| 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 | 7.65 | 7.45 | -0.03 | -0.40% | 7.37 | 7.73 | 230665 | 17189.25 | 6.05% |
| 2026-02-02 | 7.87 | 7.48 | -0.45 | -5.67% | 7.45 | 7.90 | 362191 | 27468.29 | 9.49% |
| 2026-01-30 | 7.62 | 7.93 | 0.30 | 3.93% | 7.56 | 8.28 | 600041 | 48011.09 | 15.73% |
| 2026-01-29 | 7.48 | 7.63 | 0.13 | 1.73% | 7.46 | 7.85 | 202052 | 15408.36 | 5.30% |
| 2026-01-28 | 7.19 | 7.50 | 0.31 | 4.31% | 7.15 | 7.55 | 205295 | 15162.95 | 5.38% |
| 2026-01-27 | 7.46 | 7.19 | -0.43 | -5.64% | 7.08 | 7.46 | 201881 | 14530.50 | 5.29% |
| 2026-01-26 | 7.57 | 7.62 | 0.05 | 0.66% | 7.51 | 7.67 | 90546 | 6875.20 | 2.37% |
| 2026-01-23 | 7.64 | 7.57 | -0.03 | -0.39% | 7.53 | 7.67 | 76168 | 5769.73 | 2.00% |
| 2026-01-22 | 7.57 | 7.60 | 0.06 | 0.80% | 7.50 | 7.62 | 82811 | 6271.50 | 2.17% |
| 2026-01-21 | 7.43 | 7.54 | 0.08 | 1.07% | 7.36 | 7.57 | 85562 | 6419.53 | 2.24% |
| 2026-01-20 | 7.47 | 7.46 | -0.01 | -0.13% | 7.40 | 7.48 | 56364 | 4197.07 | 1.48% |
| 2026-01-19 | 7.30 | 7.47 | 0.17 | 2.33% | 7.26 | 7.49 | 89083 | 6617.03 | 2.33% |
| 2026-01-16 | 7.52 | 7.30 | -0.13 | -1.75% | 7.28 | 7.54 | 84060 | 6175.20 | 2.20% |
| 2026-01-15 | 7.39 | 7.43 | -0.01 | -0.13% | 7.36 | 7.51 | 79708 | 5937.28 | 2.09% |
| 2026-01-14 | 7.41 | 7.44 | 0.00 | 0.00% | 7.31 | 7.49 | 115016 | 8527.10 | 3.01% |
| 2026-01-13 | 7.52 | 7.44 | -0.08 | -1.06% | 7.39 | 7.57 | 111579 | 8355.50 | 2.92% |
| 2026-01-12 | 7.50 | 7.52 | 0.02 | 0.27% | 7.40 | 7.54 | 99823 | 7454.87 | 2.62% |
| 2026-01-09 | 7.40 | 7.50 | 0.07 | 0.94% | 7.40 | 7.58 | 99616 | 7435.23 | 2.61% |
| 2026-01-08 | 7.46 | 7.43 | -0.04 | -0.54% | 7.33 | 7.48 | 113079 | 8370.95 | 2.96% |
| 2026-01-07 | 7.30 | 7.47 | 0.19 | 2.61% | 7.25 | 7.71 | 199834 | 14901.60 | 5.24% |
| 2026-01-06 | 7.13 | 7.28 | 0.16 | 2.25% | 7.11 | 7.30 | 113619 | 8196.40 | 2.98% |
| 2026-01-05 | 7.15 | 7.12 | -0.03 | -0.42% | 7.10 | 7.19 | 78302 | 5592.63 | 2.05% |
| 2025-12-31 | 7.21 | 7.15 | -0.08 | -1.11% | 7.07 | 7.25 | 58143 | 4147.12 | 1.52% |
| 2025-12-30 | 7.30 | 7.23 | -0.07 | -0.96% | 7.19 | 7.37 | 79555 | 5777.92 | 2.09% |
| 2025-12-29 | 7.28 | 7.30 | 0.02 | 0.27% | 7.19 | 7.36 | 89293 | 6506.07 | 2.34% |
| 2025-12-26 | 7.13 | 7.28 | 0.15 | 2.10% | 7.13 | 7.34 | 85952 | 6230.63 | 2.25% |
| 2025-12-25 | 7.21 | 7.13 | -0.05 | -0.70% | 7.09 | 7.21 | 52250 | 3735.46 | 1.37% |
| 2025-12-24 | 7.09 | 7.18 | 0.10 | 1.41% | 7.01 | 7.24 | 61355 | 4394.88 | 1.61% |
| 2025-12-23 | 7.20 | 7.08 | -0.12 | -1.67% | 7.08 | 7.26 | 64858 | 4640.65 | 1.70% |
| 2025-12-22 | 7.17 | 7.20 | 0.02 | 0.28% | 7.10 | 7.23 | 91378 | 6561.21 | 2.40% |
| 2025-12-19 | 6.92 | 7.18 | 0.26 | 3.76% | 6.88 | 7.20 | 116512 | 8244.72 | 3.05% |
| 2025-12-18 | 6.81 | 6.92 | 0.03 | 0.44% | 6.79 | 7.01 | 79852 | 5537.48 | 2.09% |
| 2025-12-17 | 6.83 | 6.89 | 0.03 | 0.44% | 6.66 | 6.93 | 95836 | 6511.04 | 2.51% |
| 2025-12-16 | 6.89 | 6.86 | -0.05 | -0.72% | 6.83 | 6.98 | 59950 | 4130.08 | 1.57% |
| 2025-12-15 | 6.87 | 6.91 | 0.07 | 1.02% | 6.83 | 6.98 | 77811 | 5383.89 | 2.04% |
| 2025-12-12 | 7.01 | 6.84 | -0.22 | -3.12% | 6.82 | 7.10 | 122575 | 8535.01 | 3.21% |
| 2025-12-11 | 7.28 | 7.06 | -0.20 | -2.75% | 7.03 | 7.31 | 99028 | 7050.18 | 2.60% |
| 2025-12-10 | 7.26 | 7.26 | 0.03 | 0.41% | 7.18 | 7.31 | 65880 | 4776.69 | 1.73% |
| 2025-12-09 | 7.25 | 7.23 | -0.04 | -0.55% | 7.15 | 7.32 | 70453 | 5102.67 | 1.85% |
| 2025-12-08 | 7.25 | 7.27 | 0.03 | 0.41% | 7.18 | 7.32 | 73923 | 5362.33 | 1.94% |
| 2025-12-05 | 7.11 | 7.24 | 0.16 | 2.26% | 7.05 | 7.25 | 66900 | 4800.30 | 1.75% |
| 2025-12-04 | 7.31 | 7.08 | -0.24 | -3.28% | 7.08 | 7.34 | 81238 | 5816.73 | 2.13% |
| 2025-12-03 | 7.38 | 7.32 | -0.08 | -1.08% | 7.27 | 7.40 | 60076 | 4402.20 | 1.57% |
| 2025-12-02 | 7.37 | 7.40 | 0.07 | 0.95% | 7.22 | 7.40 | 97319 | 7138.84 | 2.55% |
| 2025-12-01 | 7.31 | 7.33 | 0.02 | 0.27% | 7.27 | 7.38 | 88656 | 6499.72 | 2.32% |
| 2025-11-28 | 7.12 | 7.31 | 0.20 | 2.81% | 7.04 | 7.32 | 121938 | 8783.40 | 3.20% |
| 2025-11-27 | 6.98 | 7.11 | 0.11 | 1.57% | 6.90 | 7.23 | 104282 | 7374.68 | 2.73% |
| 2025-11-26 | 7.07 | 7.00 | -0.06 | -0.85% | 6.97 | 7.16 | 84719 | 5981.79 | 2.22% |
| 2025-11-25 | 7.08 | 7.06 | 0.01 | 0.14% | 6.97 | 7.11 | 65185 | 4596.67 | 1.71% |
| 2025-11-24 | 6.96 | 7.05 | -0.01 | -0.14% | 6.96 | 7.18 | 131804 | 9315.24 | 3.45% |
| 2025-11-21 | 7.25 | 7.06 | -0.15 | -2.08% | 7.02 | 7.42 | 160638 | 11624.91 | 4.21% |
| 2025-11-20 | 7.34 | 7.21 | -0.07 | -0.96% | 7.14 | 7.34 | 69046 | 4979.44 | 1.81% |
| 2025-11-19 | 7.33 | 7.28 | -0.05 | -0.68% | 7.17 | 7.34 | 64938 | 4698.23 | 1.70% |
| 2025-11-18 | 7.40 | 7.33 | -0.06 | -0.81% | 7.25 | 7.40 | 77567 | 5668.93 | 2.03% |
| 2025-11-17 | 7.41 | 7.39 | 0.03 | 0.41% | 7.33 | 7.41 | 57112 | 4207.79 | 1.50% |
| 2025-11-14 | 7.33 | 7.36 | 0.03 | 0.41% | 7.32 | 7.42 | 75934 | 5603.78 | 1.99% |
| 2025-11-13 | 7.33 | 7.33 | 0.02 | 0.27% | 7.24 | 7.35 | 72454 | 5286.07 | 1.90% |
| 2025-11-12 | 7.37 | 7.31 | -0.06 | -0.81% | 7.29 | 7.38 | 60504 | 4430.93 | 1.59% |
| 2025-11-11 | 7.32 | 7.37 | 0.04 | 0.55% | 7.29 | 7.38 | 80503 | 5920.48 | 2.11% |
| 2025-11-10 | 7.25 | 7.33 | 0.11 | 1.52% | 7.19 | 7.35 | 86600 | 6312.45 | 2.27% |
| 2025-11-07 | 7.21 | 7.22 | 0.00 | 0.00% | 7.17 | 7.29 | 73791 | 5341.26 | 1.93% |
| 2025-11-06 | 7.23 | 7.22 | -0.01 | -0.14% | 7.16 | 7.24 | 68366 | 4919.24 | 1.79% |
| 2025-11-05 | 7.18 | 7.23 | 0.05 | 0.70% | 7.14 | 7.25 | 101626 | 7332.86 | 2.66% |
| 2025-11-04 | 7.10 | 7.18 | 0.09 | 1.27% | 7.05 | 7.19 | 81632 | 5832.50 | 2.14% |
| 2025-11-03 | 7.04 | 7.09 | 0.06 | 0.85% | 7.03 | 7.12 | 73705 | 5224.30 | 1.93% |
| 2025-10-31 | 7.00 | 7.03 | -0.01 | -0.14% | 6.96 | 7.06 | 53335 | 3746.31 | 1.40% |
| 2025-10-30 | 7.01 | 7.04 | 0.03 | 0.43% | 6.98 | 7.10 | 61250 | 4317.62 | 1.61% |
| 2025-10-29 | 7.12 | 7.01 | -0.08 | -1.13% | 6.97 | 7.12 | 55752 | 3910.67 | 1.46% |
| 2025-10-28 | 7.07 | 7.09 | 0.00 | 0.00% | 7.06 | 7.15 | 41476 | 2946.48 | 1.09% |
| 2025-10-27 | 7.06 | 7.09 | 0.03 | 0.42% | 7.00 | 7.13 | 61255 | 4330.96 | 1.61% |
| 2025-10-24 | 7.11 | 7.06 | -0.06 | -0.84% | 7.06 | 7.17 | 57974 | 4117.20 | 1.52% |
| 2025-10-23 | 7.04 | 7.12 | 0.08 | 1.14% | 7.01 | 7.14 | 81302 | 5779.14 | 2.13% |
| 2025-10-22 | 6.97 | 7.04 | 0.03 | 0.43% | 6.97 | 7.07 | 70250 | 4947.68 | 1.84% |
| 2025-10-21 | 6.94 | 7.01 | 0.06 | 0.86% | 6.88 | 7.02 | 74103 | 5169.86 | 1.94% |
| 2025-10-20 | 6.91 | 6.95 | 0.07 | 1.02% | 6.85 | 6.95 | 57709 | 3985.61 | 1.51% |
| 2025-10-17 | 6.94 | 6.88 | -0.04 | -0.58% | 6.88 | 7.00 | 70375 | 4884.53 | 1.84% |
| 2025-10-16 | 6.95 | 6.92 | -0.07 | -1.00% | 6.90 | 7.01 | 72519 | 5028.14 | 1.90% |
| 2025-10-15 | 6.99 | 6.99 | -0.02 | -0.29% | 6.90 | 7.01 | 70109 | 4883.77 | 1.84% |
| 2025-10-14 | 6.95 | 7.01 | 0.02 | 0.29% | 6.93 | 7.04 | 106277 | 7423.25 | 2.79% |
| 2025-10-13 | 6.93 | 6.99 | 0.06 | 0.87% | 6.88 | 7.09 | 143294 | 10017.91 | 3.76% |
新农开发(600359)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。
