| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.86 | 8.13 | 0.23 | 2.91% | 7.71 | 8.18 | 2695824 | 215795.45 | 30.42% | 307.00 |
| 2026-02-02 | 7.75 | 7.90 | -0.76 | -8.78% | 7.68 | 8.36 | 3314101 | 263789.66 | 37.40% | 319.00 |
| 2026-01-30 | 7.70 | 8.66 | 0.99 | 12.91% | 7.59 | 9.20 | 4714638 | 407571.94 | 53.20% | 733.00 |
| 2026-01-29 | 7.14 | 7.67 | 0.59 | 8.33% | 7.14 | 7.80 | 3391900 | 256118.55 | 38.27% | 412.00 |
| 2026-01-28 | 6.75 | 7.08 | 0.36 | 5.36% | 6.71 | 7.26 | 2562081 | 181199.64 | 28.91% | 259.00 |
| 2026-01-27 | 6.73 | 6.72 | -0.09 | -1.32% | 6.51 | 6.76 | 886179 | 58807.18 | 10.00% | 5.00 |
| 2026-01-26 | 6.81 | 6.81 | -0.06 | -0.87% | 6.72 | 6.90 | 1139257 | 77503.66 | 12.85% | 29.00 |
| 2026-01-23 | 6.71 | 6.87 | 0.09 | 1.33% | 6.70 | 6.98 | 1294869 | 89127.88 | 14.61% | 313.00 |
| 2026-01-22 | 6.60 | 6.78 | 0.21 | 3.20% | 6.58 | 6.79 | 1170778 | 78517.40 | 13.21% | 163.00 |
| 2026-01-21 | 6.66 | 6.57 | -0.15 | -2.23% | 6.41 | 6.66 | 1053401 | 69072.91 | 11.89% | 402.00 |
| 2026-01-20 | 7.15 | 6.72 | -0.57 | -7.82% | 6.65 | 7.15 | 1863390 | 126700.29 | 21.03% | 40.00 |
| 2026-01-19 | 6.57 | 7.29 | 0.64 | 9.62% | 6.52 | 7.44 | 2497292 | 175944.22 | 28.18% | 353.00 |
| 2026-01-16 | 6.62 | 6.65 | 0.06 | 0.91% | 6.53 | 6.78 | 1135432 | 75512.91 | 12.81% | 100.00 |
| 2026-01-15 | 6.83 | 6.59 | -0.30 | -4.35% | 6.52 | 6.83 | 1303502 | 86732.01 | 14.71% | 105.00 |
| 2026-01-14 | 7.06 | 6.89 | -0.27 | -3.77% | 6.75 | 7.15 | 2088648 | 145448.50 | 23.57% | 90.00 |
| 2026-01-13 | 7.65 | 7.16 | -0.61 | -7.85% | 7.12 | 7.70 | 2122534 | 155539.69 | 23.95% | 461.00 |
| 2026-01-12 | 7.37 | 7.77 | 0.27 | 3.60% | 7.33 | 7.86 | 2315096 | 177733.00 | 26.12% | 201.00 |
| 2026-01-09 | 7.23 | 7.50 | 0.25 | 3.45% | 7.22 | 7.54 | 2174644 | 161668.77 | 24.54% | 9.00 |
| 2026-01-08 | 7.14 | 7.25 | 0.12 | 1.68% | 7.09 | 7.38 | 1778937 | 129006.84 | 20.07% | 269.00 |
| 2026-01-07 | 7.24 | 7.13 | -0.18 | -2.46% | 7.09 | 7.40 | 1803419 | 129927.02 | 20.35% | 49.00 |
| 2026-01-06 | 7.12 | 7.31 | 0.24 | 3.39% | 7.09 | 7.66 | 2638333 | 194206.12 | 29.77% | 280.00 |
| 2026-01-05 | 7.30 | 7.07 | -0.37 | -4.97% | 6.91 | 7.36 | 2384332 | 167717.55 | 26.90% | 292.00 |
| 2025-12-31 | 7.54 | 7.44 | 0.03 | 0.40% | 7.18 | 7.88 | 2618818 | 196346.80 | 29.55% | 124.00 |
| 2025-12-30 | 7.60 | 7.41 | -0.32 | -4.14% | 7.30 | 7.71 | 2292007 | 170932.08 | 25.86% | 261.00 |
| 2025-12-29 | 7.92 | 7.73 | -0.33 | -4.09% | 7.67 | 8.19 | 2787651 | 218892.03 | 31.45% | 271.00 |
| 2025-12-26 | 7.53 | 8.06 | 0.55 | 7.32% | 7.53 | 8.68 | 3997916 | 326106.41 | 45.11% | 201.00 |
| 2025-12-25 | 8.01 | 7.51 | -0.39 | -4.94% | 7.46 | 8.23 | 2766086 | 211659.50 | 31.21% | 602.00 |
| 2025-12-24 | 7.75 | 7.90 | 0.11 | 1.41% | 7.44 | 8.14 | 3664698 | 287781.31 | 41.35% | 114.00 |
| 2025-12-23 | 7.61 | 7.79 | 0.66 | 9.26% | 7.61 | 8.56 | 5509558 | 441217.53 | 62.17% | 321.00 |
| 2025-12-22 | 6.01 | 7.13 | 1.19 | 20.03% | 5.95 | 7.13 | 4034383 | 272000.88 | 45.52% | 93.00 |
| 2025-12-19 | 5.46 | 5.94 | 0.48 | 8.79% | 5.30 | 6.33 | 2631355 | 150920.02 | 29.69% | 350.00 |
| 2025-12-18 | 5.56 | 5.46 | -0.18 | -3.19% | 5.41 | 5.80 | 1641637 | 91560.77 | 18.52% | 110.00 |
| 2025-12-17 | 6.04 | 5.64 | -0.56 | -9.03% | 5.45 | 6.04 | 2055786 | 116167.14 | 23.20% | 529.00 |
| 2025-12-16 | 6.52 | 6.20 | -0.37 | -5.63% | 5.98 | 6.78 | 2418814 | 151829.03 | 27.29% | 366.00 |
| 2025-12-15 | 6.75 | 6.57 | -0.18 | -2.67% | 6.38 | 6.89 | 2227571 | 146870.64 | 25.14% | 21.00 |
| 2025-12-12 | 6.57 | 6.75 | 0.05 | 0.75% | 6.47 | 6.90 | 2847899 | 191878.77 | 32.13% | 1185.00 |
| 2025-12-11 | 7.01 | 6.70 | -0.18 | -2.62% | 6.54 | 7.24 | 4023354 | 274918.75 | 45.40% | 280.00 |
| 2025-12-10 | 5.74 | 6.88 | 1.15 | 20.07% | 5.73 | 6.88 | 4549358 | 294015.78 | 51.33% | 133.00 |
| 2025-12-09 | 6.05 | 5.73 | -0.42 | -6.83% | 5.68 | 6.15 | 1940540 | 112842.35 | 21.90% | 500.00 |
| 2025-12-08 | 5.99 | 6.15 | 0.14 | 2.33% | 5.97 | 6.25 | 1618756 | 99713.52 | 18.27% | 116.00 |
| 2025-12-05 | 5.89 | 6.01 | 0.19 | 3.26% | 5.67 | 6.12 | 1874353 | 111887.45 | 21.15% | 414.00 |
| 2025-12-04 | 6.01 | 5.82 | -0.26 | -4.28% | 5.80 | 6.12 | 1714760 | 100959.53 | 19.35% | 240.00 |
| 2025-12-03 | 6.17 | 6.08 | -0.27 | -4.25% | 6.05 | 6.40 | 2212359 | 137156.28 | 24.96% | 64.00 |
| 2025-12-02 | 6.01 | 6.35 | 0.34 | 5.66% | 5.90 | 6.43 | 2623902 | 161647.88 | 29.61% | 76.00 |
| 2025-12-01 | 6.10 | 6.01 | 0.01 | 0.17% | 5.92 | 6.17 | 1950183 | 117643.81 | 22.01% | 228.00 |
| 2025-11-28 | 5.61 | 6.00 | 0.49 | 8.89% | 5.41 | 6.10 | 2864953 | 166857.92 | 32.33% | 174.00 |
| 2025-11-27 | 5.86 | 5.51 | -0.45 | -7.55% | 5.45 | 5.89 | 2092153 | 117273.61 | 23.61% | 149.00 |
| 2025-11-26 | 5.68 | 5.96 | 0.17 | 2.94% | 5.60 | 6.19 | 2750752 | 163540.45 | 31.04% | 1027.00 |
| 2025-11-25 | 5.57 | 5.79 | 0.14 | 2.48% | 5.50 | 5.82 | 2421948 | 136704.80 | 27.33% | 407.00 |
| 2025-11-24 | 5.68 | 5.65 | -0.28 | -4.72% | 5.49 | 6.16 | 2678376 | 153070.81 | 30.22% | 201.00 |
| 2025-11-21 | 5.71 | 5.93 | 0.21 | 3.67% | 5.69 | 6.60 | 3795102 | 232891.59 | 42.82% | 143.00 |
| 2025-11-20 | 5.57 | 5.72 | 0.10 | 1.78% | 5.47 | 5.96 | 2360047 | 134044.75 | 26.63% | 487.00 |
| 2025-11-19 | 5.60 | 5.62 | -0.16 | -2.77% | 5.46 | 5.85 | 2051156 | 114889.29 | 23.14% | 150.00 |
| 2025-11-18 | 5.71 | 5.78 | 0.14 | 2.48% | 5.60 | 6.08 | 2288759 | 133188.64 | 25.83% | 206.00 |
| 2025-11-17 | 5.61 | 5.64 | 0.16 | 2.92% | 5.52 | 5.93 | 1988998 | 112887.98 | 22.44% | 133.00 |
| 2025-11-14 | 5.27 | 5.48 | 0.18 | 3.40% | 5.27 | 5.65 | 2056517 | 113676.33 | 23.20% | 378.00 |
| 2025-11-13 | 5.18 | 5.30 | 0.11 | 2.12% | 5.15 | 5.35 | 949063 | 50107.96 | 10.71% | 160.00 |
| 2025-11-12 | 5.27 | 5.19 | -0.08 | -1.52% | 5.18 | 5.35 | 903392 | 47331.57 | 10.19% | 253.00 |
| 2025-11-11 | 5.19 | 5.27 | 0.05 | 0.96% | 5.16 | 5.33 | 1138497 | 59895.20 | 12.85% | 117.00 |
| 2025-11-10 | 5.13 | 5.22 | 0.08 | 1.56% | 5.07 | 5.35 | 1473943 | 77067.12 | 16.63% | 297.00 |
| 2025-11-07 | 5.41 | 5.14 | -0.06 | -1.15% | 5.14 | 5.49 | 1792403 | 94316.16 | 20.22% | 242.00 |
| 2025-11-06 | 5.32 | 5.20 | -0.24 | -4.41% | 5.13 | 5.42 | 2193511 | 114391.84 | 24.75% | 89.00 |
| 2025-11-05 | 5.13 | 5.44 | 0.28 | 5.43% | 5.10 | 5.66 | 2859850 | 154721.11 | 32.27% | 256.00 |
| 2025-11-04 | 5.05 | 5.16 | 0.07 | 1.38% | 5.00 | 5.37 | 2228474 | 115007.31 | 25.15% | 167.00 |
| 2025-11-03 | 4.84 | 5.09 | 0.23 | 4.73% | 4.82 | 5.22 | 2067673 | 104425.84 | 23.33% | 149.00 |
| 2025-10-31 | 4.72 | 4.86 | 0.05 | 1.04% | 4.70 | 4.95 | 1444994 | 69883.80 | 16.30% | 13.00 |
| 2025-10-30 | 4.72 | 4.81 | 0.07 | 1.48% | 4.67 | 4.88 | 1521858 | 72525.66 | 17.17% | 248.00 |
| 2025-10-29 | 4.63 | 4.74 | 0.19 | 4.18% | 4.60 | 4.86 | 1740944 | 82574.71 | 19.64% | 167.00 |
| 2025-10-28 | 4.49 | 4.55 | 0.04 | 0.89% | 4.47 | 4.56 | 461202 | 20905.00 | 5.20% | 0.00 |
| 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 |
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。
