| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015-10-16 | 41.90 | 45.72 | 4.16 | 10.01% | 41.85 | 45.72 | 235169 | 103308.22 | 5.87% | 0.00 |
| 2015-10-15 | 41.59 | 41.56 | 0.66 | 1.61% | 40.00 | 42.43 | 86352 | 35782.14 | 2.16% | 0.00 |
| 2015-10-14 | 43.41 | 40.90 | -3.16 | -7.17% | 40.80 | 44.55 | 78076 | 33381.97 | 1.95% | 0.00 |
| 2015-10-13 | 43.59 | 44.06 | 1.05 | 2.44% | 43.00 | 45.00 | 69072 | 30523.64 | 1.72% | |
| 2015-10-12 | 42.50 | 43.01 | 3.91 | 10.00% | 40.43 | 43.01 | 70228 | 29805.73 | 1.75% | |
| 2015-10-09 | 39.00 | 39.10 | 1.04 | 2.73% | 38.50 | 41.50 | 54809 | 21833.07 | 1.37% | |
| 2015-10-08 | 35.40 | 38.06 | 3.46 | 10.00% | 35.40 | 38.06 | 69095 | 25725.61 | 1.73% | |
| 2015-09-30 | 34.28 | 34.60 | 0.09 | 0.26% | 34.07 | 34.95 | 18953 | 6529.42 | 0.47% | |
| 2015-09-29 | 33.33 | 34.51 | 0.75 | 2.22% | 33.01 | 35.79 | 50747 | 17477.75 | 1.27% | |
| 2015-09-28 | 33.76 | 33.76 | -0.19 | -0.56% | 32.88 | 34.50 | 23364 | 7804.89 | 0.58% | |
| 2015-09-25 | 34.65 | 33.95 | -0.70 | -2.02% | 32.60 | 34.89 | 25428 | 8584.15 | 0.63% | |
| 2015-09-24 | 34.48 | 34.65 | 0.17 | 0.49% | 34.00 | 34.99 | 19580 | 6762.36 | 0.49% | |
| 2015-09-23 | 35.40 | 34.48 | -1.47 | -4.09% | 34.40 | 35.74 | 38732 | 13527.49 | 0.97% | |
| 2015-09-22 | 35.47 | 35.95 | 0.48 | 1.35% | 35.01 | 37.18 | 36357 | 13159.96 | 0.91% | |
| 2015-09-21 | 34.75 | 35.47 | 0.48 | 1.37% | 34.13 | 35.47 | 36112 | 12590.54 | 0.90% | |
| 2015-09-18 | 35.67 | 34.99 | -0.68 | -1.91% | 34.65 | 36.37 | 29505 | 10415.00 | 0.74% | |
| 2015-09-17 | 35.50 | 35.67 | -0.14 | -0.39% | 34.23 | 37.50 | 61439 | 22150.51 | 1.53% | |
| 2015-09-16 | 32.81 | 35.81 | 2.46 | 7.38% | 32.60 | 36.05 | 47859 | 16417.82 | 1.20% | |
| 2015-09-15 | 32.90 | 33.35 | -0.85 | -2.49% | 32.55 | 34.68 | 24607 | 8260.06 | 0.61% | |
| 2015-09-14 | 36.43 | 34.20 | -1.81 | -5.03% | 32.50 | 37.29 | 46502 | 15885.05 | 1.16% | |
| 2015-09-11 | 35.78 | 36.01 | 0.23 | 0.64% | 35.34 | 36.30 | 27941 | 9986.52 | 0.70% | |
| 2015-09-10 | 34.80 | 35.78 | 0.38 | 1.07% | 34.38 | 37.30 | 45322 | 16434.84 | 1.13% | |
| 2015-09-09 | 33.50 | 35.40 | 2.60 | 7.93% | 32.50 | 35.92 | 97183 | 33687.59 | 2.43% | |
| 2015-09-08 | 31.00 | 32.80 | 1.28 | 4.06% | 30.82 | 32.80 | 56690 | 17911.13 | 1.42% | |
| 2015-09-07 | 33.21 | 31.52 | -1.48 | -4.48% | 30.57 | 35.50 | 72657 | 23773.54 | 1.81% | |
| 2015-09-02 | 32.67 | 33.00 | -0.22 | -0.66% | 31.35 | 34.99 | 30961 | 10271.73 | 0.77% | |
| 2015-09-01 | 34.01 | 33.22 | -2.27 | -6.40% | 32.01 | 35.43 | 38869 | 13266.12 | 0.97% | |
| 2015-08-31 | 38.81 | 35.49 | -3.31 | -8.53% | 35.29 | 38.97 | 54410 | 19903.38 | 1.36% | |
| 2015-08-28 | 37.50 | 38.80 | 2.10 | 5.72% | 36.40 | 39.09 | 48123 | 17992.88 | 1.20% | |
| 2015-08-27 | 36.20 | 36.70 | 1.70 | 4.86% | 35.23 | 36.80 | 27470 | 9907.19 | 0.69% | |
| 2015-08-26 | 35.50 | 35.00 | 1.14 | 3.37% | 31.70 | 36.50 | 61788 | 21427.99 | 1.54% | |
| 2015-08-25 | 33.99 | 33.86 | -3.76 | -9.99% | 33.86 | 37.95 | 94528 | 33311.66 | 2.36% | |
| 2015-08-24 | 39.88 | 37.62 | -4.18 | -10.00% | 37.62 | 39.90 | 41648 | 15887.93 | 1.04% | |
| 2015-08-21 | 43.51 | 41.80 | -3.70 | -8.13% | 41.68 | 44.68 | 61888 | 26385.93 | 1.55% | |
| 2015-08-20 | 44.68 | 45.50 | 0.30 | 0.66% | 44.60 | 47.50 | 59481 | 27532.74 | 1.50% | |
| 2015-08-19 | 42.49 | 45.20 | 2.40 | 5.61% | 41.53 | 45.35 | 63551 | 27916.57 | 1.60% | |
| 2015-08-18 | 46.76 | 42.80 | -3.95 | -8.45% | 42.08 | 47.34 | 73878 | 33022.36 | 1.87% | |
| 2015-08-17 | 43.58 | 46.75 | 3.49 | 8.07% | 42.15 | 47.38 | 76963 | 34865.64 | 1.94% | |
| 2015-08-14 | 43.43 | 43.26 | -0.20 | -0.46% | 42.30 | 44.49 | 48633 | 20864.49 | 1.23% | |
| 2015-08-13 | 43.01 | 43.46 | -0.27 | -0.62% | 41.70 | 44.28 | 86973 | 37148.77 | 2.20% | |
| 2015-08-12 | 44.60 | 43.73 | -1.48 | -3.27% | 43.70 | 44.95 | 51879 | 22899.06 | 1.31% | |
| 2015-08-11 | 45.00 | 45.21 | -0.95 | -2.06% | 44.50 | 46.36 | 71609 | 32432.94 | 1.81% | |
| 2015-08-10 | 42.22 | 46.16 | 3.57 | 8.38% | 42.00 | 46.43 | 105066 | 46266.98 | 2.65% | |
| 2015-08-07 | 41.60 | 42.59 | 1.61 | 3.93% | 41.01 | 44.57 | 85977 | 36960.64 | 2.17% | |
| 2015-08-06 | 42.79 | 40.98 | -2.19 | -5.07% | 40.13 | 43.69 | 61645 | 25733.06 | 1.56% | |
| 2015-08-05 | 44.60 | 43.17 | -1.43 | -3.21% | 41.77 | 46.58 | 78675 | 34871.67 | 1.99% | |
| 2015-08-04 | 41.12 | 44.60 | 0.35 | 0.79% | 41.12 | 46.91 | 146776 | 65170.93 | 3.71% | |
| 2015-08-03 | 44.25 | 44.25 | -4.92 | -10.01% | 44.25 | 48.03 | 185025 | 84221.45 | 4.67% | |
| 2015-07-22 | 52.62 | 49.17 | -1.52 | -3.00% | 45.70 | 54.03 | 251896 | 122897.51 | 6.36% | |
| 2015-07-21 | 46.20 | 50.69 | 4.61 | 10.00% | 44.65 | 50.69 | 208108 | 103448.98 | 5.25% | |
| 2015-07-20 | 44.10 | 46.08 | 4.19 | 10.00% | 42.50 | 46.08 | 166812 | 76150.23 | 4.21% | |
| 2015-07-17 | 38.20 | 41.89 | 3.81 | 10.01% | 38.20 | 41.89 | 116337 | 48184.13 | 2.94% | |
| 2015-07-16 | 35.12 | 38.08 | 2.96 | 8.43% | 32.81 | 38.63 | 90166 | 33319.17 | 2.28% | |
| 2015-07-15 | 40.51 | 35.12 | -3.69 | -9.51% | 35.03 | 40.51 | 132505 | 49820.80 | 3.35% | |
| 2015-07-14 | 36.90 | 38.81 | 3.53 | 10.01% | 36.20 | 38.81 | 123889 | 47676.76 | 3.13% | |
| 2015-07-13 | 35.26 | 35.28 | 3.21 | 10.01% | 34.11 | 35.28 | 98482 | 34618.80 | 2.49% | |
| 2015-07-10 | 31.00 | 32.07 | 2.92 | 10.02% | 30.50 | 32.07 | 32149 | 10178.03 | 0.81% | |
| 2015-07-09 | 23.85 | 29.15 | 2.65 | 10.00% | 23.85 | 29.15 | 156669 | 41457.68 | 3.96% | |
| 2015-07-08 | 26.50 | 26.50 | -2.94 | -9.99% | 26.50 | 26.93 | 169610 | 44969.46 | 4.28% | |
| 2015-07-07 | 30.55 | 29.44 | -3.27 | -10.00% | 29.44 | 31.88 | 81659 | 24237.70 | 2.06% | |
| 2015-07-06 | 37.48 | 32.71 | -1.36 | -3.99% | 30.70 | 37.48 | 217127 | 76244.88 | 5.48% | |
| 2015-07-03 | 35.00 | 34.07 | -3.78 | -9.99% | 34.07 | 37.24 | 134084 | 46297.30 | 3.39% | |
| 2015-07-02 | 41.88 | 37.85 | -4.21 | -10.01% | 37.85 | 42.56 | 109791 | 43379.12 | 2.77% | |
| 2015-07-01 | 43.00 | 42.06 | -1.54 | -3.53% | 42.00 | 46.35 | 200303 | 89494.48 | 5.06% | |
| 2015-06-30 | 39.30 | 43.60 | 3.68 | 9.22% | 37.00 | 43.88 | 251263 | 102049.82 | 6.34% | |
| 2015-06-29 | 40.40 | 39.92 | 2.25 | 5.97% | 35.70 | 40.95 | 217872 | 85442.00 | 5.50% | |
| 2015-06-26 | 38.64 | 37.67 | -2.43 | -6.06% | 36.98 | 42.00 | 183106 | 72079.65 | 4.62% | |
| 2015-06-25 | 39.80 | 40.10 | 1.60 | 4.16% | 39.00 | 42.22 | 187887 | 76749.92 | 4.74% | |
| 2015-06-24 | 35.51 | 38.50 | 3.50 | 10.00% | 35.51 | 38.50 | 134357 | 49734.37 | 3.39% | |
| 2015-06-23 | 36.19 | 35.00 | -0.97 | -2.70% | 32.50 | 37.10 | 77234 | 27049.78 | 1.95% | |
| 2015-06-19 | 35.05 | 35.97 | -1.33 | -3.57% | 35.05 | 38.20 | 69758 | 25803.15 | 1.76% | |
| 2015-06-18 | 38.31 | 37.30 | -0.75 | -1.97% | 37.20 | 39.80 | 80926 | 30983.26 | 2.04% | |
| 2015-06-17 | 36.39 | 38.35 | 1.90 | 5.21% | 35.99 | 38.38 | 84715 | 31501.86 | 2.14% | |
| 2015-06-16 | 37.39 | 36.45 | -2.02 | -5.25% | 34.88 | 38.30 | 154122 | 56227.74 | 3.89% | |
| 2015-06-15 | 43.02 | 38.47 | -4.27 | -9.99% | 38.47 | 43.39 | 166471 | 67343.38 | 4.20% | |
| 2015-06-12 | 41.40 | 42.74 | 1.39 | 3.36% | 41.07 | 42.85 | 129221 | 54171.46 | 3.26% | |
| 2015-06-11 | 42.25 | 41.35 | -0.85 | -2.01% | 41.00 | 42.80 | 117037 | 48608.76 | 2.95% | |
| 2015-06-10 | 41.20 | 42.20 | 0.73 | 1.76% | 40.60 | 42.92 | 134182 | 56535.98 | 3.39% | |
| 2015-06-09 | 41.49 | 41.47 | -0.08 | -0.19% | 40.90 | 42.77 | 110014 | 45929.94 | 2.78% | |
| 2015-06-08 | 40.11 | 41.55 | 0.46 | 1.12% | 40.01 | 42.31 | 159809 | 65868.84 | 4.03% |
大华农(300186)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。
