| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.47 | 3.42 | -0.04 | -1.16% | 3.41 | 3.48 | 262250 | 9019.76 | 2.96% | 4.00 |
| 2025-04-01 | 3.43 | 3.46 | 0.05 | 1.47% | 3.38 | 3.47 | 322941 | 11108.96 | 3.64% | 21.00 |
| 2025-03-31 | 3.44 | 3.41 | -0.05 | -1.45% | 3.34 | 3.45 | 328438 | 11121.88 | 3.71% | 0.00 |
| 2025-03-28 | 3.53 | 3.46 | -0.07 | -1.98% | 3.45 | 3.54 | 329463 | 11461.36 | 3.72% | 6.00 |
| 2025-03-27 | 3.59 | 3.53 | -0.08 | -2.22% | 3.51 | 3.62 | 319731 | 11356.79 | 3.61% | 1.00 |
| 2025-03-26 | 3.57 | 3.61 | 0.02 | 0.56% | 3.56 | 3.65 | 298016 | 10789.99 | 3.36% | 0.00 |
| 2025-03-25 | 3.63 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 287987 | 10353.51 | 3.25% | 0.00 |
| 2025-03-24 | 3.76 | 3.62 | -0.12 | -3.21% | 3.54 | 3.77 | 534855 | 19382.44 | 6.04% | 257.00 |
| 2025-03-21 | 3.80 | 3.74 | -0.09 | -2.35% | 3.73 | 3.85 | 437639 | 16525.37 | 4.94% | 100.00 |
| 2025-03-20 | 3.87 | 3.83 | -0.05 | -1.29% | 3.82 | 3.90 | 435904 | 16807.91 | 4.92% | 10.00 |
| 2025-03-19 | 3.95 | 3.88 | -0.09 | -2.27% | 3.87 | 3.97 | 469377 | 18299.12 | 5.30% | 0.00 |
| 2025-03-18 | 3.98 | 3.97 | -0.05 | -1.24% | 3.93 | 4.01 | 530660 | 20999.70 | 5.99% | 22.00 |
| 2025-03-17 | 3.93 | 4.02 | 0.11 | 2.81% | 3.93 | 4.09 | 826124 | 33260.31 | 9.32% | 59.00 |
| 2025-03-14 | 3.83 | 3.91 | 0.06 | 1.56% | 3.82 | 3.92 | 413314 | 16089.30 | 4.66% | 50.00 |
| 2025-03-13 | 3.93 | 3.85 | -0.07 | -1.79% | 3.82 | 3.95 | 429658 | 16649.65 | 4.85% | 0.00 |
| 2025-03-12 | 3.96 | 3.92 | -0.08 | -2.00% | 3.92 | 3.99 | 579040 | 22811.45 | 6.53% | 12.00 |
| 2025-03-11 | 3.87 | 4.00 | 0.10 | 2.56% | 3.83 | 4.04 | 776872 | 30740.09 | 8.77% | 91.00 |
| 2025-03-10 | 3.94 | 3.90 | 0.00 | 0.00% | 3.87 | 3.96 | 379104 | 14827.35 | 4.28% | 0.00 |
| 2025-03-07 | 3.97 | 3.90 | -0.10 | -2.50% | 3.87 | 3.98 | 646637 | 25361.14 | 7.30% | 218.00 |
| 2025-03-06 | 3.98 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 696722 | 27739.17 | 7.86% | 103.00 |
| 2025-03-05 | 4.05 | 3.99 | -0.05 | -1.24% | 3.92 | 4.06 | 603040 | 23902.25 | 6.80% | 2.00 |
| 2025-03-04 | 4.05 | 4.04 | 0.01 | 0.25% | 3.95 | 4.12 | 762674 | 30622.19 | 8.61% | 0.00 |
| 2025-03-03 | 3.90 | 4.03 | 0.15 | 3.87% | 3.83 | 4.09 | 970485 | 38666.47 | 10.95% | 5.00 |
| 2025-02-28 | 4.08 | 3.88 | -0.25 | -6.05% | 3.87 | 4.09 | 997961 | 39451.76 | 11.26% | 713.00 |
| 2025-02-27 | 4.00 | 4.13 | 0.11 | 2.74% | 3.98 | 4.18 | 1219569 | 50173.28 | 13.76% | 347.00 |
| 2025-02-26 | 4.08 | 4.02 | -0.10 | -2.43% | 3.98 | 4.12 | 1234952 | 49698.15 | 13.93% | 3.00 |
| 2025-02-25 | 4.21 | 4.12 | -0.29 | -6.58% | 4.11 | 4.28 | 1725738 | 72044.41 | 19.47% | 129.00 |
| 2025-02-24 | 4.55 | 4.41 | 0.07 | 1.61% | 4.38 | 4.99 | 2860451 | 133962.56 | 32.28% | 63.00 |
| 2025-02-21 | 4.20 | 4.34 | 0.10 | 2.36% | 4.17 | 4.47 | 1405439 | 60479.60 | 15.86% | 35.00 |
| 2025-02-20 | 4.13 | 4.24 | 0.06 | 1.44% | 4.08 | 4.30 | 1190749 | 50095.43 | 13.44% | 199.00 |
| 2025-02-19 | 4.11 | 4.18 | 0.06 | 1.46% | 4.01 | 4.18 | 1082255 | 44520.91 | 12.21% | 23.00 |
| 2025-02-18 | 4.21 | 4.12 | -0.16 | -3.74% | 4.06 | 4.26 | 1331297 | 54919.32 | 15.02% | 26.00 |
| 2025-02-17 | 3.95 | 4.28 | 0.28 | 7.00% | 3.94 | 4.34 | 1829241 | 76656.93 | 20.64% | 12.00 |
| 2025-02-14 | 3.93 | 4.00 | 0.03 | 0.76% | 3.90 | 4.08 | 1153390 | 45826.71 | 13.01% | 63.00 |
| 2025-02-13 | 3.89 | 3.97 | 0.07 | 1.79% | 3.88 | 4.14 | 1597472 | 64474.27 | 18.03% | 3.00 |
| 2025-02-12 | 3.84 | 3.90 | 0.02 | 0.52% | 3.84 | 3.92 | 611481 | 23698.50 | 6.90% | 60.00 |
| 2025-02-11 | 3.90 | 3.88 | -0.05 | -1.27% | 3.82 | 3.95 | 689299 | 26689.19 | 7.78% | 44.00 |
| 2025-02-10 | 3.85 | 3.93 | 0.05 | 1.29% | 3.84 | 3.93 | 845921 | 32927.45 | 9.54% | 3.00 |
| 2025-02-07 | 3.82 | 3.88 | 0.02 | 0.52% | 3.80 | 3.95 | 1042329 | 40409.90 | 11.76% | 0.00 |
| 2025-02-06 | 3.75 | 3.86 | 0.07 | 1.85% | 3.68 | 3.87 | 951932 | 36052.38 | 10.74% | 28.00 |
| 2025-02-05 | 3.60 | 3.79 | 0.17 | 4.70% | 3.56 | 3.80 | 898308 | 33360.11 | 10.14% | 37.00 |
| 2025-01-27 | 3.61 | 3.62 | 0.02 | 0.56% | 3.59 | 3.71 | 554794 | 20255.41 | 6.26% | 86.00 |
| 2025-01-24 | 3.53 | 3.60 | -0.03 | -0.83% | 3.52 | 3.64 | 602950 | 21556.30 | 6.80% | 1.00 |
| 2025-01-23 | 3.71 | 3.63 | 0.00 | 0.00% | 3.63 | 3.85 | 796121 | 29872.92 | 8.98% | 3.00 |
| 2025-01-22 | 3.58 | 3.63 | 0.03 | 0.83% | 3.52 | 3.65 | 457500 | 16442.58 | 5.16% | 63.00 |
| 2025-01-21 | 3.79 | 3.60 | -0.17 | -4.51% | 3.54 | 3.81 | 770448 | 27910.60 | 8.69% | 42.00 |
| 2025-01-20 | 3.83 | 3.77 | -0.07 | -1.82% | 3.71 | 3.87 | 714068 | 26878.69 | 8.06% | 65.00 |
| 2025-01-17 | 3.89 | 3.84 | -0.08 | -2.04% | 3.82 | 3.95 | 677861 | 26308.20 | 7.65% | 0.00 |
| 2025-01-16 | 3.88 | 3.92 | 0.04 | 1.03% | 3.85 | 4.04 | 1059949 | 41779.91 | 11.96% | 61.00 |
| 2025-01-15 | 3.78 | 3.88 | 0.06 | 1.57% | 3.77 | 3.94 | 962994 | 37147.53 | 10.87% | 11.00 |
| 2025-01-14 | 3.60 | 3.82 | 0.22 | 6.11% | 3.60 | 3.88 | 986879 | 37073.38 | 11.14% | 36.00 |
| 2025-01-13 | 3.52 | 3.60 | -0.06 | -1.64% | 3.51 | 3.66 | 538955 | 19357.21 | 6.08% | 63.00 |
| 2025-01-10 | 3.64 | 3.66 | -0.03 | -0.81% | 3.57 | 3.90 | 1007787 | 37365.90 | 11.37% | 13.00 |
| 2025-01-09 | 3.60 | 3.69 | 0.07 | 1.93% | 3.56 | 3.78 | 894097 | 32916.61 | 10.09% | 17.00 |
| 2025-01-08 | 3.60 | 3.62 | -0.03 | -0.82% | 3.45 | 3.66 | 863281 | 30685.89 | 9.74% | 384.00 |
| 2025-01-07 | 3.47 | 3.65 | 0.22 | 6.41% | 3.45 | 3.74 | 994027 | 35762.15 | 11.22% | 11.00 |
| 2025-01-06 | 3.50 | 3.43 | -0.13 | -3.65% | 3.35 | 3.64 | 761653 | 26456.47 | 8.59% | 19.00 |
| 2025-01-03 | 3.84 | 3.56 | -0.31 | -8.01% | 3.52 | 3.84 | 1060960 | 38599.45 | 11.97% | 233.00 |
| 2025-01-02 | 3.87 | 3.87 | -0.06 | -1.53% | 3.80 | 4.09 | 1153357 | 45657.88 | 13.01% | 311.00 |
| 2024-12-31 | 3.87 | 3.93 | 0.06 | 1.55% | 3.83 | 4.14 | 1491372 | 59534.23 | 16.83% | 92.00 |
| 2024-12-30 | 3.96 | 3.87 | -0.19 | -4.68% | 3.81 | 3.98 | 1371230 | 52973.04 | 15.47% | 79.00 |
| 2024-12-27 | 3.49 | 4.06 | 0.57 | 16.33% | 3.44 | 4.12 | 2142526 | 82387.45 | 24.18% | 87.00 |
| 2024-12-26 | 3.44 | 3.49 | 0.02 | 0.58% | 3.44 | 3.58 | 988342 | 34559.86 | 11.15% | 200.00 |
| 2024-12-25 | 3.68 | 3.47 | -0.22 | -5.96% | 3.37 | 3.69 | 1004672 | 34830.57 | 11.34% | 1.00 |
| 2024-12-24 | 3.77 | 3.69 | -0.11 | -2.89% | 3.53 | 3.86 | 1176760 | 42882.79 | 13.28% | 38.00 |
| 2024-12-23 | 4.18 | 3.80 | -0.49 | -11.42% | 3.79 | 4.24 | 1357845 | 53355.49 | 15.32% | 0.00 |
| 2024-12-20 | 4.14 | 4.29 | 0.07 | 1.66% | 4.14 | 4.38 | 999103 | 42498.92 | 11.27% | 1.00 |
| 2024-12-19 | 4.60 | 4.22 | -0.51 | -10.78% | 4.21 | 4.60 | 1690175 | 73734.14 | 19.07% | 436.00 |
| 2024-12-18 | 4.79 | 4.73 | -0.14 | -2.87% | 4.66 | 4.97 | 1552111 | 74360.31 | 17.51% | 105.00 |
| 2024-12-17 | 4.90 | 4.87 | -0.03 | -0.61% | 4.56 | 5.24 | 2182222 | 106639.95 | 24.62% | 67.00 |
| 2024-12-16 | 4.63 | 4.90 | 0.24 | 5.15% | 4.63 | 5.24 | 2207763 | 107462.96 | 24.91% | 138.00 |
| 2024-12-13 | 4.70 | 4.66 | -0.10 | -2.10% | 4.65 | 4.98 | 1960380 | 94370.35 | 22.12% | 5.00 |
| 2024-12-12 | 4.53 | 4.76 | 0.18 | 3.93% | 4.41 | 4.78 | 1731806 | 80077.78 | 19.54% | 132.00 |
| 2024-12-11 | 4.43 | 4.58 | 0.08 | 1.78% | 4.42 | 4.68 | 1440399 | 65851.34 | 16.25% | 63.00 |
| 2024-12-10 | 4.60 | 4.50 | 0.07 | 1.58% | 4.45 | 4.73 | 1689216 | 77206.43 | 19.06% | 198.00 |
| 2024-12-09 | 4.45 | 4.43 | -0.11 | -2.42% | 4.36 | 4.53 | 1189593 | 52564.99 | 13.42% | 53.00 |
| 2024-12-06 | 4.31 | 4.54 | 0.15 | 3.42% | 4.28 | 4.74 | 1914336 | 85606.67 | 21.60% | 52.00 |
| 2024-12-05 | 4.26 | 4.39 | 0.08 | 1.86% | 4.16 | 4.56 | 1692865 | 74344.13 | 19.10% | 120.00 |
| 2024-12-04 | 4.36 | 4.31 | -0.27 | -5.90% | 4.26 | 4.62 | 2215040 | 98141.19 | 24.99% | 210.00 |
| 2024-12-03 | 5.15 | 4.58 | -0.38 | -7.66% | 4.55 | 5.29 | 3847685 | 186298.80 | 43.42% | 112.00 |
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。
