| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 14.63 | 15.15 | 0.43 | 2.92% | 14.63 | 15.87 | 99820 | 15146.66 | 7.84% |
| 2025-04-11 | 14.80 | 14.72 | -0.38 | -2.52% | 14.60 | 15.11 | 78872 | 11665.93 | 6.19% |
| 2025-04-10 | 14.21 | 15.10 | 0.63 | 4.35% | 14.05 | 15.16 | 114475 | 16830.37 | 8.99% |
| 2025-04-09 | 14.72 | 14.47 | -0.04 | -0.28% | 14.06 | 15.11 | 122967 | 17997.42 | 9.65% |
| 2025-04-08 | 13.35 | 14.51 | 1.32 | 10.01% | 13.35 | 14.51 | 89056 | 12659.76 | 6.99% |
| 2025-04-07 | 14.18 | 13.19 | -1.46 | -9.97% | 13.19 | 14.18 | 52000 | 7077.23 | 4.08% |
| 2025-04-03 | 14.35 | 14.65 | 0.15 | 1.03% | 14.34 | 14.69 | 28161 | 4095.45 | 2.21% |
| 2025-04-02 | 14.61 | 14.50 | -0.18 | -1.23% | 14.44 | 14.76 | 27927 | 4067.76 | 2.19% |
| 2025-04-01 | 15.23 | 14.68 | 0.27 | 1.87% | 14.58 | 15.43 | 56584 | 8425.49 | 4.44% |
| 2025-03-31 | 14.21 | 14.41 | 0.12 | 0.84% | 13.90 | 14.62 | 39638 | 5622.02 | 3.11% |
| 2025-03-28 | 14.93 | 14.29 | -0.72 | -4.80% | 14.27 | 14.93 | 50395 | 7311.19 | 3.96% |
| 2025-03-27 | 14.72 | 15.01 | 0.29 | 1.97% | 14.51 | 15.34 | 71938 | 10786.51 | 5.65% |
| 2025-03-26 | 14.53 | 14.72 | 0.17 | 1.17% | 14.44 | 14.80 | 26589 | 3908.96 | 2.09% |
| 2025-03-25 | 14.33 | 14.55 | 0.22 | 1.54% | 14.19 | 14.75 | 30352 | 4386.40 | 2.38% |
| 2025-03-24 | 14.70 | 14.33 | -0.36 | -2.45% | 14.07 | 14.76 | 34362 | 4938.78 | 2.70% |
| 2025-03-21 | 14.83 | 14.69 | -0.10 | -0.68% | 14.61 | 14.85 | 21952 | 3231.98 | 1.72% |
| 2025-03-20 | 14.82 | 14.79 | -0.02 | -0.14% | 14.75 | 14.92 | 22200 | 3291.80 | 1.74% |
| 2025-03-19 | 15.07 | 14.81 | -0.20 | -1.33% | 14.78 | 15.07 | 23104 | 3441.66 | 1.81% |
| 2025-03-18 | 15.02 | 15.01 | 0.00 | 0.00% | 14.86 | 15.10 | 23870 | 3569.33 | 1.87% |
| 2025-03-17 | 14.90 | 15.01 | 0.11 | 0.74% | 14.86 | 15.04 | 27797 | 4158.65 | 2.18% |
| 2025-03-14 | 14.67 | 14.90 | 0.14 | 0.95% | 14.67 | 14.93 | 27974 | 4144.86 | 2.20% |
| 2025-03-13 | 15.06 | 14.76 | -0.36 | -2.38% | 14.60 | 15.17 | 38266 | 5667.32 | 3.00% |
| 2025-03-12 | 15.13 | 15.12 | 0.01 | 0.07% | 15.02 | 15.33 | 37610 | 5699.87 | 2.95% |
| 2025-03-11 | 14.72 | 15.11 | 0.21 | 1.41% | 14.70 | 15.19 | 50358 | 7550.23 | 3.95% |
| 2025-03-10 | 14.82 | 14.90 | 0.00 | 0.00% | 14.80 | 15.02 | 24631 | 3671.62 | 1.93% |
| 2025-03-07 | 15.03 | 14.90 | -0.20 | -1.32% | 14.78 | 15.09 | 32727 | 4888.36 | 2.57% |
| 2025-03-06 | 14.97 | 15.10 | 0.06 | 0.40% | 14.95 | 15.19 | 34378 | 5176.98 | 2.70% |
| 2025-03-05 | 15.23 | 15.04 | -0.18 | -1.18% | 14.90 | 15.23 | 29965 | 4496.29 | 2.35% |
| 2025-03-04 | 15.09 | 15.22 | 0.13 | 0.86% | 14.95 | 15.24 | 29761 | 4490.48 | 2.34% |
| 2025-03-03 | 14.93 | 15.09 | 0.17 | 1.14% | 14.86 | 15.20 | 34593 | 5214.91 | 2.72% |
| 2025-02-28 | 15.21 | 14.92 | -0.38 | -2.48% | 14.81 | 15.25 | 40098 | 6044.12 | 3.15% |
| 2025-02-27 | 15.30 | 15.30 | -0.01 | -0.07% | 15.02 | 15.38 | 48070 | 7307.70 | 3.77% |
| 2025-02-26 | 15.36 | 15.31 | -0.11 | -0.71% | 15.24 | 15.52 | 50428 | 7725.95 | 3.96% |
| 2025-02-25 | 15.98 | 15.42 | -0.90 | -5.51% | 15.30 | 15.99 | 99620 | 15526.59 | 7.82% |
| 2025-02-24 | 16.80 | 16.32 | -0.20 | -1.21% | 16.31 | 17.34 | 119949 | 20126.40 | 9.42% |
| 2025-02-21 | 16.52 | 16.52 | -0.24 | -1.43% | 16.40 | 16.77 | 81724 | 13508.63 | 6.42% |
| 2025-02-20 | 16.22 | 16.76 | 0.34 | 2.07% | 16.13 | 16.93 | 96820 | 16039.32 | 7.60% |
| 2025-02-19 | 16.16 | 16.42 | 0.10 | 0.61% | 16.06 | 16.42 | 78817 | 12790.01 | 6.19% |
| 2025-02-18 | 16.35 | 16.32 | -0.05 | -0.31% | 16.05 | 16.97 | 118256 | 19475.98 | 9.28% |
| 2025-02-17 | 15.81 | 16.37 | 0.53 | 3.35% | 15.66 | 16.37 | 85919 | 13872.52 | 6.75% |
| 2025-02-14 | 15.86 | 15.84 | -0.29 | -1.80% | 15.83 | 16.20 | 64804 | 10348.42 | 5.09% |
| 2025-02-13 | 16.13 | 16.13 | 0.03 | 0.19% | 15.95 | 16.64 | 102124 | 16623.46 | 8.02% |
| 2025-02-12 | 16.00 | 16.10 | 0.01 | 0.06% | 15.91 | 16.18 | 57876 | 9280.49 | 4.54% |
| 2025-02-11 | 16.18 | 16.09 | -0.16 | -0.98% | 16.00 | 16.46 | 87935 | 14244.67 | 6.90% |
| 2025-02-10 | 15.99 | 16.25 | 0.05 | 0.31% | 15.94 | 16.28 | 99130 | 15960.32 | 7.78% |
| 2025-02-07 | 15.74 | 16.20 | 0.45 | 2.86% | 15.31 | 16.30 | 135347 | 21385.31 | 10.63% |
| 2025-02-06 | 15.55 | 15.75 | 0.30 | 1.94% | 15.18 | 15.75 | 98461 | 15223.64 | 7.73% |
| 2025-02-05 | 15.81 | 15.45 | -0.80 | -4.92% | 15.33 | 16.28 | 157313 | 24571.53 | 12.35% |
| 2025-01-27 | 15.38 | 16.25 | 1.37 | 9.21% | 15.15 | 16.37 | 200362 | 32410.20 | 15.73% |
| 2025-01-24 | 14.68 | 14.88 | -0.04 | -0.27% | 14.53 | 14.90 | 47920 | 7062.93 | 3.76% |
| 2025-01-23 | 15.46 | 14.92 | -0.18 | -1.19% | 14.90 | 15.55 | 50958 | 7747.35 | 4.00% |
| 2025-01-22 | 15.04 | 15.10 | -0.03 | -0.20% | 14.70 | 15.11 | 40363 | 6025.19 | 3.17% |
| 2025-01-21 | 15.60 | 15.13 | -0.46 | -2.95% | 14.91 | 15.69 | 70051 | 10627.65 | 5.50% |
| 2025-01-20 | 15.56 | 15.59 | 0.11 | 0.71% | 15.05 | 15.69 | 80650 | 12426.45 | 6.33% |
| 2025-01-17 | 15.98 | 15.48 | -0.73 | -4.50% | 15.38 | 16.12 | 121126 | 18889.70 | 9.51% |
| 2025-01-16 | 16.40 | 16.21 | 0.09 | 0.56% | 15.93 | 17.73 | 189313 | 31800.26 | 14.86% |
| 2025-01-15 | 16.35 | 16.12 | -0.39 | -2.36% | 15.85 | 16.64 | 137126 | 22085.73 | 10.77% |
| 2025-01-14 | 15.00 | 16.51 | 1.50 | 9.99% | 15.00 | 16.51 | 71114 | 11546.63 | 5.58% |
| 2025-01-13 | 14.61 | 15.01 | -0.36 | -2.34% | 14.56 | 15.44 | 80563 | 12052.29 | 6.33% |
| 2025-01-10 | 15.99 | 15.37 | -0.61 | -3.82% | 15.05 | 17.32 | 177944 | 28416.51 | 13.97% |
| 2025-01-09 | 15.19 | 15.98 | 1.45 | 9.98% | 14.95 | 15.98 | 50225 | 7887.20 | 3.94% |
| 2025-01-08 | 13.98 | 14.53 | 0.50 | 3.56% | 13.78 | 14.67 | 62823 | 8959.25 | 4.93% |
| 2025-01-07 | 13.39 | 14.03 | 0.66 | 4.94% | 13.39 | 14.14 | 37895 | 5226.30 | 2.98% |
| 2025-01-06 | 13.27 | 13.37 | -0.01 | -0.07% | 12.78 | 13.43 | 28609 | 3766.31 | 2.25% |
| 2025-01-03 | 14.20 | 13.38 | -0.83 | -5.84% | 13.28 | 14.36 | 42695 | 5840.89 | 3.35% |
| 2025-01-02 | 14.18 | 14.21 | -0.04 | -0.28% | 14.02 | 14.65 | 36003 | 5161.07 | 2.83% |
| 2024-12-31 | 14.52 | 14.25 | -0.24 | -1.66% | 14.20 | 14.78 | 32806 | 4753.38 | 2.58% |
| 2024-12-30 | 14.78 | 14.49 | -0.34 | -2.29% | 14.28 | 14.80 | 33156 | 4796.99 | 2.60% |
| 2024-12-27 | 14.26 | 14.83 | 0.57 | 4.00% | 14.21 | 15.04 | 55351 | 8152.46 | 4.35% |
| 2024-12-26 | 14.19 | 14.26 | 0.21 | 1.49% | 14.11 | 14.38 | 34266 | 4875.52 | 2.69% |
| 2024-12-25 | 14.49 | 14.05 | -0.43 | -2.97% | 13.74 | 14.51 | 44439 | 6228.37 | 3.49% |
| 2024-12-24 | 14.79 | 14.48 | -0.29 | -1.96% | 14.22 | 14.93 | 47140 | 6821.81 | 3.70% |
| 2024-12-23 | 15.60 | 14.77 | -0.91 | -5.80% | 14.72 | 15.68 | 62202 | 9392.09 | 4.88% |
| 2024-12-20 | 15.84 | 15.68 | -0.16 | -1.01% | 15.62 | 15.92 | 53426 | 8424.62 | 4.19% |
| 2024-12-19 | 16.26 | 15.84 | -0.64 | -3.88% | 15.67 | 16.36 | 81449 | 12952.09 | 6.39% |
| 2024-12-18 | 16.76 | 16.48 | -0.01 | -0.06% | 16.20 | 16.98 | 69434 | 11516.15 | 5.45% |
| 2024-12-17 | 17.43 | 16.49 | -0.94 | -5.39% | 16.42 | 17.43 | 105278 | 17661.43 | 8.27% |
| 2024-12-16 | 17.15 | 17.43 | 0.12 | 0.69% | 17.15 | 18.00 | 136132 | 23924.09 | 10.69% |
| 2024-12-13 | 17.04 | 17.31 | 0.11 | 0.64% | 16.95 | 18.09 | 154685 | 27108.10 | 12.14% |
| 2024-12-12 | 16.65 | 17.20 | 0.51 | 3.06% | 16.61 | 17.42 | 136394 | 23236.02 | 10.71% |
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。
