| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 15.88 | 16.27 | 0.11 | 0.68% | 15.50 | 16.28 | 28033 | 4491.98 | 2.20% |
| 2025-10-10 | 15.90 | 16.16 | 0.23 | 1.44% | 15.84 | 16.20 | 25095 | 4045.33 | 1.97% |
| 2025-10-09 | 16.13 | 15.93 | -0.19 | -1.18% | 15.88 | 16.17 | 21990 | 3519.41 | 1.73% |
| 2025-09-30 | 16.05 | 16.12 | 0.04 | 0.25% | 16.05 | 16.30 | 18192 | 2945.18 | 1.43% |
| 2025-09-29 | 16.03 | 16.08 | 0.14 | 0.88% | 15.59 | 16.18 | 21606 | 3453.27 | 1.70% |
| 2025-09-26 | 15.80 | 15.94 | 0.06 | 0.38% | 15.73 | 16.18 | 19691 | 3150.62 | 1.55% |
| 2025-09-25 | 16.08 | 15.88 | -0.11 | -0.69% | 15.82 | 16.20 | 18627 | 2978.21 | 1.46% |
| 2025-09-24 | 15.65 | 15.99 | 0.26 | 1.65% | 15.57 | 16.01 | 17865 | 2841.04 | 1.40% |
| 2025-09-23 | 15.92 | 15.73 | -0.19 | -1.19% | 15.27 | 15.94 | 30627 | 4757.37 | 2.40% |
| 2025-09-22 | 16.11 | 15.92 | -0.17 | -1.06% | 15.80 | 16.13 | 19039 | 3025.37 | 1.49% |
| 2025-09-19 | 16.31 | 16.09 | -0.07 | -0.43% | 15.96 | 16.31 | 21625 | 3482.20 | 1.70% |
| 2025-09-18 | 16.69 | 16.16 | -0.47 | -2.83% | 16.07 | 16.72 | 33157 | 5425.43 | 2.60% |
| 2025-09-17 | 16.88 | 16.63 | -0.25 | -1.48% | 16.61 | 16.89 | 28132 | 4701.47 | 2.21% |
| 2025-09-16 | 16.70 | 16.88 | 0.20 | 1.20% | 16.68 | 16.98 | 22740 | 3822.98 | 1.79% |
| 2025-09-15 | 16.78 | 16.68 | -0.13 | -0.77% | 16.65 | 16.91 | 17699 | 2958.47 | 1.39% |
| 2025-09-12 | 17.09 | 16.81 | -0.18 | -1.06% | 16.79 | 17.09 | 18680 | 3152.41 | 1.47% |
| 2025-09-11 | 16.90 | 16.99 | 0.08 | 0.47% | 16.66 | 17.01 | 22405 | 3773.98 | 1.76% |
| 2025-09-10 | 16.92 | 16.91 | 0.02 | 0.12% | 16.73 | 17.03 | 18240 | 3075.48 | 1.43% |
| 2025-09-09 | 16.89 | 16.89 | -0.03 | -0.18% | 16.76 | 17.08 | 25754 | 4358.36 | 2.02% |
| 2025-09-08 | 16.60 | 16.92 | 0.33 | 1.99% | 16.60 | 16.92 | 28346 | 4755.66 | 2.23% |
| 2025-09-05 | 16.64 | 16.59 | 0.04 | 0.24% | 16.23 | 16.68 | 30724 | 5070.77 | 2.41% |
| 2025-09-04 | 16.25 | 16.55 | 0.35 | 2.16% | 16.02 | 16.87 | 48833 | 8087.14 | 3.83% |
| 2025-09-03 | 16.75 | 16.20 | -0.55 | -3.28% | 16.12 | 16.86 | 35013 | 5755.81 | 2.75% |
| 2025-09-02 | 16.83 | 16.75 | -0.13 | -0.77% | 16.52 | 17.14 | 49041 | 8226.50 | 3.85% |
| 2025-09-01 | 16.72 | 16.88 | 0.09 | 0.54% | 16.63 | 17.09 | 30450 | 5151.93 | 2.39% |
| 2025-08-29 | 17.05 | 16.79 | -0.39 | -2.27% | 16.78 | 17.16 | 34395 | 5821.98 | 2.71% |
| 2025-08-28 | 17.32 | 17.18 | -0.15 | -0.87% | 16.53 | 17.56 | 50953 | 8695.96 | 4.02% |
| 2025-08-27 | 18.01 | 17.33 | -0.68 | -3.78% | 17.25 | 18.04 | 45812 | 8087.24 | 3.62% |
| 2025-08-26 | 17.60 | 18.01 | 0.36 | 2.04% | 17.53 | 18.12 | 45214 | 8099.69 | 3.57% |
| 2025-08-25 | 17.69 | 17.65 | -0.03 | -0.17% | 17.50 | 17.77 | 33336 | 5883.68 | 2.63% |
| 2025-08-22 | 18.07 | 17.68 | -0.40 | -2.21% | 17.50 | 18.07 | 47305 | 8364.92 | 3.73% |
| 2025-08-21 | 17.75 | 18.08 | 0.32 | 1.80% | 17.71 | 18.25 | 61287 | 11066.14 | 4.84% |
| 2025-08-20 | 17.54 | 17.76 | 0.17 | 0.97% | 17.42 | 17.79 | 38971 | 6895.64 | 3.08% |
| 2025-08-19 | 17.24 | 17.59 | 0.35 | 2.03% | 17.12 | 17.76 | 60028 | 10505.28 | 4.74% |
| 2025-08-18 | 17.33 | 17.24 | 0.07 | 0.41% | 17.17 | 17.36 | 35776 | 6176.60 | 2.82% |
| 2025-08-15 | 17.17 | 17.17 | 0.09 | 0.53% | 17.07 | 17.35 | 29425 | 5064.05 | 2.32% |
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。
