| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.01 | 3.09 | 0.08 | 2.66% | 2.98 | 3.10 | 891185 | 27301.41 | 1.64% |
| 2026-03-24 | 2.95 | 3.01 | 0.08 | 2.73% | 2.93 | 3.02 | 641752 | 19089.29 | 1.18% |
| 2026-03-23 | 3.09 | 2.93 | -0.18 | -5.79% | 2.90 | 3.10 | 1319058 | 39361.55 | 2.42% |
| 2026-03-20 | 3.14 | 3.11 | -0.02 | -0.64% | 3.11 | 3.15 | 560244 | 17527.01 | 1.03% |
| 2026-03-19 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.18 | 633651 | 19954.55 | 1.16% |
| 2026-03-18 | 3.17 | 3.15 | -0.02 | -0.63% | 3.12 | 3.18 | 798746 | 25121.49 | 1.47% |
| 2026-03-17 | 3.16 | 3.17 | 0.01 | 0.32% | 3.15 | 3.20 | 637782 | 20307.48 | 1.17% |
| 2026-03-16 | 3.16 | 3.16 | -0.01 | -0.32% | 3.12 | 3.18 | 554426 | 17467.73 | 1.02% |
| 2026-03-13 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.20 | 683461 | 21672.92 | 1.26% |
| 2026-03-12 | 3.10 | 3.17 | 0.06 | 1.93% | 3.10 | 3.17 | 801839 | 25258.16 | 1.47% |
| 2026-03-11 | 3.08 | 3.11 | 0.03 | 0.97% | 3.07 | 3.12 | 553959 | 17136.60 | 1.02% |
| 2026-03-10 | 3.09 | 3.08 | 0.00 | 0.00% | 3.07 | 3.10 | 509806 | 15717.26 | 0.94% |
| 2026-03-09 | 3.09 | 3.08 | -0.02 | -0.65% | 3.07 | 3.10 | 564840 | 17432.26 | 1.04% |
| 2026-03-06 | 3.07 | 3.10 | 0.02 | 0.65% | 3.07 | 3.11 | 496539 | 15339.69 | 0.91% |
| 2026-03-05 | 3.08 | 3.08 | 0.01 | 0.33% | 3.06 | 3.10 | 545978 | 16807.33 | 1.00% |
| 2026-03-04 | 3.11 | 3.07 | -0.06 | -1.92% | 3.05 | 3.12 | 782263 | 24072.37 | 1.44% |
| 2026-03-03 | 3.15 | 3.13 | -0.02 | -0.63% | 3.11 | 3.17 | 831930 | 26140.66 | 1.53% |
| 2026-03-02 | 3.14 | 3.15 | -0.01 | -0.32% | 3.12 | 3.17 | 636199 | 20034.22 | 1.17% |
| 2026-02-27 | 3.12 | 3.16 | 0.04 | 1.28% | 3.11 | 3.16 | 446321 | 14030.08 | 0.82% |
| 2026-02-26 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.17 | 566714 | 17739.78 | 1.04% |
| 2026-02-25 | 3.15 | 3.15 | 0.02 | 0.64% | 3.13 | 3.20 | 648781 | 20535.38 | 1.19% |
| 2026-02-24 | 3.14 | 3.13 | 0.00 | 0.00% | 3.13 | 3.15 | 392977 | 12338.18 | 0.72% |
| 2026-02-13 | 3.16 | 3.13 | -0.02 | -0.63% | 3.12 | 3.17 | 401445 | 12619.63 | 0.74% |
| 2026-02-12 | 3.23 | 3.15 | -0.07 | -2.17% | 3.14 | 3.23 | 674411 | 21378.26 | 1.24% |
| 2026-02-11 | 3.20 | 3.22 | 0.03 | 0.94% | 3.18 | 3.23 | 465232 | 14942.39 | 0.86% |
| 2026-02-10 | 3.22 | 3.19 | -0.03 | -0.93% | 3.19 | 3.23 | 533756 | 17090.41 | 0.98% |
| 2026-02-09 | 3.17 | 3.22 | 0.07 | 2.22% | 3.16 | 3.24 | 875744 | 28103.68 | 1.61% |
| 2026-02-06 | 3.15 | 3.15 | 0.00 | 0.00% | 3.11 | 3.19 | 773100 | 24417.53 | 1.42% |
| 2026-02-05 | 3.09 | 3.15 | 0.06 | 1.94% | 3.08 | 3.16 | 849356 | 26594.17 | 1.56% |
| 2026-02-04 | 3.04 | 3.09 | 0.03 | 0.98% | 3.04 | 3.10 | 672902 | 20671.47 | 1.24% |
| 2026-02-03 | 3.09 | 3.06 | -0.02 | -0.65% | 3.03 | 3.10 | 895856 | 27397.64 | 1.65% |
| 2026-02-02 | 3.14 | 3.08 | -0.06 | -1.91% | 3.08 | 3.17 | 862377 | 27002.73 | 1.59% |
| 2026-01-30 | 3.19 | 3.14 | -0.05 | -1.57% | 3.13 | 3.20 | 630557 | 19930.86 | 1.16% |
| 2026-01-29 | 3.13 | 3.19 | 0.05 | 1.59% | 3.13 | 3.20 | 828860 | 26270.53 | 1.52% |
| 2026-01-28 | 3.13 | 3.14 | 0.01 | 0.32% | 3.11 | 3.15 | 594309 | 18635.21 | 1.09% |
| 2026-01-27 | 3.13 | 3.13 | 0.00 | 0.00% | 3.10 | 3.14 | 487560 | 15214.50 | 0.90% |
| 2026-01-26 | 3.13 | 3.13 | -0.01 | -0.32% | 3.11 | 3.15 | 643912 | 20165.55 | 1.18% |
| 2026-01-23 | 3.12 | 3.14 | 0.02 | 0.64% | 3.11 | 3.14 | 449040 | 14037.95 | 0.83% |
| 2026-01-22 | 3.09 | 3.12 | 0.03 | 0.97% | 3.08 | 3.12 | 468178 | 14554.15 | 0.86% |
| 2026-01-21 | 3.10 | 3.09 | -0.02 | -0.64% | 3.07 | 3.12 | 479284 | 14832.94 | 0.88% |
| 2026-01-20 | 3.08 | 3.11 | 0.04 | 1.30% | 3.07 | 3.11 | 547554 | 16941.68 | 1.01% |
| 2026-01-19 | 3.07 | 3.07 | 0.00 | 0.00% | 3.06 | 3.09 | 293971 | 9038.34 | 0.54% |
| 2026-01-16 | 3.10 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 382274 | 11756.01 | 0.70% |
| 2026-01-15 | 3.12 | 3.09 | -0.04 | -1.28% | 3.07 | 3.13 | 510530 | 15811.51 | 0.94% |
| 2026-01-14 | 3.14 | 3.13 | 0.00 | 0.00% | 3.11 | 3.15 | 645861 | 20217.89 | 1.19% |
| 2026-01-13 | 3.11 | 3.13 | 0.02 | 0.64% | 3.10 | 3.15 | 733338 | 22954.66 | 1.35% |
| 2026-01-12 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.11 | 422142 | 13085.00 | 0.78% |
| 2026-01-09 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.10 | 387533 | 11975.66 | 0.71% |
| 2026-01-08 | 3.10 | 3.09 | -0.02 | -0.64% | 3.08 | 3.11 | 355750 | 10991.16 | 0.65% |
| 2026-01-07 | 3.12 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 420502 | 13059.64 | 0.77% |
| 2026-01-06 | 3.09 | 3.12 | 0.03 | 0.97% | 3.08 | 3.13 | 606957 | 18840.68 | 1.12% |
| 2026-01-05 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.10 | 452533 | 13981.22 | 0.83% |
| 2025-12-31 | 3.10 | 3.10 | 0.00 | 0.00% | 3.09 | 3.11 | 280922 | 8703.96 | 0.52% |
| 2025-12-30 | 3.12 | 3.10 | -0.02 | -0.64% | 3.10 | 3.12 | 300773 | 9347.87 | 0.55% |
| 2025-12-29 | 3.13 | 3.12 | -0.01 | -0.32% | 3.11 | 3.14 | 328903 | 10258.20 | 0.60% |
| 2025-12-26 | 3.13 | 3.13 | -0.01 | -0.32% | 3.12 | 3.14 | 308539 | 9660.41 | 0.57% |
| 2025-12-25 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.15 | 201586 | 6327.59 | 0.37% |
| 2025-12-24 | 3.13 | 3.14 | 0.01 | 0.32% | 3.11 | 3.14 | 241629 | 7555.93 | 0.44% |
| 2025-12-23 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.16 | 258674 | 8120.48 | 0.48% |
| 2025-12-22 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.16 | 259134 | 8159.45 | 0.48% |
| 2025-12-19 | 3.15 | 3.16 | 0.00 | 0.00% | 3.14 | 3.17 | 360541 | 11371.50 | 0.66% |
| 2025-12-18 | 3.12 | 3.16 | 0.04 | 1.28% | 3.11 | 3.16 | 390768 | 12267.47 | 0.72% |
| 2025-12-17 | 3.11 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 399573 | 12414.17 | 0.73% |
| 2025-12-16 | 3.12 | 3.10 | -0.02 | -0.64% | 3.10 | 3.13 | 312543 | 9720.41 | 0.57% |
| 2025-12-15 | 3.12 | 3.12 | -0.01 | -0.32% | 3.11 | 3.14 | 255576 | 7991.15 | 0.47% |
| 2025-12-12 | 3.14 | 3.13 | -0.01 | -0.32% | 3.11 | 3.15 | 446244 | 13951.77 | 0.82% |
| 2025-12-11 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.16 | 299567 | 9416.84 | 0.55% |
| 2025-12-10 | 3.16 | 3.15 | -0.01 | -0.32% | 3.13 | 3.18 | 413166 | 13008.07 | 0.76% |
| 2025-12-09 | 3.20 | 3.16 | -0.04 | -1.25% | 3.16 | 3.21 | 427199 | 13604.15 | 0.79% |
| 2025-12-08 | 3.20 | 3.20 | 0.00 | 0.00% | 3.19 | 3.24 | 523631 | 16826.53 | 0.96% |
| 2025-12-05 | 3.22 | 3.20 | -0.03 | -0.93% | 3.17 | 3.23 | 648336 | 20701.63 | 1.19% |
| 2025-12-04 | 3.22 | 3.23 | 0.01 | 0.31% | 3.18 | 3.24 | 535489 | 17206.56 | 0.98% |
| 2025-12-03 | 3.20 | 3.22 | 0.01 | 0.31% | 3.20 | 3.26 | 759808 | 24573.69 | 1.40% |
| 2025-12-02 | 3.20 | 3.21 | 0.00 | 0.00% | 3.18 | 3.21 | 329851 | 10535.68 | 0.61% |
| 2025-12-01 | 3.14 | 3.21 | 0.07 | 2.23% | 3.13 | 3.21 | 850318 | 27031.75 | 1.56% |
| 2025-11-28 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.16 | 389069 | 12211.97 | 0.72% |
| 2025-11-27 | 3.16 | 3.16 | 0.01 | 0.32% | 3.14 | 3.18 | 418118 | 13201.94 | 0.77% |
| 2025-11-26 | 3.18 | 3.15 | -0.04 | -1.25% | 3.15 | 3.20 | 447034 | 14193.27 | 0.82% |
| 2025-11-25 | 3.16 | 3.19 | 0.03 | 0.95% | 3.14 | 3.20 | 582613 | 18507.15 | 1.07% |
| 2025-11-24 | 3.17 | 3.16 | -0.01 | -0.32% | 3.14 | 3.18 | 439166 | 13871.45 | 0.81% |
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。
