| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.62 | 8.64 | 0.00 | 0.00% | 8.31 | 8.71 | 66084 | 5626.35 | 2.25% | 1.00 |
| 2025-04-02 | 8.90 | 8.64 | -0.30 | -3.36% | 8.58 | 9.08 | 64708 | 5717.54 | 2.21% | 0.00 |
| 2025-04-01 | 8.73 | 8.94 | 0.31 | 3.59% | 8.63 | 9.08 | 82425 | 7340.14 | 2.81% | 0.00 |
| 2025-03-31 | 8.21 | 8.63 | 0.31 | 3.73% | 8.10 | 8.65 | 59933 | 5029.85 | 2.04% | 0.00 |
| 2025-03-28 | 8.33 | 8.32 | -0.10 | -1.19% | 8.22 | 8.60 | 42767 | 3581.92 | 1.46% | 0.00 |
| 2025-03-27 | 8.81 | 8.42 | -0.39 | -4.43% | 8.29 | 8.89 | 70036 | 6009.15 | 2.39% | 0.00 |
| 2025-03-26 | 8.85 | 8.81 | -0.04 | -0.45% | 8.71 | 8.94 | 42199 | 3707.00 | 1.44% | 0.00 |
| 2025-03-25 | 8.60 | 8.85 | 0.24 | 2.79% | 8.44 | 8.88 | 62479 | 5437.35 | 2.13% | 0.00 |
| 2025-03-24 | 8.83 | 8.61 | -0.22 | -2.49% | 8.23 | 9.18 | 111855 | 9722.39 | 3.81% | 0.00 |
| 2025-03-21 | 8.90 | 8.83 | 0.32 | 3.76% | 8.58 | 9.02 | 126822 | 11165.23 | 4.32% | 0.00 |
| 2025-03-20 | 8.20 | 8.51 | 0.24 | 2.90% | 8.20 | 8.56 | 89644 | 7559.43 | 3.06% | 0.00 |
| 2025-03-19 | 8.28 | 8.27 | 0.06 | 0.73% | 8.15 | 8.49 | 98626 | 8190.48 | 3.36% | 0.00 |
| 2025-03-18 | 8.50 | 8.21 | -0.11 | -1.32% | 8.19 | 9.03 | 196763 | 16773.61 | 6.71% | 4.00 |
| 2025-03-17 | 7.70 | 8.32 | 0.79 | 10.49% | 7.58 | 8.60 | 174186 | 14249.22 | 5.94% | 0.00 |
| 2025-03-14 | 7.30 | 7.53 | 0.23 | 3.15% | 7.30 | 7.57 | 102518 | 7670.42 | 3.50% | 0.00 |
| 2025-03-13 | 7.12 | 7.30 | 0.12 | 1.67% | 7.11 | 7.39 | 86094 | 6242.77 | 2.94% | 0.00 |
| 2025-03-12 | 6.84 | 7.18 | 0.33 | 4.82% | 6.82 | 7.28 | 89122 | 6378.83 | 3.04% | 0.00 |
| 2025-03-11 | 6.74 | 6.85 | 0.06 | 0.88% | 6.65 | 6.88 | 44529 | 3005.95 | 1.52% | 0.00 |
| 2025-03-10 | 6.79 | 6.79 | -0.03 | -0.44% | 6.72 | 6.92 | 46712 | 3188.56 | 1.59% | 0.00 |
| 2025-03-07 | 7.19 | 6.82 | -0.34 | -4.75% | 6.78 | 7.19 | 102749 | 7144.34 | 3.50% | 0.00 |
| 2025-03-06 | 7.02 | 7.16 | 0.14 | 1.99% | 7.00 | 7.21 | 78032 | 5576.00 | 2.66% | 0.00 |
| 2025-03-05 | 7.15 | 7.02 | -0.09 | -1.27% | 6.99 | 7.15 | 41400 | 2924.16 | 1.41% | 0.00 |
| 2025-03-04 | 7.13 | 7.11 | -0.05 | -0.70% | 6.97 | 7.19 | 55985 | 3963.86 | 1.91% | 0.00 |
| 2025-03-03 | 7.05 | 7.16 | 0.08 | 1.13% | 7.02 | 7.26 | 54443 | 3895.58 | 1.86% | 5.00 |
| 2025-02-28 | 6.93 | 7.08 | 0.05 | 0.71% | 6.93 | 7.25 | 74141 | 5285.09 | 2.53% | 0.00 |
| 2025-02-27 | 7.04 | 7.03 | 0.00 | 0.00% | 6.79 | 7.13 | 73892 | 5142.25 | 2.52% | 0.00 |
| 2025-02-26 | 7.20 | 7.03 | -0.15 | -2.09% | 6.98 | 7.22 | 52959 | 3735.71 | 1.81% | 0.00 |
| 2025-02-25 | 7.00 | 7.18 | 0.08 | 1.13% | 6.88 | 7.29 | 65856 | 4647.70 | 2.25% | 0.00 |
| 2025-02-24 | 7.39 | 7.10 | -0.26 | -3.53% | 7.00 | 7.49 | 93381 | 6714.89 | 3.18% | 0.00 |
| 2025-02-21 | 7.42 | 7.36 | -0.04 | -0.54% | 7.21 | 7.55 | 58234 | 4278.25 | 1.99% | 0.00 |
| 2025-02-20 | 7.34 | 7.40 | 0.00 | 0.00% | 7.31 | 7.60 | 64372 | 4797.31 | 2.20% | 0.00 |
| 2025-02-19 | 7.04 | 7.40 | 0.38 | 5.41% | 6.95 | 7.41 | 75756 | 5475.81 | 2.58% | 0.00 |
| 2025-02-18 | 7.26 | 7.02 | -0.36 | -4.88% | 6.90 | 7.46 | 103598 | 7439.07 | 3.53% | 0.00 |
| 2025-02-17 | 7.40 | 7.38 | -0.01 | -0.14% | 7.24 | 7.75 | 104329 | 7827.63 | 3.56% | 0.00 |
| 2025-02-14 | 7.07 | 7.39 | 0.28 | 3.94% | 6.96 | 7.50 | 115172 | 8309.53 | 3.93% | 0.00 |
| 2025-02-13 | 6.90 | 7.11 | 0.19 | 2.75% | 6.90 | 7.33 | 126535 | 9018.11 | 4.31% | 0.00 |
| 2025-02-12 | 6.28 | 6.92 | 0.59 | 9.32% | 6.17 | 6.99 | 144066 | 9640.56 | 4.91% | 0.00 |
| 2025-02-11 | 6.19 | 6.33 | 0.09 | 1.44% | 6.07 | 6.35 | 79022 | 4873.41 | 2.69% | 0.00 |
| 2025-02-10 | 6.18 | 6.24 | 0.13 | 2.13% | 6.13 | 6.31 | 53489 | 3323.31 | 1.82% | 0.00 |
| 2025-02-07 | 6.19 | 6.11 | -0.07 | -1.13% | 6.00 | 6.26 | 79868 | 4910.79 | 2.72% | 0.00 |
| 2025-02-06 | 5.88 | 6.18 | 0.41 | 7.11% | 5.79 | 6.26 | 98396 | 5965.03 | 3.36% | 0.00 |
| 2025-02-05 | 5.67 | 5.77 | 0.19 | 3.41% | 5.64 | 5.84 | 59071 | 3397.67 | 2.01% | 0.00 |
| 2025-01-27 | 5.83 | 5.58 | -0.30 | -5.10% | 5.52 | 6.08 | 102166 | 5939.21 | 3.48% | 0.00 |
| 2025-01-24 | 5.92 | 5.88 | 0.01 | 0.17% | 5.83 | 6.10 | 46508 | 2768.81 | 1.59% | 0.00 |
| 2025-01-23 | 6.04 | 5.87 | -0.17 | -2.81% | 5.85 | 6.22 | 50124 | 3021.28 | 1.71% | 0.00 |
| 2025-01-22 | 6.00 | 6.04 | -0.11 | -1.79% | 5.99 | 6.24 | 45232 | 2755.06 | 1.54% | 0.00 |
| 2025-01-21 | 6.34 | 6.15 | -0.18 | -2.84% | 6.12 | 6.42 | 51841 | 3224.04 | 1.77% | 0.00 |
| 2025-01-20 | 6.26 | 6.33 | 0.18 | 2.93% | 6.15 | 6.49 | 87387 | 5529.99 | 2.98% | 0.00 |
| 2025-01-17 | 5.85 | 6.15 | 0.30 | 5.13% | 5.81 | 6.18 | 81709 | 4917.50 | 2.79% | 122.00 |
| 2025-01-16 | 5.83 | 5.85 | -0.03 | -0.51% | 5.81 | 6.08 | 51645 | 3052.31 | 1.76% | 0.00 |
| 2025-01-15 | 5.79 | 5.88 | 0.09 | 1.55% | 5.79 | 6.18 | 90259 | 5415.41 | 3.08% | 0.00 |
| 2025-01-14 | 5.63 | 5.79 | 0.22 | 3.95% | 5.62 | 5.79 | 74308 | 4251.99 | 2.53% | 0.00 |
| 2025-01-13 | 5.54 | 5.57 | -0.04 | -0.71% | 5.38 | 5.67 | 33714 | 1864.72 | 1.15% | 0.00 |
| 2025-01-10 | 5.67 | 5.61 | -0.07 | -1.23% | 5.60 | 5.81 | 43936 | 2504.97 | 1.50% | 0.00 |
| 2025-01-09 | 5.56 | 5.68 | -0.02 | -0.35% | 5.50 | 5.76 | 58214 | 3292.84 | 1.99% | 0.00 |
| 2025-01-08 | 5.44 | 5.70 | 0.27 | 4.97% | 5.44 | 5.99 | 106959 | 6142.85 | 3.65% | 0.00 |
| 2025-01-07 | 5.25 | 5.43 | 0.13 | 2.45% | 5.25 | 5.48 | 51567 | 2771.63 | 1.76% | 0.00 |
| 2025-01-06 | 5.51 | 5.30 | -0.27 | -4.85% | 5.28 | 5.58 | 67497 | 3642.62 | 2.30% | 0.00 |
| 2025-01-03 | 5.70 | 5.57 | -0.15 | -2.62% | 5.47 | 5.73 | 64162 | 3596.36 | 2.19% | 0.00 |
| 2025-01-02 | 5.74 | 5.72 | -0.01 | -0.17% | 5.39 | 5.94 | 77547 | 4406.33 | 2.64% | 0.00 |
| 2024-12-31 | 5.62 | 5.73 | 0.17 | 3.06% | 5.56 | 5.91 | 93689 | 5391.84 | 3.19% | 0.00 |
| 2024-12-30 | 6.17 | 5.56 | -0.61 | -9.89% | 5.49 | 6.17 | 120192 | 6830.40 | 4.10% | 0.00 |
| 2024-12-27 | 6.15 | 6.17 | -0.04 | -0.64% | 6.06 | 6.29 | 60900 | 3763.75 | 2.08% | 0.00 |
| 2024-12-26 | 5.90 | 6.21 | 0.26 | 4.37% | 5.90 | 6.25 | 80080 | 4811.93 | 2.73% | 7.00 |
| 2024-12-25 | 6.40 | 5.95 | -0.45 | -7.03% | 5.89 | 6.41 | 110758 | 6683.43 | 3.78% | 0.00 |
| 2024-12-24 | 6.80 | 6.40 | -0.33 | -4.90% | 6.15 | 6.85 | 104429 | 6837.86 | 3.56% | 0.00 |
| 2024-12-23 | 7.21 | 6.73 | -0.61 | -8.31% | 6.70 | 7.30 | 91195 | 6338.92 | 3.11% | 0.00 |
| 2024-12-20 | 7.33 | 7.34 | 0.06 | 0.82% | 7.14 | 7.40 | 62337 | 4532.33 | 2.13% | 0.00 |
| 2024-12-19 | 7.17 | 7.28 | 0.11 | 1.53% | 7.12 | 7.46 | 66676 | 4868.45 | 2.27% | 0.00 |
| 2024-12-18 | 7.19 | 7.17 | -0.04 | -0.55% | 7.04 | 7.32 | 67687 | 4868.17 | 2.31% | 0.00 |
| 2024-12-17 | 7.84 | 7.21 | -0.64 | -8.15% | 7.14 | 7.94 | 102580 | 7672.82 | 3.50% | 0.00 |
| 2024-12-16 | 7.80 | 7.85 | 0.11 | 1.42% | 7.63 | 7.97 | 112985 | 8801.58 | 3.85% | 0.00 |
| 2024-12-13 | 7.34 | 7.74 | 0.35 | 4.74% | 7.30 | 7.90 | 156707 | 11935.79 | 5.34% | 8.00 |
| 2024-12-12 | 7.45 | 7.39 | -0.05 | -0.67% | 7.36 | 7.66 | 114794 | 8593.82 | 3.91% | 0.00 |
| 2024-12-11 | 7.01 | 7.44 | 0.50 | 7.20% | 6.95 | 7.63 | 164377 | 12018.11 | 5.61% | 0.00 |
| 2024-12-10 | 7.21 | 6.94 | -0.08 | -1.14% | 6.88 | 7.24 | 73426 | 5181.58 | 2.50% | 0.00 |
| 2024-12-09 | 7.01 | 7.02 | -0.06 | -0.85% | 6.90 | 7.11 | 73274 | 5121.65 | 2.50% | 0.00 |
| 2024-12-06 | 6.75 | 7.08 | 0.27 | 3.96% | 6.75 | 7.16 | 106499 | 7494.66 | 3.63% | 0.00 |
| 2024-12-05 | 6.65 | 6.81 | 0.10 | 1.49% | 6.53 | 6.85 | 68879 | 4622.43 | 2.35% | 0.00 |
| 2024-12-04 | 6.91 | 6.71 | -0.19 | -2.75% | 6.69 | 7.06 | 88015 | 6065.55 | 3.00% | 0.00 |
*ST农尚(300536)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。
