| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.52 | 4.51 | -0.05 | -1.10% | 4.49 | 4.56 | 581983 | 26255.22 | 6.57% | 133.00 |
| 2025-10-24 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.63 | 645585 | 29498.64 | 7.28% | 104.00 |
| 2025-10-23 | 4.51 | 4.52 | -0.03 | -0.66% | 4.44 | 4.58 | 654026 | 29534.76 | 7.38% | 100.00 |
| 2025-10-22 | 4.67 | 4.55 | -0.15 | -3.19% | 4.55 | 4.75 | 867714 | 40013.49 | 9.79% | 3.00 |
| 2025-10-21 | 4.65 | 4.70 | 0.04 | 0.86% | 4.53 | 4.72 | 1005127 | 46700.30 | 11.34% | 111.00 |
| 2025-10-20 | 4.62 | 4.66 | -0.05 | -1.06% | 4.59 | 4.78 | 1037824 | 48689.64 | 11.71% | 104.00 |
| 2025-10-17 | 4.65 | 4.71 | 0.02 | 0.43% | 4.61 | 4.92 | 1466027 | 69479.73 | 16.54% | 0.00 |
| 2025-10-16 | 4.65 | 4.69 | 0.05 | 1.08% | 4.62 | 4.78 | 1099588 | 51563.88 | 12.41% | 100.00 |
| 2025-10-15 | 4.66 | 4.64 | -0.17 | -3.53% | 4.58 | 4.68 | 1271183 | 58810.86 | 14.34% | 140.00 |
| 2025-10-14 | 4.60 | 4.81 | 0.13 | 2.78% | 4.58 | 4.88 | 2057083 | 97353.85 | 23.21% | 24.00 |
| 2025-10-13 | 4.85 | 4.68 | 0.22 | 4.93% | 4.63 | 5.15 | 2159005 | 104238.77 | 24.36% | 351.00 |
| 2025-10-10 | 4.42 | 4.46 | 0.04 | 0.90% | 4.41 | 4.51 | 553486 | 24724.55 | 6.25% | 50.00 |
| 2025-10-09 | 4.36 | 4.42 | 0.05 | 1.14% | 4.33 | 4.42 | 443835 | 19426.09 | 5.01% | 202.00 |
| 2025-09-30 | 4.32 | 4.37 | 0.04 | 0.92% | 4.32 | 4.39 | 365359 | 15940.05 | 4.12% | 10.00 |
| 2025-09-29 | 4.33 | 4.33 | -0.03 | -0.69% | 4.24 | 4.35 | 456310 | 19599.60 | 5.15% | 50.00 |
| 2025-09-26 | 4.32 | 4.36 | 0.05 | 1.16% | 4.32 | 4.42 | 559746 | 24529.02 | 6.32% | 42.00 |
| 2025-09-25 | 4.36 | 4.31 | -0.06 | -1.37% | 4.31 | 4.40 | 390100 | 16937.64 | 4.40% | 0.00 |
| 2025-09-24 | 4.33 | 4.37 | 0.03 | 0.69% | 4.29 | 4.38 | 384760 | 16780.71 | 4.34% | 0.00 |
| 2025-09-23 | 4.44 | 4.34 | -0.09 | -2.03% | 4.21 | 4.45 | 678388 | 29187.00 | 7.65% | 0.00 |
| 2025-09-22 | 4.48 | 4.43 | -0.05 | -1.12% | 4.38 | 4.50 | 473936 | 20962.53 | 5.35% | 0.00 |
| 2025-09-19 | 4.57 | 4.48 | -0.11 | -2.40% | 4.46 | 4.63 | 609604 | 27584.66 | 6.88% | 0.00 |
| 2025-09-18 | 4.69 | 4.59 | -0.10 | -2.13% | 4.53 | 4.74 | 804140 | 37409.73 | 9.07% | 2.00 |
| 2025-09-17 | 4.75 | 4.69 | -0.07 | -1.47% | 4.67 | 4.75 | 653681 | 30657.30 | 7.38% | 196.00 |
| 2025-09-16 | 4.73 | 4.76 | -0.01 | -0.21% | 4.66 | 4.77 | 791612 | 37246.54 | 8.93% | 139.00 |
| 2025-09-15 | 4.71 | 4.77 | 0.08 | 1.71% | 4.68 | 4.84 | 935100 | 44522.32 | 10.55% | 59.00 |
| 2025-09-12 | 4.70 | 4.69 | -0.03 | -0.64% | 4.66 | 4.78 | 837960 | 39521.94 | 9.46% | 122.00 |
| 2025-09-11 | 4.62 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 868397 | 40706.25 | 9.80% | 458.00 |
| 2025-09-10 | 4.58 | 4.64 | 0.06 | 1.31% | 4.55 | 4.64 | 624430 | 28687.45 | 7.05% | 18.00 |
| 2025-09-09 | 4.70 | 4.58 | -0.11 | -2.35% | 4.56 | 4.74 | 688014 | 31797.15 | 7.76% | 32.00 |
| 2025-09-08 | 4.63 | 4.69 | 0.06 | 1.30% | 4.61 | 4.75 | 771330 | 36156.99 | 8.70% | 0.00 |
| 2025-09-05 | 4.61 | 4.63 | 0.01 | 0.22% | 4.44 | 4.66 | 984633 | 44805.01 | 11.11% | 71.00 |
| 2025-09-04 | 4.77 | 4.62 | -0.19 | -3.95% | 4.56 | 4.77 | 1174624 | 54761.38 | 13.25% | 42.00 |
| 2025-09-03 | 5.03 | 4.81 | -0.25 | -4.94% | 4.77 | 5.15 | 1614010 | 80022.84 | 18.21% | 50.00 |
| 2025-09-02 | 4.99 | 5.06 | 0.06 | 1.20% | 4.92 | 5.25 | 1899266 | 96369.23 | 21.43% | 393.00 |
| 2025-09-01 | 5.03 | 5.00 | -0.08 | -1.57% | 4.90 | 5.10 | 1304618 | 65270.63 | 14.72% | 332.00 |
| 2025-08-29 | 5.01 | 5.08 | 0.04 | 0.79% | 4.99 | 5.31 | 1966168 | 101579.18 | 22.19% | 195.00 |
| 2025-08-28 | 5.08 | 5.04 | -0.14 | -2.70% | 4.96 | 5.15 | 1806732 | 91087.91 | 20.39% | 118.00 |
| 2025-08-27 | 5.01 | 5.18 | 0.13 | 2.57% | 4.91 | 5.28 | 2433504 | 123009.80 | 27.46% | 141.00 |
| 2025-08-26 | 5.04 | 5.05 | 0.00 | 0.00% | 5.00 | 5.10 | 1115046 | 56384.04 | 12.58% | 8.00 |
| 2025-08-25 | 4.96 | 5.05 | 0.08 | 1.61% | 4.94 | 5.08 | 1361160 | 68408.51 | 15.36% | 204.00 |
| 2025-08-22 | 4.99 | 4.97 | -0.04 | -0.80% | 4.89 | 5.05 | 1211692 | 59801.01 | 13.67% | 544.00 |
| 2025-08-21 | 4.94 | 5.01 | 0.03 | 0.60% | 4.93 | 5.18 | 1722878 | 87044.88 | 19.44% | 22.00 |
| 2025-08-20 | 4.93 | 4.98 | 0.03 | 0.61% | 4.90 | 5.03 | 1303301 | 64783.81 | 14.71% | 17.00 |
| 2025-08-19 | 4.97 | 4.95 | -0.02 | -0.40% | 4.92 | 5.04 | 996057 | 49483.43 | 11.24% | 109.00 |
| 2025-08-18 | 4.85 | 4.97 | 0.12 | 2.47% | 4.84 | 4.98 | 1344058 | 66495.93 | 15.17% | 152.00 |
| 2025-08-15 | 4.78 | 4.85 | 0.07 | 1.46% | 4.77 | 4.88 | 833611 | 40289.95 | 9.41% | 36.00 |
| 2025-08-14 | 4.89 | 4.78 | -0.13 | -2.65% | 4.75 | 4.91 | 1026651 | 49568.64 | 11.58% | 53.00 |
| 2025-08-13 | 4.90 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 916640 | 44769.66 | 10.34% | 106.00 |
| 2025-08-12 | 4.93 | 4.90 | -0.08 | -1.61% | 4.88 | 5.09 | 1328646 | 65616.11 | 14.99% | 10.00 |
| 2025-08-11 | 4.93 | 4.98 | 0.03 | 0.61% | 4.86 | 4.98 | 1231040 | 60610.86 | 13.89% | 315.00 |
| 2025-08-08 | 4.90 | 4.95 | -0.02 | -0.40% | 4.88 | 5.00 | 1324508 | 65348.09 | 14.95% | 39.00 |
| 2025-08-07 | 4.80 | 4.97 | 0.16 | 3.33% | 4.77 | 5.05 | 2098644 | 103822.77 | 23.68% | 205.00 |
| 2025-08-06 | 4.80 | 4.81 | -0.03 | -0.62% | 4.75 | 4.82 | 966853 | 46241.55 | 10.91% | 76.00 |
| 2025-08-05 | 4.78 | 4.84 | 0.13 | 2.76% | 4.75 | 4.88 | 1343269 | 64748.11 | 15.16% | 178.00 |
| 2025-08-04 | 4.65 | 4.71 | -0.01 | -0.21% | 4.62 | 4.74 | 692636 | 32567.56 | 7.82% | 26.00 |
| 2025-08-01 | 4.70 | 4.72 | -0.03 | -0.63% | 4.67 | 4.76 | 886443 | 41736.54 | 10.00% | 0.00 |
| 2025-07-31 | 4.88 | 4.75 | -0.19 | -3.85% | 4.74 | 4.88 | 1558936 | 74695.32 | 17.59% | 56.00 |
| 2025-07-30 | 4.76 | 4.94 | 0.16 | 3.35% | 4.75 | 5.00 | 2558918 | 124734.00 | 28.87% | 165.00 |
| 2025-07-29 | 4.89 | 4.78 | -0.06 | -1.24% | 4.74 | 4.91 | 1203246 | 57540.08 | 13.58% | 103.00 |
| 2025-07-28 | 4.97 | 4.84 | -0.10 | -2.02% | 4.80 | 4.98 | 1941471 | 94452.71 | 21.91% | 121.00 |
| 2025-07-25 | 5.45 | 4.94 | -0.53 | -9.69% | 4.91 | 5.45 | 3506698 | 176305.33 | 39.57% | 122.00 |
| 2025-07-24 | 4.57 | 5.47 | 0.91 | 19.96% | 4.55 | 5.47 | 4757018 | 243560.66 | 53.68% | 18.00 |
| 2025-07-23 | 4.79 | 4.56 | -0.25 | -5.20% | 4.53 | 4.80 | 1762572 | 81732.78 | 19.89% | 174.00 |
| 2025-07-22 | 4.74 | 4.81 | 0.09 | 1.91% | 4.65 | 4.81 | 1561982 | 73986.77 | 17.62% | 5.00 |
| 2025-07-21 | 4.60 | 4.72 | 0.08 | 1.72% | 4.58 | 4.85 | 1641286 | 77551.31 | 18.52% | 252.00 |
| 2025-07-18 | 4.59 | 4.64 | 0.05 | 1.09% | 4.56 | 4.68 | 780493 | 36005.89 | 8.81% | 266.00 |
| 2025-07-17 | 4.48 | 4.59 | 0.09 | 2.00% | 4.47 | 4.59 | 728609 | 33213.01 | 8.22% | 121.00 |
| 2025-07-16 | 4.45 | 4.50 | 0.06 | 1.35% | 4.41 | 4.55 | 681239 | 30675.84 | 7.69% | 215.00 |
| 2025-07-15 | 4.58 | 4.44 | -0.15 | -3.27% | 4.39 | 4.59 | 941251 | 41944.54 | 10.62% | 55.00 |
| 2025-07-14 | 4.57 | 4.59 | 0.01 | 0.22% | 4.54 | 4.63 | 581086 | 26640.45 | 6.56% | 92.00 |
| 2025-07-11 | 4.59 | 4.58 | -0.01 | -0.22% | 4.52 | 4.67 | 832305 | 38172.38 | 9.39% | 81.00 |
| 2025-07-10 | 4.60 | 4.59 | -0.03 | -0.65% | 4.55 | 4.66 | 1009194 | 46378.91 | 11.39% | 50.00 |
| 2025-07-09 | 4.71 | 4.62 | -0.14 | -2.94% | 4.60 | 4.75 | 1427706 | 66609.04 | 16.11% | 265.00 |
| 2025-07-08 | 4.72 | 4.76 | -0.03 | -0.63% | 4.68 | 4.80 | 1497508 | 70815.03 | 16.90% | 256.00 |
| 2025-07-07 | 4.68 | 4.79 | 0.09 | 1.91% | 4.58 | 4.81 | 1737253 | 82165.68 | 19.60% | 299.00 |
| 2025-07-04 | 4.55 | 4.70 | 0.12 | 2.62% | 4.47 | 4.97 | 2356198 | 110595.79 | 26.59% | 315.00 |
| 2025-07-03 | 4.52 | 4.58 | 0.01 | 0.22% | 4.47 | 4.62 | 1111297 | 50692.96 | 12.54% | 192.00 |
| 2025-07-02 | 4.47 | 4.57 | 0.09 | 2.01% | 4.44 | 4.65 | 1598206 | 72897.75 | 18.03% | 152.00 |
| 2025-07-01 | 4.41 | 4.48 | 0.06 | 1.36% | 4.39 | 4.50 | 1012862 | 45165.80 | 11.43% | 467.00 |
| 2025-06-30 | 4.39 | 4.42 | 0.04 | 0.91% | 4.36 | 4.43 | 802713 | 35289.59 | 9.06% | 327.00 |
神农种业(300189)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。
