| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 4.44 | 4.38 | -0.07 | -1.57% | 4.37 | 4.45 | 758578 | 33427.12 | 8.56% | 81.00 |
| 2025-06-26 | 4.39 | 4.45 | 0.04 | 0.91% | 4.35 | 4.47 | 1193435 | 52649.71 | 13.47% | 292.00 |
| 2025-06-25 | 4.34 | 4.41 | 0.04 | 0.92% | 4.28 | 4.41 | 1091944 | 47576.33 | 12.32% | 561.00 |
| 2025-06-24 | 4.29 | 4.37 | 0.05 | 1.16% | 4.26 | 4.39 | 833561 | 36197.08 | 9.41% | 20.00 |
| 2025-06-23 | 4.20 | 4.32 | 0.09 | 2.13% | 4.14 | 4.32 | 755316 | 32254.10 | 8.52% | 36.00 |
| 2025-06-20 | 4.22 | 4.23 | 0.04 | 0.95% | 4.18 | 4.28 | 650591 | 27527.17 | 7.34% | 53.00 |
| 2025-06-19 | 4.40 | 4.19 | -0.24 | -5.42% | 4.18 | 4.42 | 1120918 | 47972.91 | 12.65% | 208.00 |
| 2025-06-18 | 4.47 | 4.43 | -0.07 | -1.56% | 4.39 | 4.59 | 1256256 | 56266.11 | 14.18% | 249.00 |
| 2025-06-17 | 4.38 | 4.50 | 0.10 | 2.27% | 4.37 | 4.53 | 1390946 | 62183.02 | 15.69% | 528.00 |
| 2025-06-16 | 4.31 | 4.40 | 0.02 | 0.46% | 4.31 | 4.43 | 1044865 | 45766.44 | 11.79% | 383.00 |
| 2025-06-13 | 4.48 | 4.38 | -0.09 | -2.01% | 4.38 | 4.64 | 1736640 | 78604.94 | 19.60% | 92.00 |
| 2025-06-12 | 4.56 | 4.47 | -0.18 | -3.87% | 4.40 | 4.61 | 1682496 | 75016.69 | 18.98% | 388.00 |
| 2025-06-11 | 4.48 | 4.65 | -0.05 | -1.06% | 4.48 | 4.70 | 2130178 | 98039.17 | 24.04% | 558.00 |
| 2025-06-10 | 4.33 | 4.70 | 0.36 | 8.29% | 4.23 | 5.08 | 3018203 | 139892.92 | 34.06% | 615.00 |
| 2025-06-09 | 4.29 | 4.34 | 0.00 | 0.00% | 4.26 | 4.38 | 991651 | 42868.95 | 11.19% | 201.00 |
| 2025-06-06 | 4.27 | 4.34 | 0.05 | 1.17% | 4.27 | 4.47 | 1543442 | 67560.93 | 17.42% | 209.00 |
| 2025-06-05 | 4.30 | 4.29 | -0.05 | -1.15% | 4.24 | 4.39 | 1011977 | 43559.11 | 11.42% | 202.00 |
| 2025-06-04 | 4.22 | 4.34 | 0.11 | 2.60% | 4.14 | 4.39 | 1267846 | 54118.54 | 14.31% | 121.00 |
| 2025-06-03 | 4.12 | 4.23 | 0.07 | 1.68% | 4.09 | 4.27 | 828499 | 34976.05 | 9.35% | 147.00 |
| 2025-05-30 | 4.20 | 4.16 | -0.02 | -0.48% | 4.15 | 4.26 | 734462 | 30887.59 | 8.29% | 117.00 |
| 2025-05-29 | 4.13 | 4.18 | 0.03 | 0.72% | 4.08 | 4.22 | 717837 | 29925.04 | 8.10% | 29.00 |
| 2025-05-28 | 4.24 | 4.15 | -0.13 | -3.04% | 4.13 | 4.27 | 801801 | 33427.38 | 9.05% | 47.00 |
| 2025-05-27 | 4.19 | 4.28 | 0.09 | 2.15% | 4.15 | 4.30 | 906096 | 38453.02 | 10.22% | 110.00 |
| 2025-05-26 | 4.16 | 4.19 | -0.02 | -0.48% | 4.12 | 4.20 | 637630 | 26532.04 | 7.19% | 138.00 |
| 2025-05-23 | 4.35 | 4.21 | -0.22 | -4.97% | 4.15 | 4.39 | 1478435 | 62538.79 | 16.68% | 18.00 |
| 2025-05-22 | 4.34 | 4.43 | 0.02 | 0.45% | 4.32 | 4.57 | 1847264 | 82758.73 | 20.84% | 18.00 |
| 2025-05-21 | 4.33 | 4.41 | 0.06 | 1.38% | 4.24 | 4.48 | 1437310 | 62607.64 | 16.22% | 74.00 |
| 2025-05-20 | 4.24 | 4.35 | 0.07 | 1.64% | 4.23 | 4.43 | 1215094 | 52985.26 | 13.71% | 606.00 |
| 2025-05-19 | 4.23 | 4.28 | 0.04 | 0.94% | 4.18 | 4.30 | 931157 | 39616.70 | 10.51% | 41.00 |
| 2025-05-16 | 4.35 | 4.24 | -0.19 | -4.29% | 4.21 | 4.38 | 1371483 | 58338.66 | 15.48% | 102.00 |
| 2025-05-15 | 4.25 | 4.43 | 0.15 | 3.50% | 4.18 | 4.51 | 2164193 | 94690.02 | 24.42% | 473.00 |
| 2025-05-14 | 4.18 | 4.28 | 0.10 | 2.39% | 4.12 | 4.34 | 1568633 | 66789.98 | 17.70% | 279.00 |
| 2025-05-13 | 4.20 | 4.18 | -0.05 | -1.18% | 4.15 | 4.29 | 1138782 | 47872.71 | 12.85% | 51.00 |
| 2025-05-12 | 4.29 | 4.23 | -0.11 | -2.53% | 4.15 | 4.32 | 1674696 | 70474.55 | 18.90% | 107.00 |
| 2025-05-09 | 4.45 | 4.34 | -0.04 | -0.91% | 4.31 | 4.68 | 2265860 | 101859.45 | 25.57% | 96.00 |
| 2025-05-08 | 4.30 | 4.38 | -0.08 | -1.79% | 4.23 | 4.44 | 1842737 | 80021.27 | 20.79% | 691.00 |
| 2025-05-07 | 4.18 | 4.46 | 0.35 | 8.52% | 4.06 | 4.63 | 2869057 | 123569.18 | 32.37% | 148.00 |
| 2025-05-06 | 3.98 | 4.11 | 0.16 | 4.05% | 3.96 | 4.11 | 1125082 | 45829.72 | 12.69% | 300.00 |
| 2025-04-30 | 3.95 | 3.95 | 0.02 | 0.51% | 3.93 | 4.02 | 754948 | 29924.81 | 8.52% | 181.00 |
| 2025-04-29 | 3.90 | 3.93 | 0.01 | 0.26% | 3.83 | 3.99 | 876748 | 34430.39 | 9.89% | 34.00 |
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。
