| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 18.55 | 18.61 | 0.27 | 1.47% | 18.40 | 18.66 | 170540 | 31654.93 | 13.39% |
| 2026-02-03 | 18.38 | 18.34 | -0.18 | -0.97% | 18.00 | 18.50 | 195598 | 35637.62 | 15.36% |
| 2026-02-02 | 18.90 | 18.52 | -2.06 | -10.01% | 18.52 | 19.35 | 243900 | 45537.84 | 19.15% |
| 2026-01-30 | 21.99 | 20.58 | -2.29 | -10.01% | 20.58 | 22.20 | 264016 | 55343.19 | 20.73% |
| 2026-01-29 | 27.95 | 22.87 | -2.54 | -10.00% | 22.87 | 27.95 | 455653 | 107997.25 | 35.78% |
| 2026-01-28 | 23.20 | 25.41 | 2.31 | 10.00% | 23.20 | 25.41 | 139202 | 34121.91 | 10.93% |
| 2026-01-27 | 19.26 | 23.10 | 2.10 | 10.00% | 18.90 | 23.10 | 315862 | 67418.28 | 24.80% |
| 2026-01-26 | 19.95 | 21.00 | 1.91 | 10.01% | 19.60 | 21.00 | 272863 | 56453.84 | 21.42% |
| 2026-01-23 | 17.32 | 19.09 | 1.74 | 10.03% | 17.15 | 19.09 | 146017 | 27526.03 | 11.46% |
| 2026-01-22 | 17.11 | 17.35 | 0.24 | 1.40% | 16.96 | 17.46 | 41621 | 7170.98 | 3.27% |
| 2026-01-21 | 16.78 | 17.11 | 0.33 | 1.97% | 16.60 | 17.38 | 52991 | 9033.65 | 4.16% |
| 2026-01-20 | 16.66 | 16.78 | 0.09 | 0.54% | 16.53 | 16.95 | 31462 | 5268.77 | 2.47% |
| 2026-01-19 | 16.27 | 16.69 | 0.39 | 2.39% | 16.17 | 16.69 | 33319 | 5508.34 | 2.62% |
| 2026-01-16 | 16.73 | 16.30 | -0.39 | -2.34% | 16.24 | 16.79 | 38336 | 6279.65 | 3.01% |
| 2026-01-15 | 16.42 | 16.69 | 0.25 | 1.52% | 16.38 | 17.10 | 55895 | 9358.66 | 4.39% |
| 2026-01-14 | 16.31 | 16.44 | 0.13 | 0.80% | 16.14 | 16.57 | 44043 | 7216.80 | 3.46% |
| 2026-01-13 | 16.24 | 16.31 | 0.07 | 0.43% | 16.08 | 16.58 | 44072 | 7215.26 | 3.46% |
| 2026-01-12 | 16.15 | 16.24 | 0.09 | 0.56% | 16.11 | 16.26 | 40332 | 6531.72 | 3.17% |
| 2026-01-09 | 16.12 | 16.15 | 0.05 | 0.31% | 15.84 | 16.19 | 40172 | 6448.63 | 3.15% |
| 2026-01-08 | 16.06 | 16.10 | 0.06 | 0.37% | 15.90 | 16.15 | 29443 | 4735.44 | 2.31% |
| 2026-01-07 | 16.20 | 16.04 | -0.27 | -1.66% | 15.95 | 16.21 | 30804 | 4949.24 | 2.42% |
| 2026-01-06 | 15.97 | 16.31 | 0.34 | 2.13% | 15.86 | 16.49 | 39914 | 6456.15 | 3.13% |
| 2026-01-05 | 16.06 | 15.97 | -0.09 | -0.56% | 15.90 | 16.15 | 31343 | 5021.48 | 2.46% |
| 2025-12-31 | 16.21 | 16.06 | 0.02 | 0.12% | 15.74 | 16.21 | 29820 | 4754.82 | 2.34% |
| 2025-12-30 | 16.02 | 16.04 | -0.04 | -0.25% | 15.85 | 16.52 | 44807 | 7275.93 | 3.52% |
| 2025-12-29 | 16.20 | 16.08 | -0.12 | -0.74% | 15.97 | 16.28 | 28224 | 4538.30 | 2.22% |
| 2025-12-26 | 16.33 | 16.20 | -0.12 | -0.74% | 16.13 | 16.40 | 31896 | 5178.82 | 2.50% |
| 2025-12-25 | 15.95 | 16.32 | 0.41 | 2.58% | 15.92 | 16.80 | 54390 | 8895.20 | 4.27% |
| 2025-12-24 | 15.73 | 15.91 | 0.18 | 1.14% | 15.60 | 15.95 | 20945 | 3310.43 | 1.64% |
| 2025-12-23 | 15.80 | 15.73 | -0.03 | -0.19% | 15.53 | 15.86 | 24102 | 3774.71 | 1.89% |
| 2025-12-22 | 15.94 | 15.76 | -0.19 | -1.19% | 15.74 | 16.00 | 23760 | 3762.63 | 1.87% |
| 2025-12-19 | 15.53 | 15.95 | 0.43 | 2.77% | 15.47 | 15.98 | 28310 | 4470.98 | 2.22% |
| 2025-12-18 | 15.27 | 15.52 | 0.19 | 1.24% | 15.20 | 15.67 | 25211 | 3921.67 | 1.98% |
| 2025-12-17 | 15.39 | 15.33 | 0.05 | 0.33% | 14.98 | 15.39 | 32771 | 4977.05 | 2.57% |
| 2025-12-16 | 15.71 | 15.28 | -0.49 | -3.11% | 15.28 | 15.71 | 31948 | 4929.01 | 2.51% |
| 2025-12-15 | 15.61 | 15.77 | 0.17 | 1.09% | 15.35 | 15.96 | 37814 | 5932.95 | 2.97% |
| 2025-12-12 | 15.95 | 15.60 | -0.36 | -2.26% | 15.56 | 16.13 | 38346 | 6063.63 | 3.01% |
| 2025-12-11 | 16.70 | 15.96 | -0.72 | -4.32% | 15.93 | 16.80 | 61105 | 9904.44 | 4.80% |
| 2025-12-10 | 17.30 | 16.68 | -0.63 | -3.64% | 16.62 | 17.38 | 60916 | 10307.57 | 4.78% |
| 2025-12-09 | 17.36 | 17.31 | -0.08 | -0.46% | 17.13 | 17.50 | 59598 | 10306.51 | 4.68% |
| 2025-12-08 | 17.23 | 17.39 | 0.24 | 1.40% | 16.94 | 17.52 | 73358 | 12625.73 | 5.76% |
| 2025-12-05 | 17.63 | 17.15 | -0.44 | -2.50% | 16.95 | 17.63 | 93493 | 16044.87 | 7.34% |
| 2025-12-04 | 17.63 | 17.59 | -0.32 | -1.79% | 17.34 | 17.96 | 108348 | 19057.68 | 8.51% |
| 2025-12-03 | 17.37 | 17.91 | 0.51 | 2.93% | 17.13 | 19.14 | 152723 | 27575.78 | 11.99% |
| 2025-12-02 | 17.43 | 17.40 | -0.03 | -0.17% | 17.00 | 17.49 | 27716 | 4787.07 | 2.18% |
| 2025-12-01 | 17.85 | 17.43 | -0.43 | -2.41% | 17.35 | 17.89 | 28014 | 4927.76 | 2.20% |
| 2025-11-28 | 17.25 | 17.86 | 0.68 | 3.96% | 17.07 | 17.86 | 40065 | 7020.11 | 3.15% |
| 2025-11-27 | 17.18 | 17.18 | -0.01 | -0.06% | 16.96 | 17.28 | 26852 | 4613.09 | 2.11% |
| 2025-11-26 | 17.28 | 17.19 | -0.17 | -0.98% | 17.00 | 17.62 | 32600 | 5625.40 | 2.56% |
| 2025-11-25 | 17.25 | 17.36 | 0.23 | 1.34% | 17.00 | 17.49 | 27273 | 4710.17 | 2.14% |
| 2025-11-24 | 16.91 | 17.13 | 0.39 | 2.33% | 16.69 | 17.20 | 38554 | 6533.35 | 3.03% |
| 2025-11-21 | 17.78 | 16.74 | -1.02 | -5.74% | 16.69 | 17.82 | 46062 | 7877.60 | 3.62% |
| 2025-11-20 | 18.11 | 17.76 | -0.29 | -1.61% | 17.68 | 18.37 | 38978 | 6974.11 | 3.06% |
| 2025-11-19 | 18.17 | 18.05 | -0.11 | -0.61% | 17.75 | 18.44 | 64122 | 11592.75 | 5.03% |
| 2025-11-18 | 19.08 | 18.16 | -0.44 | -2.37% | 18.05 | 19.26 | 88447 | 16295.94 | 6.94% |
| 2025-11-17 | 18.47 | 18.60 | 0.13 | 0.70% | 18.13 | 18.90 | 89838 | 16662.19 | 7.05% |
| 2025-11-14 | 18.20 | 18.47 | 0.39 | 2.16% | 18.00 | 18.52 | 57192 | 10466.97 | 4.49% |
| 2025-11-13 | 17.94 | 18.08 | 0.17 | 0.95% | 17.78 | 18.20 | 52760 | 9497.16 | 4.14% |
| 2025-11-12 | 17.76 | 17.91 | 0.16 | 0.90% | 17.61 | 18.35 | 67751 | 12130.62 | 5.32% |
| 2025-11-11 | 17.54 | 17.75 | 0.28 | 1.60% | 17.41 | 17.77 | 37427 | 6607.41 | 2.94% |
| 2025-11-10 | 17.40 | 17.47 | 0.13 | 0.75% | 17.24 | 17.47 | 29554 | 5139.48 | 2.32% |
| 2025-11-07 | 17.20 | 17.34 | 0.17 | 0.99% | 17.04 | 17.38 | 32822 | 5673.66 | 2.58% |
| 2025-11-06 | 17.01 | 17.17 | 0.18 | 1.06% | 16.87 | 17.23 | 30075 | 5144.85 | 2.36% |
| 2025-11-05 | 16.71 | 16.99 | 0.22 | 1.31% | 16.62 | 17.03 | 29595 | 5003.49 | 2.32% |
| 2025-11-04 | 16.75 | 16.77 | -0.05 | -0.30% | 16.63 | 16.88 | 21294 | 3566.06 | 1.67% |
| 2025-11-03 | 16.68 | 16.82 | 0.20 | 1.20% | 16.56 | 16.88 | 30008 | 5022.28 | 2.36% |
| 2025-10-31 | 16.46 | 16.62 | 0.10 | 0.61% | 16.46 | 16.70 | 35076 | 5829.14 | 2.75% |
| 2025-10-30 | 16.55 | 16.52 | -0.03 | -0.18% | 16.31 | 16.66 | 37754 | 6234.10 | 2.96% |
| 2025-10-29 | 17.00 | 16.55 | -0.96 | -5.48% | 16.40 | 17.10 | 70166 | 11667.59 | 5.51% |
| 2025-10-28 | 17.39 | 17.51 | 0.04 | 0.23% | 17.12 | 17.64 | 29799 | 5213.28 | 2.34% |
| 2025-10-27 | 17.60 | 17.47 | -0.08 | -0.46% | 17.30 | 17.64 | 43260 | 7562.47 | 3.40% |
| 2025-10-24 | 17.17 | 17.55 | 0.25 | 1.45% | 17.06 | 17.59 | 77850 | 13575.08 | 6.11% |
| 2025-10-23 | 16.65 | 17.30 | 0.55 | 3.28% | 16.62 | 17.56 | 82016 | 14074.63 | 6.44% |
| 2025-10-22 | 16.64 | 16.75 | 0.04 | 0.24% | 16.58 | 16.94 | 42461 | 7135.54 | 3.33% |
| 2025-10-21 | 16.57 | 16.71 | 0.25 | 1.52% | 16.30 | 16.73 | 53834 | 8905.25 | 4.23% |
| 2025-10-20 | 16.40 | 16.46 | 0.05 | 0.30% | 16.12 | 16.55 | 96400 | 15732.44 | 7.57% |
| 2025-10-17 | 16.56 | 16.41 | -0.15 | -0.91% | 16.27 | 18.22 | 120976 | 20745.09 | 9.50% |
| 2025-10-16 | 16.81 | 16.56 | -0.26 | -1.55% | 16.53 | 16.97 | 22338 | 3730.65 | 1.75% |
| 2025-10-15 | 16.73 | 16.82 | 0.04 | 0.24% | 16.52 | 16.89 | 33066 | 5527.76 | 2.60% |
| 2025-10-14 | 16.39 | 16.78 | 0.51 | 3.13% | 16.18 | 16.85 | 50737 | 8422.57 | 3.98% |
中农联合(003042)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。
