92 | 2.95 | 677947 | 19868.51 | 1.37% |
| 2025-04-11 | 2.94 | 2.93 | -0.02 | -0.68% | 2.92 | 2.95 | 651580 | 19104.96 | 1.32% |
| 2025-04-10 | 2.96 | 2.95 | 0.00 | 0.00% | 2.94 | 2.99 | 817428 | 24227.68 | 1.65% |
| 2025-04-09 | 2.95 | 2.95 | -0.02 | -0.67% | 2.88 | 2.96 | 1031908 | 30130.95 | 2.09% |
| 2025-04-08 | 2.95 | 2.97 | 0.03 | 1.02% | 2.94 | 3.01 | 836648 | 24855.92 | 1.69% |
| 2025-04-07 | 3.11 | 2.94 | -0.23 | -7.26% | 2.88 | 3.11 | 1255671 | 37706.74 | 2.54% |
| 2025-04-03 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.19 | 584100 | 18474.73 | 1.18% |
| 2025-04-02 | 3.11 | 3.17 | 0.06 | 1.93% | 3.10 | 3.18 | 812740 | 25631.86 | 1.65% |
| 2025-04-01 | 3.10 | 3.11 | 0.02 | 0.65% | 3.07 | 3.13 | 641276 | 19860.49 | 1.30% |
| 2025-03-31 | 3.07 | 3.09 | 0.04 | 1.31% | 3.07 | 3.14 | 1137079 | 35306.20 | 2.30% |
| 2025-03-28 | 3.05 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 515060 | 15678.26 | 1.04% |
| 2025-03-27 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 335396 | 10242.47 | 0.68% |
| 2025-03-26 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 411776 | 12589.26 | 0.83% |
| 2025-03-25 | 3.04 | 3.07 | 0.03 | 0.99% | 3.04 | 3.07 | 355916 | 10889.80 | 0.72% |
| 2025-03-24 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 396614 | 12036.08 | 0.80% |
| 2025-03-21 | 3.05 | 3.05 | 0.00 | 0.00% | 3.01 | 3.08 | 536898 | 16368.62 | 1.09% |
| 2025-03-20 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.10 | 502954 | 15412.65 | 1.02% |
| 2025-03-19 | 3.03 | 3.06 | 0.03 | 0.99% | 3.01 | 3.06 | 655739 | 19909.55 | 1.33% |
| 2025-03-18 | 3.04 | 3.03 | 0.00 | 0.00% | 3.01 | 3.04 | 331098 | 9998.26 | 0.67% |
| 2025-03-17 | 3.00 | 3.03 | 0.04 | 1.34% | 2.99 | 3.04 | 601757 | 18193.18 | 1.22% |
| 2025-03-14 | 2.94 | 2.99 | 0.04 | 1.36% | 2.94 | 3.00 | 633752 | 18888.24 | 1.29% |
| 2025-03-13 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.97 | 576415 | 16971.02 | 1.17% |
| 2025-03-12 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 2.96 | 390488 | 11501.08 | 0.79% |
| 2025-03-11 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.95 | 577212 | 16908.99 | 1.17% |
| 2025-03-10 | 2.97 | 2.94 | -0.04 | -1.34% | 2.94 | 2.98 | 516820 | 15258.44 | 1.05% |
| 2025-03-07 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.01 | 381333 | 11408.05 | 0.77% |
| 2025-03-06 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 459094 | 13753.98 | 0.93% |
| 2025-03-05 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.00 | 483331 | 14418.70 | 0.98% |
| 2025-03-04 | 2.95 | 2.98 | 0.03 | 1.02% | 2.95 | 2.99 | 450950 | 13393.63 | 0.92% |
| 2025-03-03 | 2.98 | 2.95 | -0.03 | -1.01% | 2.95 | 2.99 | 417692 | 12387.37 | 0.85% |
| 2025-02-28 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.02 | 499149 | 14937.46 | 1.01% |
| 2025-02-27 | 3.02 | 3.01 | 0.00 | 0.00% | 2.99 | 3.02 | 383823 | 11538.63 | 0.78% |
| 2025-02-26 | 2.99 | 3.01 | 0.02 | 0.67% | 2.99 | 3.03 | 391068 | 11766.43 | 0.79% |
| 2025-02-25 | 3.03 | 2.99 | -0.03 | -0.99% | 2.98 | 3.04 | 444932 | 13395.51 | 0.90% |
| 2025-02-24 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.05 | 567123 | 17150.14 | 1.15% |
| 2025-02-21 | 3.05 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 569743 | 17180.64 | 1.16% |
| 2025-02-20 | 3.05 | 3.05 | 0.02 | 0.66% | 3.03 | 3.07 | 514795 | 15690.84 | 1.04% |
| 2025-02-19 | 3.05 | 3.03 | -0.03 | -0.98% | 3.02 | 3.07 | 514648 | 15650.83 | 1.04% |
| 2025-02-18 | 3.00 | 3.06 | 0.06 | 2.00% | 2.99 | 3.09 | 1245578 | 37980.53 | 2.53% |
| 2025-02-17 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.01 | 411753 | 12332.31 | 0.84% |
| 2025-02-14 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.02 | 450745 | 13499.54 | 0.91% |
| 2025-02-13 | 3.00 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 537478 | 16204.89 | 1.09% |
| 2025-02-12 | 3.01 | 3.01 | 0.00 | 0.00% | 2.98 | 3.02 | 448469 | 13448.47 | 0.91% |
| 2025-02-11 | 3.01 | 3.01 | 0.02 | 0.67% | 2.99 | 3.03 | 620333 | 18661.30 | 1.26% |
| 2025-02-10 | 3.00 | 2.99 | -0.01 | -0.33% | 2.98 | 3.01 | 410587 | 12294.68 | 0.83% |
| 2025-02-07 | 2.96 | 3.00 | 0.04 | 1.35% | 2.95 | 3.03 | 760852 | 22755.72 | 1.54% |
| 2025-02-06 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.97 | 533748 | 15758.14 | 1.08% |
| 2025-02-05 | 3.00 | 2.95 | -0.04 | -1.34% | 2.95 | 3.01 | 488868 | 14529.57 | 0.99% |
| 2025-01-27 | 2.96 | 2.99 | 0.03 | 1.01% | 2.96 | 3.03 | 661964 | 19898.88 | 1.34% |
| 2025-01-24 | 2.95 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 535064 | 15770.29 | 1.09% |
| 2025-01-23 | 2.93 | 2.95 | 0.04 | 1.37% | 2.92 | 2.99 | 650322 | 19240.45 | 1.32% |
| 2025-01-22 | 2.92 | 2.91 | -0.02 | -0.68% | 2.89 | 2.93 | 438469 | 12728.48 | 0.89% |
| 2025-01-21 | 2.96 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 465242 | 13650.71 | 0.94% |
| 2025-01-20 | 2.97 | 2.95 | 0.00 | 0.00% | 2.93 | 2.99 | 507330 | 15016.25 | 1.03% |
| 2025-01-17 | 2.95 | 2.95 | -0.01 | -0.34% | 2.92 | 2.97 | 452197 | 13337.66 | 0.92% |
| 2025-01-16 | 2.92 | 2.96 | 0.05 | 1.72% | 2.92 | 2.98 | 663309 | 19593.07 | 1.35% |
| 2025-01-15 | 2.91 | 2.91 | 0.00 | 0.00% | 2.89 | 2.95 | 458055 | 13357.72 | 0.93% |
| 2025-01-14 | 2.84 | 2.91 | 0.08 | 2.83% | 2.83 | 2.92 | 688730 | 19868.85 | 1.40% |
| 2025-01-13 | 2.87 | 2.83 | -0.06 | -2.08% | 2.81 | 2.87 | 642602 | 18252.20 | 1.30% |
| 2025-01-10 | 2.91 | 2.89 | -0.02 | -0.69% | 2.86 | 2.92 | 441698 | 12741.25 | 0.90% |
| 2025-01-09 | 2.93 | 2.91 | -0.03 | -1.02% | 2.89 | 2.94 | 428010 | 12454.73 | 0.87% |
| 2025-01-08 | 2.94 | 2.94 | -0.01 | -0.34% | 2.88 | 2.96 | 513457 | 14988.88 | 1.04% |
| 2025-01-07 | 2.91 | 2.95 | 0.03 | 1.03% | 2.89 | 2.95 | 472856 | 13819.45 | 0.96% |
| 2025-01-06 | 2.90 | 2.92 | 0.02 | 0.69% | 2.86 | 2.92 | 509253 | 14738.12 | 1.03% |
| 2025-01-03 | 2.94 | 2.90 | -0.04 | -1.36% | 2.88 | 2.96 | 697063 | 20373.78 | 1.42% |
| 2025-01-02 | 3.05 | 2.94 | -0.10 | -3.29% | 2.92 | 3.07 | 918543 | 27493.02 | 1.86% |
| 2024-12-31 | 3.12 | 3.04 | -0.08 | -2.56% | 3.04 | 3.16 | 993859 | 30773.64 | 2.02% |
| 2024-12-30 | 3.08 | 3.12 | 0.02 | 0.65% | 3.07 | 3.13 | 617255 | 19178.05 | 1.25% |
| 2024-12-27 | 3.08 | 3.10 | 0.02 | 0.65% | 3.04 | 3.11 | 589437 | 18147.58 | 1.20% |
| 2024-12-26 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.11 | 537240 | 16555.00 | 1.09% |
| 2024-12-25 | 3.09 | 3.11 | 0.01 | 0.32% | 3.06 | 3.12 | 894786 | 27657.02 | 1.82% |
| 2024-12-24 | 3.03 | 3.10 | 0.08 | 2.65% | 3.02 | 3.11 | 924736 | 28490.95 | 1.88% |
| 2024-12-23 | 3.03 | 3.02 | -0.01 | -0.33% | 3.02 | 3.08 | 726930 | 22154.19 | 1.48% |
| 2024-12-20 | 3.05 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 539260 | 16391.68 | 1.09% |
| 2024-12-19 | 3.06 | 3.05 | -0.02 | -0.65% | 3.02 | 3.07 | 577994 | 17570.29 | 1.17% |
| 2024-12-18 | 3.06 | 3.07 | 0.02 | 0.66% | 3.06 | 3.11 | 568418 | 17543.07 | 1.15% |
| 2024-12-17 | 3.08 | 3.05 | -0.04 | -1.29% | 3.02 | 3.11 | 848845 | 26036.83 | 1.72% |
青农商行(002958)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。
