| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
