| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 3.95 | 3.92 | 0.04 | 1.03% | 3.89 | 4.09 | 1247066 | 49610.61 | 14.07% | 111.00 |
| 2025-04-25 | 4.00 | 3.88 | -0.13 | -3.24% | 3.87 | 4.05 | 1224282 | 48314.94 | 13.81% | 226.00 |
| 2025-04-24 | 4.11 | 4.01 | -0.20 | -4.75% | 3.98 | 4.21 | 1534196 | 62579.37 | 17.31% | 443.00 |
| 2025-04-23 | 4.41 | 4.21 | -0.36 | -7.88% | 4.20 | 4.44 | 2110980 | 90844.18 | 23.82% | 71.00 |
| 2025-04-22 | 4.28 | 4.57 | 0.32 | 7.53% | 4.22 | 4.58 | 2734836 | 119892.97 | 30.86% | 131.00 |
| 2025-04-21 | 4.14 | 4.25 | 0.09 | 2.16% | 4.13 | 4.30 | 1359097 | 57347.28 | 15.34% | 67.00 |
| 2025-04-18 | 4.38 | 4.16 | -0.21 | -4.81% | 4.15 | 4.42 | 1761759 | 74403.05 | 19.88% | 73.00 |
| 2025-04-17 | 4.45 | 4.37 | -0.17 | -3.74% | 4.33 | 4.55 | 1948973 | 86388.34 | 21.99% | 188.00 |
| 2025-04-16 | 4.74 | 4.54 | -0.28 | -5.81% | 4.43 | 4.92 | 2334937 | 108420.38 | 26.35% | 105.00 |
| 2025-04-15 | 5.23 | 4.82 | -0.24 | -4.74% | 4.77 | 5.26 | 2346833 | 115050.67 | 26.48% | 194.00 |
| 2025-04-14 | 4.84 | 5.06 | 0.19 | 3.90% | 4.68 | 5.28 | 3313224 | 165175.81 | 37.38% | 147.00 |
| 2025-04-11 | 5.39 | 4.87 | -0.73 | -13.04% | 4.84 | 5.44 | 3629170 | 183178.89 | 40.95% | 550.00 |
| 2025-04-10 | 5.08 | 5.60 | -0.07 | -1.23% | 5.08 | 5.97 | 4517948 | 249708.72 | 50.98% | 666.00 |
| 2025-04-09 | 5.58 | 5.67 | 0.50 | 9.67% | 5.18 | 6.08 | 5263320 | 299748.12 | 59.39% | 512.00 |
| 2025-04-08 | 4.40 | 5.17 | 0.86 | 19.95% | 4.13 | 5.17 | 4420299 | 208656.88 | 49.88% | 98.00 |
| 2025-04-07 | 3.71 | 4.31 | 0.72 | 20.06% | 3.70 | 4.31 | 3912732 | 160890.77 | 44.15% | 21.00 |
| 2025-04-03 | 3.49 | 3.59 | 0.17 | 4.97% | 3.49 | 3.64 | 867351 | 30967.74 | 9.79% | 10.00 |
| 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 |
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。
