| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 16.78 | 16.78 | 0.07 | 0.42% | 16.56 | 16.98 | 42345 | 7090.59 | 3.34% |
| 2025-06-30 | 16.45 | 16.71 | 0.16 | 0.97% | 16.42 | 16.76 | 47088 | 7809.04 | 3.72% |
| 2025-06-27 | 16.26 | 16.55 | 0.28 | 1.72% | 16.22 | 17.07 | 73567 | 12233.05 | 5.81% |
| 2025-06-26 | 16.38 | 16.27 | -0.16 | -0.97% | 16.18 | 16.46 | 34779 | 5658.52 | 2.74% |
| 2025-06-25 | 16.46 | 16.43 | -0.10 | -0.60% | 16.26 | 16.66 | 40845 | 6696.06 | 3.22% |
| 2025-06-24 | 16.40 | 16.53 | 0.28 | 1.72% | 16.13 | 16.60 | 40697 | 6688.89 | 3.21% |
| 2025-06-23 | 15.81 | 16.25 | 0.25 | 1.56% | 15.76 | 16.32 | 38292 | 6193.85 | 3.02% |
| 2025-06-20 | 16.31 | 16.00 | -0.13 | -0.81% | 15.99 | 16.45 | 42831 | 6917.74 | 3.38% |
| 2025-06-19 | 16.85 | 16.13 | -0.80 | -4.73% | 16.09 | 16.92 | 77885 | 12731.91 | 6.15% |
| 2025-06-18 | 17.15 | 16.93 | -0.41 | -2.36% | 16.85 | 17.87 | 97560 | 16839.64 | 7.70% |
| 2025-06-17 | 16.94 | 17.34 | 0.34 | 2.00% | 16.86 | 17.60 | 68005 | 11716.85 | 5.37% |
| 2025-06-16 | 16.68 | 17.00 | 0.32 | 1.92% | 16.52 | 17.04 | 60439 | 10223.15 | 4.77% |
| 2025-06-13 | 17.25 | 16.68 | -0.79 | -4.52% | 16.60 | 17.50 | 98744 | 16731.75 | 7.79% |
| 2025-06-12 | 16.83 | 17.47 | 0.42 | 2.46% | 16.83 | 17.83 | 128715 | 22429.73 | 10.16% |
| 2025-06-11 | 17.22 | 17.05 | -0.36 | -2.07% | 16.98 | 17.50 | 92676 | 15869.16 | 7.31% |
| 2025-06-10 | 17.74 | 17.41 | -0.34 | -1.92% | 17.03 | 18.14 | 139218 | 24463.59 | 10.99% |
| 2025-06-09 | 17.70 | 17.75 | -0.15 | -0.84% | 17.50 | 18.09 | 133420 | 23637.89 | 10.53% |
| 2025-06-06 | 17.19 | 17.90 | 0.51 | 2.93% | 17.15 | 18.27 | 192802 | 34347.99 | 15.22% |
| 2025-06-05 | 17.70 | 17.39 | -0.34 | -1.92% | 17.27 | 18.09 | 180799 | 31929.51 | 14.27% |
| 2025-06-04 | 17.15 | 17.73 | 0.37 | 2.13% | 16.82 | 17.82 | 158699 | 27484.36 | 12.52% |
| 2025-06-03 | 16.95 | 17.36 | -0.14 | -0.80% | 16.88 | 17.69 | 143953 | 24975.90 | 11.36% |
| 2025-05-30 | 16.80 | 17.50 | 0.49 | 2.88% | 16.20 | 18.09 | 229920 | 39114.70 | 18.14% |
| 2025-05-29 | 17.00 | 17.01 | -1.19 | -6.54% | 16.88 | 17.48 | 217904 | 37304.54 | 17.20% |
| 2025-05-28 | 18.12 | 18.20 | 0.96 | 5.57% | 17.23 | 18.96 | 352520 | 64784.50 | 27.82% |
| 2025-05-27 | 15.67 | 17.24 | 1.57 | 10.02% | 15.52 | 17.24 | 120938 | 20164.53 | 9.54% |
| 2025-05-26 | 15.43 | 15.67 | 0.14 | 0.90% | 15.43 | 15.78 | 26374 | 4129.09 | 2.08% |
| 2025-05-23 | 15.68 | 15.53 | -0.15 | -0.96% | 15.53 | 15.99 | 44931 | 7087.31 | 3.55% |
| 2025-05-22 | 16.04 | 15.68 | -0.63 | -3.86% | 15.62 | 16.33 | 58832 | 9364.13 | 4.64% |
| 2025-05-21 | 16.26 | 16.31 | 0.06 | 0.37% | 16.10 | 16.68 | 72754 | 11893.01 | 5.74% |
| 2025-05-20 | 16.30 | 16.25 | 0.06 | 0.37% | 16.10 | 16.30 | 48564 | 7873.84 | 3.83% |
| 2025-05-19 | 16.10 | 16.19 | -0.11 | -0.67% | 16.02 | 16.35 | 59017 | 9531.61 | 4.66% |
| 2025-05-16 | 15.78 | 16.30 | 0.38 | 2.39% | 15.68 | 16.34 | 74897 | 12007.25 | 5.91% |
| 2025-05-15 | 15.73 | 15.92 | 0.13 | 0.82% | 15.71 | 16.08 | 53419 | 8494.14 | 4.22% |
| 2025-05-14 | 15.70 | 15.79 | 0.02 | 0.13% | 15.65 | 15.98 | 37252 | 5882.59 | 2.94% |
| 2025-05-13 | 15.90 | 15.77 | -0.06 | -0.38% | 15.69 | 15.98 | 36136 | 5708.30 | 2.85% |
| 2025-05-12 | 15.86 | 15.83 | -0.09 | -0.57% | 15.66 | 15.97 | 49934 | 7881.13 | 3.94% |
| 2025-05-09 | 16.30 | 15.92 | -0.35 | -2.15% | 15.91 | 16.33 | 65471 | 10508.68 | 5.17% |
| 2025-05-08 | 15.94 | 16.27 | 0.35 | 2.20% | 15.73 | 16.43 | 139641 | 22567.49 | 11.02% |
| 2025-05-07 | 15.81 | 15.92 | 0.20 | 1.27% | 15.68 | 16.00 | 98007 | 15545.56 | 7.73% |
| 2025-05-06 | 15.40 | 15.72 | 0.41 | 2.68% | 15.38 | 15.72 | 74784 | 11611.43 | 5.90% |
| 2025-04-30 | 15.57 | 15.31 | -0.27 | -1.73% | 15.30 | 15.75 | 65020 | 10029.42 | 5.13% |
| 2025-04-29 | 15.16 | 15.58 | 0.46 | 3.04% | 14.92 | 15.83 | 85648 | 13255.06 | 6.76% |
| 2025-04-28 | 15.40 | 15.12 | -0.10 | -0.66% | 14.96 | 15.42 | 43338 | 6549.38 | 3.42% |
| 2025-04-25 | 15.36 | 15.22 | -0.39 | -2.50% | 15.10 | 15.58 | 80137 | 12227.03 | 6.29% |
| 2025-04-24 | 15.20 | 15.61 | 0.25 | 1.63% | 15.20 | 15.78 | 116020 | 18032.66 | 9.11% |
| 2025-04-23 | 15.48 | 15.36 | -0.27 | -1.73% | 15.17 | 15.96 | 171604 | 26900.66 | 13.47% |
| 2025-04-22 | 14.16 | 15.63 | 1.42 | 9.99% | 14.15 | 15.63 | 90734 | 13953.12 | 7.12% |
| 2025-04-21 | 14.04 | 14.21 | 0.16 | 1.14% | 13.93 | 14.24 | 18043 | 2546.92 | 1.42% |
| 2025-04-18 | 14.16 | 14.05 | -0.14 | -0.99% | 13.91 | 14.25 | 25661 | 3603.27 | 2.01% |
| 2025-04-17 | 14.34 | 14.19 | -0.18 | -1.25% | 14.18 | 14.46 | 29075 | 4161.69 | 2.28% |
| 2025-04-16 | 14.72 | 14.37 | -0.48 | -3.23% | 14.17 | 14.75 | 46792 | 6763.65 | 3.67% |
| 2025-04-15 | 14.88 | 14.85 | -0.30 | -1.98% | 14.76 | 15.27 | 59883 | 8951.34 | 4.70% |
| 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% |
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。
