| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.22 | 6.16 | -0.10 | -1.60% | 6.15 | 6.26 | 96982 | 6009.00 | 0.90% |
| 2025-03-28 | 6.38 | 6.26 | -0.13 | -2.03% | 6.26 | 6.40 | 117238 | 7376.42 | 1.08% |
| 2025-03-27 | 6.35 | 6.39 | 0.02 | 0.31% | 6.31 | 6.39 | 77105 | 4902.97 | 0.71% |
| 2025-03-26 | 6.35 | 6.37 | 0.02 | 0.31% | 6.33 | 6.42 | 107799 | 6881.86 | 1.00% |
| 2025-03-25 | 6.32 | 6.35 | 0.04 | 0.63% | 6.27 | 6.36 | 91580 | 5787.89 | 0.85% |
| 2025-03-24 | 6.38 | 6.31 | -0.07 | -1.10% | 6.26 | 6.38 | 122423 | 7728.74 | 1.13% |
| 2025-03-21 | 6.42 | 6.38 | -0.07 | -1.09% | 6.36 | 6.46 | 128101 | 8210.98 | 1.18% |
| 2025-03-20 | 6.47 | 6.45 | -0.02 | -0.31% | 6.44 | 6.50 | 86430 | 5587.10 | 0.80% |
| 2025-03-19 | 6.53 | 6.47 | -0.06 | -0.92% | 6.47 | 6.54 | 76484 | 4962.14 | 0.71% |
| 2025-03-18 | 6.55 | 6.53 | -0.02 | -0.31% | 6.48 | 6.56 | 111612 | 7260.18 | 1.03% |
| 2025-03-17 | 6.54 | 6.55 | 0.04 | 0.61% | 6.52 | 6.57 | 133920 | 8763.33 | 1.24% |
| 2025-03-14 | 6.42 | 6.51 | 0.08 | 1.24% | 6.40 | 6.51 | 145563 | 9438.83 | 1.35% |
| 2025-03-13 | 6.50 | 6.43 | -0.07 | -1.08% | 6.39 | 6.51 | 137330 | 8837.13 | 1.27% |
| 2025-03-12 | 6.56 | 6.50 | -0.06 | -0.91% | 6.49 | 6.58 | 138983 | 9048.56 | 1.28% |
| 2025-03-11 | 6.50 | 6.56 | 0.02 | 0.31% | 6.44 | 6.58 | 145126 | 9450.02 | 1.34% |
| 2025-03-10 | 6.63 | 6.54 | -0.07 | -1.06% | 6.51 | 6.64 | 155826 | 10229.56 | 1.44% |
| 2025-03-07 | 6.63 | 6.61 | -0.07 | -1.05% | 6.58 | 6.66 | 179860 | 11896.70 | 1.66% |
| 2025-03-06 | 6.65 | 6.68 | 0.01 | 0.15% | 6.60 | 6.68 | 199035 | 13232.51 | 1.84% |
| 2025-03-05 | 6.82 | 6.67 | -0.11 | -1.62% | 6.63 | 6.84 | 211718 | 14158.77 | 1.96% |
| 2025-03-04 | 6.76 | 6.78 | 0.04 | 0.59% | 6.67 | 6.82 | 289213 | 19529.94 | 2.67% |
| 2025-03-03 | 6.61 | 6.74 | 0.17 | 2.59% | 6.60 | 6.76 | 296788 | 19830.31 | 2.74% |
| 2025-02-28 | 6.65 | 6.57 | -0.10 | -1.50% | 6.56 | 6.67 | 215108 | 14222.31 | 1.99% |
| 2025-02-27 | 6.68 | 6.67 | -0.02 | -0.30% | 6.63 | 6.72 | 224540 | 14994.60 | 2.07% |
| 2025-02-26 | 6.72 | 6.69 | -0.04 | -0.59% | 6.63 | 6.75 | 331283 | 22053.21 | 3.06% |
| 2025-02-25 | 6.82 | 6.73 | -0.27 | -3.86% | 6.73 | 6.90 | 480380 | 32608.54 | 4.44% |
| 2025-02-24 | 7.12 | 7.00 | 0.18 | 2.64% | 6.96 | 7.49 | 951780 | 68193.71 | 8.79% |
| 2025-02-21 | 6.71 | 6.82 | 0.08 | 1.19% | 6.69 | 6.85 | 301164 | 20430.13 | 2.78% |
| 2025-02-20 | 6.65 | 6.74 | 0.05 | 0.75% | 6.60 | 6.82 | 284198 | 19083.46 | 2.63% |
| 2025-02-19 | 6.62 | 6.69 | 0.10 | 1.52% | 6.59 | 6.72 | 209571 | 13901.82 | 1.94% |
| 2025-02-18 | 6.86 | 6.59 | -0.29 | -4.22% | 6.56 | 6.86 | 320381 | 21472.87 | 2.96% |
| 2025-02-17 | 6.71 | 6.88 | 0.17 | 2.53% | 6.68 | 6.90 | 447304 | 30483.96 | 4.13% |
| 2025-02-14 | 6.64 | 6.71 | 0.05 | 0.75% | 6.61 | 6.71 | 248093 | 16562.30 | 2.29% |
| 2025-02-13 | 6.66 | 6.66 | 0.00 | 0.00% | 6.65 | 6.76 | 333935 | 22402.24 | 3.09% |
| 2025-02-12 | 6.60 | 6.66 | 0.00 | 0.00% | 6.58 | 6.67 | 178177 | 11817.60 | 1.65% |
| 2025-02-11 | 6.64 | 6.66 | -0.01 | -0.15% | 6.57 | 6.71 | 208695 | 13845.76 | 1.93% |
| 2025-02-10 | 6.67 | 6.67 | -0.02 | -0.30% | 6.64 | 6.71 | 224666 | 14973.78 | 2.08% |
| 2025-02-07 | 6.63 | 6.69 | 0.04 | 0.60% | 6.57 | 6.74 | 316389 | 21085.97 | 2.92% |
| 2025-02-06 | 6.58 | 6.65 | 0.02 | 0.30% | 6.50 | 6.66 | 254294 | 16742.63 | 2.35% |
| 2025-02-05 | 6.58 | 6.63 | 0.05 | 0.76% | 6.40 | 6.67 | 303068 | 19974.85 | 2.80% |
| 2025-01-27 | 6.31 | 6.58 | 0.27 | 4.28% | 6.31 | 6.62 | 437586 | 28452.76 | 4.04% |
| 2025-01-24 | 6.20 | 6.31 | 0.10 | 1.61% | 6.18 | 6.31 | 150561 | 9397.72 | 1.39% |
| 2025-01-23 | 6.27 | 6.21 | 0.02 | 0.32% | 6.21 | 6.45 | 224533 | 14242.32 | 2.07% |
| 2025-01-22 | 6.32 | 6.19 | -0.13 | -2.06% | 6.18 | 6.32 | 144273 | 8988.61 | 1.33% |
| 2025-01-21 | 6.43 | 6.32 | -0.09 | -1.40% | 6.28 | 6.48 | 159925 | 10114.42 | 1.48% |
| 2025-01-20 | 6.43 | 6.41 | -0.03 | -0.47% | 6.33 | 6.50 | 172655 | 11061.17 | 1.60% |
| 2025-01-17 | 6.37 | 6.44 | 0.03 | 0.47% | 6.33 | 6.46 | 191920 | 12296.33 | 1.77% |
| 2025-01-16 | 6.33 | 6.41 | 0.10 | 1.58% | 6.33 | 6.50 | 263891 | 16940.72 | 2.44% |
| 2025-01-15 | 6.40 | 6.31 | -0.13 | -2.02% | 6.26 | 6.40 | 219392 | 13858.03 | 2.03% |
| 2025-01-14 | 6.25 | 6.44 | 0.19 | 3.04% | 6.25 | 6.44 | 204292 | 13023.06 | 1.89% |
| 2025-01-13 | 6.18 | 6.25 | -0.01 | -0.16% | 6.13 | 6.31 | 115242 | 7194.78 | 1.06% |
| 2025-01-10 | 6.31 | 6.26 | -0.10 | -1.57% | 6.26 | 6.42 | 177578 | 11253.94 | 1.64% |
| 2025-01-09 | 6.30 | 6.36 | 0.02 | 0.32% | 6.27 | 6.44 | 190468 | 12128.22 | 1.76% |
| 2025-01-08 | 6.39 | 6.34 | -0.12 | -1.86% | 6.16 | 6.46 | 262289 | 16519.29 | 2.42% |
| 2025-01-07 | 6.29 | 6.46 | 0.17 | 2.70% | 6.29 | 6.53 | 231754 | 14841.37 | 2.14% |
| 2025-01-06 | 6.40 | 6.29 | -0.10 | -1.56% | 6.17 | 6.45 | 210125 | 13295.60 | 1.94% |
| 2025-01-03 | 6.73 | 6.39 | -0.35 | -5.19% | 6.38 | 6.76 | 313782 | 20506.82 | 2.90% |
| 2025-01-02 | 6.71 | 6.74 | -0.01 | -0.15% | 6.65 | 6.95 | 342136 | 23279.29 | 3.16% |
| 2024-12-31 | 6.88 | 6.75 | -0.14 | -2.03% | 6.75 | 7.00 | 316630 | 21757.53 | 2.93% |
| 2024-12-30 | 7.09 | 6.89 | -0.38 | -5.23% | 6.86 | 7.11 | 527492 | 36519.36 | 4.87% |
| 2024-12-27 | 6.72 | 7.27 | 0.54 | 8.02% | 6.67 | 7.33 | 890536 | 63384.60 | 8.23% |
| 2024-12-26 | 6.65 | 6.73 | 0.08 | 1.20% | 6.64 | 6.76 | 230483 | 15432.89 | 2.13% |
| 2024-12-25 | 6.71 | 6.65 | -0.05 | -0.75% | 6.51 | 6.72 | 249682 | 16476.15 | 2.31% |
| 2024-12-24 | 6.78 | 6.70 | -0.07 | -1.03% | 6.58 | 6.84 | 321308 | 21477.63 | 2.97% |
| 2024-12-23 | 7.16 | 6.77 | -0.42 | -5.84% | 6.74 | 7.29 | 516704 | 35642.52 | 4.77% |
| 2024-12-20 | 7.14 | 7.19 | -0.10 | -1.37% | 7.10 | 7.38 | 507422 | 36465.85 | 4.69% |
| 2024-12-19 | 7.61 | 7.29 | -0.59 | -7.49% | 7.24 | 7.74 | 903602 | 67083.70 | 8.35% |
| 2024-12-18 | 7.44 | 7.88 | 0.23 | 3.01% | 7.42 | 8.00 | 1357592 | 105459.34 | 12.54% |
| 2024-12-17 | 7.14 | 7.65 | 0.50 | 6.99% | 7.09 | 7.87 | 1197644 | 89862.69 | 11.07% |
| 2024-12-16 | 7.12 | 7.15 | 0.00 | 0.00% | 7.10 | 7.22 | 298487 | 21345.70 | 2.76% |
| 2024-12-13 | 7.22 | 7.15 | -0.11 | -1.52% | 7.14 | 7.30 | 285338 | 20590.54 | 2.64% |
| 2024-12-12 | 7.20 | 7.26 | 0.07 | 0.97% | 7.13 | 7.27 | 287379 | 20716.92 | 2.66% |
| 2024-12-11 | 7.06 | 7.19 | 0.09 | 1.27% | 7.05 | 7.23 | 250100 | 17940.07 | 2.31% |
| 2024-12-10 | 7.29 | 7.10 | -0.04 | -0.56% | 7.09 | 7.31 | 381639 | 27463.96 | 3.53% |
| 2024-12-09 | 7.06 | 7.14 | 0.10 | 1.42% | 7.00 | 7.16 | 389275 | 27619.07 | 3.60% |
| 2024-12-06 | 6.96 | 7.04 | 0.04 | 0.57% | 6.92 | 7.05 | 261046 | 18291.93 | 2.41% |
| 2024-12-05 | 6.84 | 7.00 | 0.15 | 2.19% | 6.79 | 7.08 | 315036 | 21968.09 | 2.91% |
| 2024-12-04 | 6.93 | 6.85 | -0.11 | -1.58% | 6.81 | 7.02 | 247428 | 17084.64 | 2.29% |
| 2024-12-03 | 7.12 | 6.96 | -0.16 | -2.25% | 6.92 | 7.12 | 323150 | 22547.39 | 2.99% |
| 2024-12-02 | 6.94 | 7.12 | 0.20 | 2.89% | 6.91 | 7.12 | 502732 | 35382.87 | 4.65% |
| 2024-11-29 | 6.78 | 6.92 | 0.08 | 1.17% | 6.69 | 6.95 | 428621 | 29168.60 | 3.96% |
农发种业(600313)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。
