| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 3.27 | 3.24 | -0.03 | -0.92% | 3.23 | 3.29 | 433746 | 14104.50 | 0.80% |
| 2025-10-27 | 3.26 | 3.27 | 0.00 | 0.00% | 3.23 | 3.30 | 520662 | 17000.87 | 0.96% |
| 2025-10-24 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.31 | 657168 | 21584.31 | 1.21% |
| 2025-10-23 | 3.30 | 3.31 | 0.00 | 0.00% | 3.27 | 3.33 | 523343 | 17266.83 | 0.96% |
| 2025-10-22 | 3.27 | 3.31 | 0.04 | 1.22% | 3.26 | 3.31 | 498290 | 16409.54 | 0.92% |
| 2025-10-21 | 3.25 | 3.27 | 0.01 | 0.31% | 3.24 | 3.29 | 443812 | 14491.62 | 0.82% |
| 2025-10-20 | 3.23 | 3.26 | 0.02 | 0.62% | 3.20 | 3.27 | 529418 | 17126.16 | 0.97% |
| 2025-10-17 | 3.25 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 615713 | 20041.97 | 1.13% |
| 2025-10-16 | 3.23 | 3.26 | 0.03 | 0.93% | 3.22 | 3.28 | 550657 | 17873.68 | 1.01% |
| 2025-10-15 | 3.23 | 3.23 | 0.00 | 0.00% | 3.20 | 3.25 | 516599 | 16672.54 | 0.95% |
| 2025-10-14 | 3.17 | 3.23 | 0.07 | 2.22% | 3.15 | 3.23 | 717491 | 22972.18 | 1.32% |
| 2025-10-13 | 3.16 | 3.16 | -0.01 | -0.32% | 3.11 | 3.19 | 551670 | 17400.37 | 1.01% |
| 2025-10-10 | 3.13 | 3.17 | 0.03 | 0.96% | 3.13 | 3.19 | 464835 | 14720.54 | 0.94% |
| 2025-10-09 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.14 | 304478 | 9505.83 | 0.62% |
| 2025-09-30 | 3.16 | 3.11 | -0.05 | -1.58% | 3.11 | 3.16 | 427989 | 13401.24 | 0.87% |
| 2025-09-29 | 3.16 | 3.16 | 0.01 | 0.32% | 3.12 | 3.17 | 496689 | 15614.96 | 1.01% |
| 2025-09-26 | 3.13 | 3.15 | 0.01 | 0.32% | 3.12 | 3.15 | 291061 | 9131.18 | 0.59% |
| 2025-09-25 | 3.16 | 3.14 | -0.03 | -0.95% | 3.13 | 3.17 | 356845 | 11216.92 | 0.72% |
| 2025-09-24 | 3.17 | 3.17 | -0.01 | -0.31% | 3.16 | 3.21 | 435030 | 13826.16 | 0.88% |
| 2025-09-23 | 3.16 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 542251 | 17178.37 | 1.10% |
| 2025-09-22 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.18 | 321143 | 10150.94 | 0.65% |
| 2025-09-19 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.19 | 461295 | 14595.76 | 0.93% |
| 2025-09-18 | 3.25 | 3.17 | -0.08 | -2.46% | 3.16 | 3.26 | 554183 | 17795.47 | 1.12% |
| 2025-09-17 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.27 | 373420 | 12149.81 | 0.76% |
| 2025-09-16 | 3.24 | 3.24 | -0.01 | -0.31% | 3.23 | 3.27 | 401430 | 13039.45 | 0.81% |
| 2025-09-15 | 3.27 | 3.25 | -0.03 | -0.91% | 3.23 | 3.28 | 465903 | 15125.20 | 0.94% |
| 2025-09-12 | 3.31 | 3.28 | -0.04 | -1.20% | 3.26 | 3.32 | 397063 | 13054.17 | 0.80% |
| 2025-09-11 | 3.29 | 3.32 | 0.03 | 0.91% | 3.25 | 3.32 | 548927 | 18038.13 | 1.11% |
| 2025-09-10 | 3.27 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 474155 | 15583.11 | 0.96% |
| 2025-09-09 | 3.26 | 3.28 | 0.03 | 0.92% | 3.25 | 3.30 | 514344 | 16827.66 | 1.04% |
| 2025-09-08 | 3.27 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 348162 | 11346.41 | 0.70% |
| 2025-09-05 | 3.28 | 3.27 | -0.02 | -0.61% | 3.23 | 3.29 | 493635 | 16058.83 | 1.00% |
| 2025-09-04 | 3.28 | 3.29 | 0.00 | 0.00% | 3.23 | 3.31 | 559988 | 18308.05 | 1.13% |
| 2025-09-03 | 3.37 | 3.29 | -0.09 | -2.66% | 3.28 | 3.38 | 733258 | 24343.02 | 1.48% |
| 2025-09-02 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.39 | 1187503 | 39938.36 | 2.40% |
| 2025-09-01 | 3.42 | 3.36 | -0.06 | -1.75% | 3.34 | 3.42 | 758522 | 25576.26 | 1.54% |
| 2025-08-29 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.48 | 661750 | 22783.67 | 1.34% |
| 2025-08-28 | 3.42 | 3.40 | -0.04 | -1.16% | 3.36 | 3.44 | 782669 | 26589.38 | 1.58% |
| 2025-08-27 | 3.50 | 3.44 | -0.06 | -1.71% | 3.44 | 3.51 | 547176 | 19006.83 | 1.11% |
| 2025-08-26 | 3.54 | 3.50 | -0.04 | -1.13% | 3.50 | 3.54 | 474607 | 16671.68 | 0.96% |
| 2025-08-25 | 3.50 | 3.54 | 0.02 | 0.57% | 3.49 | 3.57 | 593142 | 20959.63 | 1.20% |
| 2025-08-22 | 3.55 | 3.52 | -0.02 | -0.56% | 3.47 | 3.55 | 633507 | 22172.81 | 1.28% |
| 2025-08-21 | 3.49 | 3.54 | 0.05 | 1.43% | 3.46 | 3.56 | 585702 | 20607.68 | 1.19% |
| 2025-08-20 | 3.44 | 3.49 | 0.04 | 1.16% | 3.44 | 3.52 | 515298 | 17962.06 | 1.04% |
| 2025-08-19 | 3.47 | 3.45 | -0.01 | -0.29% | 3.44 | 3.47 | 318308 | 10992.50 | 0.64% |
| 2025-08-18 | 3.44 | 3.46 | 0.01 | 0.29% | 3.43 | 3.49 | 612562 | 21230.74 | 1.24% |
| 2025-08-15 | 3.47 | 3.45 | -0.02 | -0.58% | 3.40 | 3.47 | 535225 | 18394.50 | 1.08% |
| 2025-08-14 | 3.51 | 3.47 | -0.04 | -1.14% | 3.47 | 3.53 | 363210 | 12705.61 | 0.74% |
| 2025-08-13 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.53 | 403566 | 14177.89 | 0.82% |
| 2025-08-12 | 3.51 | 3.52 | 0.02 | 0.57% | 3.50 | 3.53 | 285877 | 10056.59 | 0.58% |
| 2025-08-11 | 3.55 | 3.50 | -0.04 | -1.13% | 3.50 | 3.55 | 469911 | 16517.41 | 0.95% |
| 2025-08-08 | 3.55 | 3.54 | -0.02 | -0.56% | 3.53 | 3.58 | 393059 | 13966.43 | 0.80% |
| 2025-08-07 | 3.54 | 3.56 | 0.01 | 0.28% | 3.52 | 3.56 | 378989 | 13436.56 | 0.77% |
| 2025-08-06 | 3.57 | 3.55 | -0.02 | -0.56% | 3.53 | 3.58 | 423817 | 15036.08 | 0.86% |
| 2025-08-05 | 3.50 | 3.57 | 0.07 | 2.00% | 3.48 | 3.58 | 563985 | 19979.99 | 1.14% |
| 2025-08-04 | 3.48 | 3.50 | 0.01 | 0.29% | 3.46 | 3.52 | 418278 | 14628.80 | 0.85% |
| 2025-08-01 | 3.49 | 3.49 | -0.01 | -0.29% | 3.45 | 3.53 | 476535 | 16621.47 | 0.96% |
| 2025-07-31 | 3.58 | 3.50 | -0.08 | -2.23% | 3.48 | 3.58 | 760317 | 26689.47 | 1.54% |
| 2025-07-30 | 3.52 | 3.58 | 0.06 | 1.70% | 3.51 | 3.61 | 830321 | 29706.46 | 1.68% |
| 2025-07-29 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.58 | 697409 | 24665.04 | 1.41% |
| 2025-07-28 | 3.56 | 3.56 | 0.00 | 0.00% | 3.55 | 3.60 | 518580 | 18542.51 | 1.05% |
| 2025-07-25 | 3.57 | 3.56 | -0.01 | -0.28% | 3.56 | 3.61 | 595790 | 21329.08 | 1.21% |
| 2025-07-24 | 3.63 | 3.57 | -0.05 | -1.38% | 3.55 | 3.63 | 747610 | 26672.73 | 1.51% |
| 2025-07-23 | 3.61 | 3.62 | -0.01 | -0.28% | 3.61 | 3.66 | 766540 | 27909.19 | 1.55% |
| 2025-07-22 | 3.64 | 3.63 | -0.01 | -0.27% | 3.55 | 3.65 | 870857 | 31295.89 | 1.76% |
| 2025-07-21 | 3.67 | 3.64 | -0.04 | -1.09% | 3.62 | 3.68 | 546047 | 19907.15 | 1.11% |
| 2025-07-18 | 3.68 | 3.68 | 0.01 | 0.27% | 3.65 | 3.69 | 650822 | 23913.11 | 1.32% |
| 2025-07-17 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 477640 | 17538.06 | 0.97% |
| 2025-07-16 | 3.74 | 3.68 | -0.05 | -1.34% | 3.62 | 3.74 | 1006418 | 36832.38 | 2.04% |
| 2025-07-15 | 3.83 | 3.73 | -0.09 | -2.36% | 3.73 | 3.85 | 870758 | 32806.42 | 1.76% |
| 2025-07-14 | 3.77 | 3.82 | 0.05 | 1.33% | 3.76 | 3.88 | 1084385 | 41656.63 | 2.20% |
| 2025-07-11 | 3.87 | 3.77 | -0.10 | -2.58% | 3.76 | 3.89 | 1332728 | 50984.68 | 2.70% |
| 2025-07-10 | 3.79 | 3.87 | 0.08 | 2.11% | 3.78 | 3.89 | 1255187 | 48273.34 | 2.54% |
| 2025-07-09 | 3.77 | 3.79 | 0.03 | 0.80% | 3.73 | 3.84 | 1303568 | 49387.21 | 2.64% |
| 2025-07-08 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 1087336 | 41964.47 | 2.20% |
| 2025-07-07 | 3.78 | 3.87 | 0.10 | 2.65% | 3.77 | 3.91 | 1628567 | 62729.53 | 3.30% |
| 2025-07-04 | 3.69 | 3.77 | 0.07 | 1.89% | 3.69 | 3.79 | 917899 | 34470.11 | 1.86% |
| 2025-07-03 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 468582 | 17307.05 | 0.95% |
| 2025-07-02 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 724380 | 26846.48 | 1.47% |
| 2025-07-01 | 3.61 | 3.68 | 0.07 | 1.94% | 3.61 | 3.69 | 694653 | 25453.46 | 1.41% |
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。
