| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.60 | 7.60 | -0.13 | -1.68% | 7.55 | 7.95 | 1339314 | 103586.91 | 12.38% |
| 2026-02-05 | 8.00 | 7.73 | -0.52 | -6.30% | 7.71 | 8.17 | 1574345 | 124033.79 | 14.55% |
| 2026-02-04 | 8.06 | 8.25 | 0.32 | 4.04% | 7.65 | 8.58 | 2616626 | 212056.17 | 24.18% |
| 2026-02-03 | 8.01 | 7.93 | -0.18 | -2.22% | 7.74 | 8.18 | 1767603 | 139236.78 | 16.33% |
| 2026-02-02 | 8.40 | 8.11 | -0.72 | -8.15% | 8.02 | 8.63 | 2586289 | 215050.44 | 23.90% |
| 2026-01-30 | 8.03 | 8.83 | 0.80 | 9.96% | 7.95 | 8.83 | 2606896 | 225873.03 | 24.09% |
| 2026-01-29 | 7.55 | 8.03 | 0.48 | 6.36% | 7.55 | 8.22 | 2566317 | 203294.14 | 23.71% |
| 2026-01-28 | 6.84 | 7.55 | 0.69 | 10.06% | 6.83 | 7.55 | 1702943 | 125867.66 | 15.74% |
| 2026-01-27 | 7.05 | 6.86 | -0.19 | -2.70% | 6.78 | 7.06 | 490830 | 33784.02 | 4.54% |
| 2026-01-26 | 6.83 | 7.05 | 0.27 | 3.98% | 6.82 | 7.10 | 771498 | 53997.22 | 7.13% |
| 2026-01-23 | 6.73 | 6.78 | 0.03 | 0.44% | 6.72 | 6.80 | 307722 | 20824.87 | 2.84% |
| 2026-01-22 | 6.62 | 6.75 | 0.09 | 1.35% | 6.62 | 6.75 | 309705 | 20763.78 | 2.86% |
| 2026-01-21 | 6.62 | 6.66 | 0.04 | 0.60% | 6.57 | 6.69 | 288558 | 19159.66 | 2.67% |
| 2026-01-20 | 6.63 | 6.62 | -0.01 | -0.15% | 6.56 | 6.67 | 247908 | 16375.11 | 2.29% |
| 2026-01-19 | 6.47 | 6.63 | 0.16 | 2.47% | 6.46 | 6.64 | 448487 | 29486.26 | 4.14% |
| 2026-01-16 | 6.56 | 6.47 | -0.07 | -1.07% | 6.45 | 6.61 | 348943 | 22702.35 | 3.22% |
| 2026-01-15 | 6.49 | 6.54 | 0.05 | 0.77% | 6.45 | 6.61 | 334381 | 21907.00 | 3.09% |
| 2026-01-14 | 6.48 | 6.49 | -0.02 | -0.31% | 6.42 | 6.58 | 377504 | 24565.59 | 3.49% |
| 2026-01-13 | 6.64 | 6.51 | -0.13 | -1.96% | 6.48 | 6.65 | 458522 | 30186.43 | 4.24% |
| 2026-01-12 | 6.61 | 6.64 | 0.03 | 0.45% | 6.56 | 6.64 | 393327 | 25970.61 | 3.63% |
| 2026-01-09 | 6.50 | 6.61 | 0.11 | 1.69% | 6.49 | 6.61 | 490416 | 32208.86 | 4.53% |
| 2026-01-08 | 6.49 | 6.50 | 0.01 | 0.15% | 6.47 | 6.57 | 393294 | 25606.84 | 3.63% |
| 2026-01-07 | 6.55 | 6.49 | -0.04 | -0.61% | 6.43 | 6.56 | 402395 | 26110.84 | 3.72% |
| 2026-01-06 | 6.43 | 6.53 | 0.10 | 1.56% | 6.41 | 6.57 | 423954 | 27614.55 | 3.92% |
| 2026-01-05 | 6.45 | 6.43 | -0.01 | -0.16% | 6.39 | 6.47 | 341626 | 21897.74 | 3.16% |
| 2025-12-31 | 6.56 | 6.44 | -0.13 | -1.98% | 6.40 | 6.61 | 337139 | 21796.41 | 3.12% |
| 2025-12-30 | 6.69 | 6.57 | -0.11 | -1.65% | 6.56 | 6.79 | 404811 | 26823.93 | 3.74% |
| 2025-12-29 | 6.72 | 6.68 | -0.05 | -0.74% | 6.65 | 6.76 | 196310 | 13144.08 | 1.81% |
| 2025-12-26 | 6.65 | 6.73 | 0.06 | 0.90% | 6.63 | 6.76 | 293791 | 19744.08 | 2.71% |
| 2025-12-25 | 6.71 | 6.67 | -0.05 | -0.74% | 6.61 | 6.71 | 192421 | 12800.37 | 1.78% |
| 2025-12-24 | 6.63 | 6.72 | 0.06 | 0.90% | 6.58 | 6.72 | 194055 | 12924.44 | 1.79% |
| 2025-12-23 | 6.73 | 6.66 | -0.08 | -1.19% | 6.63 | 6.80 | 237714 | 15900.62 | 2.20% |
| 2025-12-22 | 6.56 | 6.74 | 0.15 | 2.28% | 6.56 | 6.79 | 387626 | 26039.22 | 3.58% |
| 2025-12-19 | 6.42 | 6.59 | 0.16 | 2.49% | 6.39 | 6.65 | 371075 | 24308.50 | 3.43% |
| 2025-12-18 | 6.31 | 6.43 | 0.07 | 1.10% | 6.27 | 6.47 | 280608 | 17962.57 | 2.59% |
| 2025-12-17 | 6.54 | 6.36 | -0.18 | -2.75% | 6.24 | 6.56 | 519572 | 32951.45 | 4.80% |
| 2025-12-16 | 6.68 | 6.54 | -0.16 | -2.39% | 6.50 | 6.78 | 393956 | 25929.83 | 3.64% |
| 2025-12-15 | 6.67 | 6.70 | 0.03 | 0.45% | 6.59 | 6.77 | 284532 | 19045.38 | 2.63% |
| 2025-12-12 | 6.74 | 6.67 | -0.08 | -1.19% | 6.66 | 6.81 | 474268 | 31826.55 | 4.38% |
| 2025-12-11 | 6.88 | 6.75 | -0.16 | -2.32% | 6.73 | 6.95 | 375642 | 25514.21 | 3.47% |
| 2025-12-10 | 6.80 | 6.91 | 0.11 | 1.62% | 6.77 | 6.96 | 508464 | 34946.60 | 4.70% |
| 2025-12-09 | 6.82 | 6.80 | -0.04 | -0.58% | 6.66 | 6.85 | 380024 | 25729.71 | 3.51% |
| 2025-12-08 | 6.85 | 6.84 | -0.02 | -0.29% | 6.80 | 6.90 | 303969 | 20760.51 | 2.81% |
| 2025-12-05 | 6.57 | 6.86 | 0.29 | 4.41% | 6.54 | 6.88 | 557513 | 37875.42 | 5.15% |
| 2025-12-04 | 6.76 | 6.57 | -0.21 | -3.10% | 6.56 | 6.78 | 363043 | 24063.17 | 3.35% |
| 2025-12-03 | 6.84 | 6.78 | -0.09 | -1.31% | 6.73 | 6.91 | 377986 | 25779.23 | 3.49% |
| 2025-12-02 | 6.67 | 6.87 | 0.21 | 3.15% | 6.60 | 6.90 | 604144 | 40986.48 | 5.58% |
| 2025-12-01 | 6.57 | 6.66 | 0.06 | 0.91% | 6.55 | 6.75 | 338905 | 22573.55 | 3.13% |
| 2025-11-28 | 6.48 | 6.60 | 0.10 | 1.54% | 6.42 | 6.61 | 339183 | 22128.45 | 3.13% |
| 2025-11-27 | 6.55 | 6.50 | -0.05 | -0.76% | 6.43 | 6.62 | 406040 | 26465.96 | 3.75% |
| 2025-11-26 | 6.68 | 6.55 | -0.17 | -2.53% | 6.55 | 6.83 | 545741 | 36347.29 | 5.04% |
| 2025-11-25 | 6.80 | 6.72 | -0.09 | -1.32% | 6.66 | 6.82 | 640637 | 42988.34 | 5.92% |
| 2025-11-24 | 6.70 | 6.81 | -0.03 | -0.44% | 6.69 | 7.06 | 879551 | 59977.09 | 8.13% |
| 2025-11-21 | 6.67 | 6.84 | 0.20 | 3.01% | 6.67 | 7.11 | 1299496 | 89876.09 | 12.01% |
| 2025-11-20 | 6.65 | 6.64 | -0.01 | -0.15% | 6.56 | 6.71 | 238154 | 15830.03 | 2.20% |
| 2025-11-19 | 6.68 | 6.65 | -0.03 | -0.45% | 6.57 | 6.72 | 211300 | 14009.62 | 1.95% |
| 2025-11-18 | 6.70 | 6.68 | -0.01 | -0.15% | 6.63 | 6.82 | 300370 | 20129.24 | 2.78% |
| 2025-11-17 | 6.64 | 6.69 | 0.07 | 1.06% | 6.61 | 6.72 | 230493 | 15379.86 | 2.13% |
| 2025-11-14 | 6.63 | 6.62 | -0.03 | -0.45% | 6.61 | 6.76 | 233463 | 15571.36 | 2.16% |
| 2025-11-13 | 6.59 | 6.65 | 0.05 | 0.76% | 6.55 | 6.66 | 173331 | 11457.37 | 1.60% |
| 2025-11-12 | 6.69 | 6.60 | -0.08 | -1.20% | 6.59 | 6.70 | 212371 | 14076.29 | 1.96% |
| 2025-11-11 | 6.63 | 6.68 | 0.05 | 0.75% | 6.58 | 6.68 | 236110 | 15695.32 | 2.18% |
| 2025-11-10 | 6.62 | 6.63 | 0.04 | 0.61% | 6.57 | 6.65 | 196015 | 12982.31 | 1.81% |
| 2025-11-07 | 6.55 | 6.59 | 0.05 | 0.76% | 6.55 | 6.63 | 276131 | 18225.24 | 2.55% |
| 2025-11-06 | 6.50 | 6.54 | 0.02 | 0.31% | 6.48 | 6.54 | 154236 | 10047.97 | 1.43% |
| 2025-11-05 | 6.45 | 6.52 | 0.05 | 0.77% | 6.42 | 6.54 | 229253 | 14926.90 | 2.12% |
| 2025-11-04 | 6.45 | 6.47 | 0.03 | 0.47% | 6.43 | 6.48 | 167065 | 10791.85 | 1.54% |
| 2025-11-03 | 6.44 | 6.44 | 0.01 | 0.16% | 6.41 | 6.48 | 195384 | 12601.60 | 1.81% |
| 2025-10-31 | 6.41 | 6.43 | 0.01 | 0.16% | 6.35 | 6.44 | 225342 | 14416.53 | 2.08% |
| 2025-10-30 | 6.46 | 6.42 | -0.05 | -0.77% | 6.40 | 6.49 | 207619 | 13365.49 | 1.92% |
| 2025-10-29 | 6.46 | 6.47 | -0.01 | -0.15% | 6.41 | 6.48 | 143817 | 9267.04 | 1.33% |
| 2025-10-28 | 6.43 | 6.48 | 0.04 | 0.62% | 6.41 | 6.48 | 168984 | 10916.66 | 1.56% |
| 2025-10-27 | 6.41 | 6.44 | 0.00 | 0.00% | 6.34 | 6.47 | 185881 | 11930.18 | 1.72% |
| 2025-10-24 | 6.45 | 6.44 | -0.02 | -0.31% | 6.42 | 6.48 | 173866 | 11214.44 | 1.61% |
| 2025-10-23 | 6.41 | 6.46 | 0.06 | 0.94% | 6.39 | 6.46 | 163472 | 10524.76 | 1.51% |
| 2025-10-22 | 6.41 | 6.40 | -0.03 | -0.47% | 6.38 | 6.46 | 123250 | 7910.44 | 1.14% |
| 2025-10-21 | 6.37 | 6.43 | 0.05 | 0.78% | 6.34 | 6.44 | 147549 | 9431.53 | 1.36% |
| 2025-10-20 | 6.37 | 6.38 | -0.03 | -0.47% | 6.33 | 6.40 | 136585 | 8700.44 | 1.26% |
| 2025-10-17 | 6.42 | 6.41 | 0.01 | 0.16% | 6.39 | 6.50 | 199068 | 12805.96 | 1.84% |
| 2025-10-16 | 6.45 | 6.40 | -0.03 | -0.47% | 6.37 | 6.48 | 170972 | 10969.60 | 1.58% |
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。
