| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 6.45 | 6.43 | -0.09 | -1.38% | 6.41 | 6.49 | 248387 | 16012.03 | 2.30% |
| 2025-10-14 | 6.43 | 6.52 | 0.02 | 0.31% | 6.43 | 6.60 | 404947 | 26331.77 | 3.74% |
| 2025-10-13 | 6.65 | 6.50 | 0.11 | 1.72% | 6.46 | 6.68 | 572390 | 37542.59 | 5.29% |
| 2025-10-10 | 6.30 | 6.39 | 0.09 | 1.43% | 6.28 | 6.39 | 178092 | 11318.84 | 1.65% |
| 2025-10-09 | 6.23 | 6.30 | 0.07 | 1.12% | 6.23 | 6.31 | 138972 | 8711.97 | 1.28% |
| 2025-09-30 | 6.24 | 6.23 | -0.03 | -0.48% | 6.23 | 6.27 | 111576 | 6967.64 | 1.03% |
| 2025-09-29 | 6.26 | 6.26 | -0.03 | -0.48% | 6.20 | 6.29 | 150588 | 9408.44 | 1.39% |
| 2025-09-26 | 6.30 | 6.29 | 0.01 | 0.16% | 6.26 | 6.35 | 111181 | 7008.47 | 1.03% |
| 2025-09-25 | 6.31 | 6.28 | -0.04 | -0.63% | 6.25 | 6.32 | 100263 | 6295.34 | 0.93% |
| 2025-09-24 | 6.26 | 6.32 | 0.04 | 0.64% | 6.24 | 6.33 | 125587 | 7906.04 | 1.16% |
| 2025-09-23 | 6.35 | 6.28 | -0.08 | -1.26% | 6.19 | 6.36 | 233350 | 14589.58 | 2.16% |
| 2025-09-22 | 6.43 | 6.36 | -0.07 | -1.09% | 6.34 | 6.45 | 161764 | 10305.77 | 1.49% |
| 2025-09-19 | 6.40 | 6.43 | 0.02 | 0.31% | 6.39 | 6.46 | 156047 | 10009.05 | 1.44% |
| 2025-09-18 | 6.52 | 6.41 | -0.11 | -1.69% | 6.38 | 6.57 | 232622 | 15031.58 | 2.15% |
| 2025-09-17 | 6.58 | 6.52 | -0.07 | -1.06% | 6.49 | 6.59 | 177134 | 11537.19 | 1.64% |
| 2025-09-16 | 6.61 | 6.59 | -0.05 | -0.75% | 6.55 | 6.64 | 233539 | 15367.86 | 2.16% |
| 2025-09-15 | 6.62 | 6.64 | 0.02 | 0.30% | 6.61 | 6.70 | 258093 | 17145.18 | 2.38% |
| 2025-09-12 | 6.54 | 6.62 | 0.07 | 1.07% | 6.52 | 6.66 | 338113 | 22340.17 | 3.12% |
| 2025-09-11 | 6.46 | 6.55 | 0.10 | 1.55% | 6.45 | 6.64 | 331804 | 21722.54 | 3.07% |
| 2025-09-10 | 6.41 | 6.45 | 0.03 | 0.47% | 6.38 | 6.45 | 128830 | 8275.55 | 1.19% |
| 2025-09-09 | 6.48 | 6.42 | -0.03 | -0.47% | 6.39 | 6.48 | 136025 | 8742.61 | 1.26% |
| 2025-09-08 | 6.36 | 6.45 | 0.08 | 1.26% | 6.35 | 6.48 | 274666 | 17695.30 | 2.54% |
| 2025-09-05 | 6.35 | 6.37 | 0.01 | 0.16% | 6.28 | 6.38 | 203334 | 12853.28 | 1.88% |
| 2025-09-04 | 6.33 | 6.36 | 0.04 | 0.63% | 6.31 | 6.42 | 212899 | 13543.05 | 1.97% |
| 2025-09-03 | 6.46 | 6.32 | -0.14 | -2.17% | 6.31 | 6.48 | 240798 | 15352.33 | 2.23% |
| 2025-09-02 | 6.50 | 6.46 | -0.04 | -0.62% | 6.45 | 6.52 | 202198 | 13104.37 | 1.87% |
| 2025-09-01 | 6.45 | 6.50 | 0.04 | 0.62% | 6.42 | 6.51 | 180094 | 11666.51 | 1.66% |
| 2025-08-29 | 6.47 | 6.46 | -0.01 | -0.15% | 6.44 | 6.54 | 230351 | 14964.56 | 2.13% |
| 2025-08-28 | 6.50 | 6.47 | -0.05 | -0.77% | 6.36 | 6.55 | 296523 | 19110.65 | 2.74% |
| 2025-08-27 | 6.58 | 6.52 | -0.07 | -1.06% | 6.48 | 6.64 | 385746 | 25256.53 | 3.56% |
| 2025-08-26 | 6.54 | 6.59 | 0.05 | 0.76% | 6.52 | 6.63 | 370964 | 24450.95 | 3.43% |
| 2025-08-25 | 6.50 | 6.54 | 0.06 | 0.93% | 6.46 | 6.55 | 344607 | 22477.67 | 3.18% |
| 2025-08-22 | 6.50 | 6.48 | -0.03 | -0.46% | 6.43 | 6.51 | 225193 | 14556.22 | 2.08% |
| 2025-08-21 | 6.43 | 6.51 | 0.08 | 1.24% | 6.42 | 6.58 | 423740 | 27568.76 | 3.92% |
| 2025-08-20 | 6.35 | 6.43 | 0.06 | 0.94% | 6.33 | 6.44 | 264398 | 16928.43 | 2.44% |
| 2025-08-19 | 6.38 | 6.37 | -0.01 | -0.16% | 6.34 | 6.40 | 154287 | 9824.24 | 1.43% |
| 2025-08-18 | 6.35 | 6.38 | 0.03 | 0.47% | 6.33 | 6.39 | 205437 | 13088.39 | 1.90% |
| 2025-08-15 | 6.31 | 6.35 | 0.03 | 0.47% | 6.31 | 6.35 | 168274 | 10655.47 | 1.55% |
| 2025-08-14 | 6.40 | 6.32 | -0.08 | -1.25% | 6.31 | 6.42 | 209034 | 13287.11 | 1.93% |
| 2025-08-13 | 6.45 | 6.40 | -0.04 | -0.62% | 6.38 | 6.46 | 216895 | 13891.34 | 2.00% |
| 2025-08-12 | 6.44 | 6.44 | -0.03 | -0.46% | 6.41 | 6.49 | 189709 | 12219.04 | 1.75% |
| 2025-08-11 | 6.48 | 6.47 | -0.02 | -0.31% | 6.41 | 6.49 | 201506 | 12987.76 | 1.86% |
| 2025-08-08 | 6.45 | 6.49 | 0.01 | 0.15% | 6.43 | 6.50 | 208715 | 13493.73 | 1.93% |
| 2025-08-07 | 6.38 | 6.48 | 0.11 | 1.73% | 6.36 | 6.50 | 361554 | 23361.34 | 3.34% |
| 2025-08-06 | 6.39 | 6.37 | -0.03 | -0.47% | 6.34 | 6.39 | 135350 | 8610.59 | 1.25% |
| 2025-08-05 | 6.38 | 6.40 | 0.02 | 0.31% | 6.37 | 6.43 | 149225 | 9537.63 | 1.38% |
| 2025-08-04 | 6.31 | 6.38 | 0.03 | 0.47% | 6.31 | 6.40 | 124634 | 7935.23 | 1.15% |
| 2025-08-01 | 6.35 | 6.35 | -0.03 | -0.47% | 6.33 | 6.40 | 147049 | 9352.13 | 1.36% |
| 2025-07-31 | 6.45 | 6.38 | -0.09 | -1.39% | 6.34 | 6.47 | 257132 | 16411.38 | 2.38% |
| 2025-07-30 | 6.38 | 6.47 | 0.07 | 1.09% | 6.37 | 6.52 | 328601 | 21195.03 | 3.04% |
| 2025-07-29 | 6.46 | 6.40 | -0.05 | -0.78% | 6.35 | 6.47 | 193957 | 12391.96 | 1.79% |
| 2025-07-28 | 6.49 | 6.45 | -0.03 | -0.46% | 6.43 | 6.50 | 178468 | 11529.06 | 1.65% |
| 2025-07-25 | 6.57 | 6.48 | -0.05 | -0.77% | 6.46 | 6.60 | 210000 | 13643.90 | 1.94% |
| 2025-07-24 | 6.42 | 6.53 | 0.12 | 1.87% | 6.41 | 6.54 | 309799 | 20115.41 | 2.86% |
| 2025-07-23 | 6.47 | 6.41 | -0.05 | -0.77% | 6.40 | 6.50 | 214430 | 13840.66 | 1.98% |
| 2025-07-22 | 6.41 | 6.46 | 0.04 | 0.62% | 6.36 | 6.47 | 210215 | 13503.33 | 1.94% |
| 2025-07-21 | 6.36 | 6.42 | 0.05 | 0.78% | 6.36 | 6.43 | 198055 | 12682.02 | 1.83% |
| 2025-07-18 | 6.35 | 6.37 | 0.03 | 0.47% | 6.33 | 6.37 | 113852 | 7235.88 | 1.05% |
| 2025-07-17 | 6.32 | 6.34 | 0.02 | 0.32% | 6.30 | 6.35 | 93700 | 5925.66 | 0.87% |
| 2025-07-16 | 6.28 | 6.32 | 0.04 | 0.64% | 6.28 | 6.34 | 109112 | 6892.23 | 1.01% |
| 2025-07-15 | 6.38 | 6.28 | -0.10 | -1.57% | 6.25 | 6.38 | 185101 | 11656.71 | 1.71% |
| 2025-07-14 | 6.37 | 6.38 | -0.01 | -0.16% | 6.36 | 6.40 | 105353 | 6723.57 | 0.97% |
| 2025-07-11 | 6.38 | 6.39 | 0.02 | 0.31% | 6.36 | 6.43 | 170836 | 10915.36 | 1.58% |
| 2025-07-10 | 6.37 | 6.37 | 0.00 | 0.00% | 6.34 | 6.40 | 130222 | 8284.64 | 1.20% |
| 2025-07-09 | 6.40 | 6.37 | -0.04 | -0.62% | 6.36 | 6.42 | 198396 | 12682.32 | 1.83% |
| 2025-07-08 | 6.38 | 6.41 | 0.02 | 0.31% | 6.37 | 6.43 | 207657 | 13278.22 | 1.92% |
| 2025-07-07 | 6.33 | 6.39 | 0.04 | 0.63% | 6.29 | 6.40 | 229874 | 14638.76 | 2.12% |
| 2025-07-04 | 6.32 | 6.35 | 0.03 | 0.47% | 6.29 | 6.35 | 213136 | 13487.13 | 1.97% |
| 2025-07-03 | 6.32 | 6.32 | 0.00 | 0.00% | 6.28 | 6.34 | 122350 | 7715.49 | 1.13% |
| 2025-07-02 | 6.30 | 6.32 | 0.01 | 0.16% | 6.28 | 6.34 | 150961 | 9530.38 | 1.39% |
| 2025-07-01 | 6.24 | 6.31 | 0.05 | 0.80% | 6.24 | 6.31 | 148834 | 9365.09 | 1.38% |
| 2025-06-30 | 6.26 | 6.26 | 0.00 | 0.00% | 6.23 | 6.28 | 126424 | 7904.70 | 1.17% |
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。
