| 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 | 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% |
| 2025-10-10 | 6.78 | 6.93 | 0.12 | 1.76% | 6.77 | 6.94 | 89639 | 6176.80 | 2.35% |
| 2025-10-09 | 6.71 | 6.81 | 0.12 | 1.79% | 6.71 | 6.82 | 62723 | 4249.42 | 1.64% |
| 2025-09-30 | 6.71 | 6.69 | -0.01 | -0.15% | 6.61 | 6.74 | 46169 | 3093.11 | 1.21% |
| 2025-09-29 | 6.71 | 6.70 | 0.03 | 0.45% | 6.55 | 6.71 | 57264 | 3807.27 | 1.50% |
| 2025-09-26 | 6.66 | 6.67 | 0.00 | 0.00% | 6.63 | 6.78 | 65031 | 4361.11 | 1.70% |
| 2025-09-25 | 6.82 | 6.67 | -0.14 | -2.06% | 6.66 | 6.82 | 83688 | 5623.68 | 2.19% |
| 2025-09-24 | 6.78 | 6.81 | 0.05 | 0.74% | 6.69 | 6.85 | 78776 | 5348.81 | 2.06% |
| 2025-09-23 | 6.88 | 6.76 | -0.16 | -2.31% | 6.56 | 6.92 | 131037 | 8809.85 | 3.43% |
| 2025-09-22 | 7.23 | 6.92 | -0.31 | -4.29% | 6.92 | 7.26 | 179601 | 12592.05 | 4.71% |
| 2025-09-19 | 7.12 | 7.23 | 0.17 | 2.41% | 7.12 | 7.37 | 285012 | 20671.53 | 7.47% |
| 2025-09-18 | 7.10 | 7.06 | -0.04 | -0.56% | 7.01 | 7.14 | 87469 | 6180.37 | 2.29% |
| 2025-09-17 | 7.13 | 7.10 | -0.05 | -0.70% | 7.07 | 7.18 | 64672 | 4601.14 | 1.70% |
| 2025-09-16 | 7.15 | 7.15 | 0.00 | 0.00% | 7.08 | 7.17 | 65198 | 4643.67 | 1.71% |
| 2025-09-15 | 7.11 | 7.15 | 0.05 | 0.70% | 7.07 | 7.16 | 63736 | 4547.04 | 1.67% |
| 2025-09-12 | 7.16 | 7.10 | -0.05 | -0.70% | 7.09 | 7.19 | 62396 | 4449.93 | 1.64% |
| 2025-09-11 | 7.14 | 7.15 | 0.04 | 0.56% | 7.09 | 7.15 | 60157 | 4290.15 | 1.58% |
| 2025-09-10 | 7.10 | 7.11 | 0.04 | 0.57% | 7.03 | 7.12 | 40887 | 2900.15 | 1.07% |
| 2025-09-09 | 7.15 | 7.07 | -0.04 | -0.56% | 7.05 | 7.15 | 58437 | 4138.06 | 1.53% |
| 2025-09-08 | 7.01 | 7.11 | 0.07 | 0.99% | 7.01 | 7.13 | 68396 | 4858.48 | 1.79% |
| 2025-09-05 | 7.00 | 7.04 | 0.02 | 0.28% | 6.91 | 7.04 | 60145 | 4198.11 | 1.58% |
| 2025-09-04 | 6.94 | 7.02 | 0.08 | 1.15% | 6.89 | 7.08 | 76597 | 5367.42 | 2.01% |
| 2025-09-03 | 7.10 | 6.94 | -0.17 | -2.39% | 6.90 | 7.10 | 84330 | 5892.98 | 2.21% |
| 2025-09-02 | 7.10 | 7.11 | -0.01 | -0.14% | 7.03 | 7.15 | 79115 | 5606.08 | 2.07% |
| 2025-09-01 | 7.10 | 7.12 | 0.03 | 0.42% | 7.00 | 7.17 | 80067 | 5683.62 | 2.10% |
| 2025-08-29 | 7.08 | 7.09 | 0.01 | 0.14% | 7.05 | 7.15 | 66279 | 4711.32 | 1.74% |
| 2025-08-28 | 7.15 | 7.08 | -0.08 | -1.12% | 6.94 | 7.21 | 130462 | 9230.96 | 3.42% |
| 2025-08-27 | 7.36 | 7.16 | -0.19 | -2.59% | 7.15 | 7.36 | 122026 | 8844.41 | 3.20% |
| 2025-08-26 | 7.27 | 7.35 | 0.05 | 0.68% | 7.27 | 7.39 | 122065 | 8964.78 | 3.20% |
| 2025-08-25 | 7.30 | 7.30 | 0.04 | 0.55% | 7.22 | 7.32 | 101193 | 7372.65 | 2.65% |
| 2025-08-22 | 7.30 | 7.26 | -0.02 | -0.27% | 7.19 | 7.32 | 80855 | 5849.46 | 2.12% |
| 2025-08-21 | 7.28 | 7.28 | 0.01 | 0.14% | 7.23 | 7.32 | 93890 | 6842.00 | 2.46% |
| 2025-08-20 | 7.22 | 7.27 | 0.06 | 0.83% | 7.17 | 7.27 | 96182 | 6960.27 | 2.52% |
| 2025-08-19 | 7.16 | 7.21 | 0.04 | 0.56% | 7.13 | 7.24 | 80544 | 5800.62 | 2.11% |
| 2025-08-18 | 7.13 | 7.17 | 0.03 | 0.42% | 7.11 | 7.19 | 85925 | 6154.42 | 2.25% |
| 2025-08-15 | 7.13 | 7.14 | 0.03 | 0.42% | 7.08 | 7.14 | 95960 | 6825.34 | 2.52% |
| 2025-08-14 | 7.29 | 7.11 | -0.18 | -2.47% | 7.11 | 7.29 | 86595 | 6228.45 | 2.27% |
| 2025-08-13 | 7.34 | 7.29 | -0.02 | -0.27% | 7.21 | 7.35 | 99483 | 7225.69 | 2.61% |
| 2025-08-12 | 7.32 | 7.31 | -0.01 | -0.14% | 7.29 | 7.46 | 99802 | 7318.09 | 2.62% |
| 2025-08-11 | 7.29 | 7.32 | -0.01 | -0.14% | 7.24 | 7.36 | 133700 | 9762.09 | 3.50% |
| 2025-08-08 | 7.18 | 7.33 | 0.14 | 1.95% | 7.13 | 7.39 | 202610 | 14761.29 | 5.31% |
| 2025-08-07 | 7.15 | 7.19 | 0.05 | 0.70% | 7.10 | 7.22 | 94690 | 6799.97 | 2.48% |
| 2025-08-06 | 7.13 | 7.14 | 0.02 | 0.28% | 7.06 | 7.15 | 63334 | 4503.77 | 1.66% |
| 2025-08-05 | 7.13 | 7.12 | 0.01 | 0.14% | 7.10 | 7.18 | 62382 | 4450.94 | 1.64% |
| 2025-08-04 | 7.07 | 7.11 | 0.05 | 0.71% | 7.01 | 7.15 | 57458 | 4080.51 | 1.51% |
| 2025-08-01 | 7.04 | 7.06 | 0.02 | 0.28% | 7.03 | 7.10 | 55507 | 3922.11 | 1.45% |
| 2025-07-31 | 7.23 | 7.04 | -0.19 | -2.63% | 7.02 | 7.24 | 96671 | 6868.93 | 2.53% |
| 2025-07-30 | 7.16 | 7.23 | 0.07 | 0.98% | 7.14 | 7.27 | 109818 | 7913.04 | 2.88% |
| 2025-07-29 | 7.34 | 7.16 | -0.13 | -1.78% | 7.10 | 7.35 | 101497 | 7280.47 | 2.66% |
| 2025-07-28 | 7.28 | 7.29 | 0.04 | 0.55% | 7.23 | 7.32 | 64918 | 4719.24 | 1.70% |
| 2025-07-25 | 7.30 | 7.25 | -0.06 | -0.82% | 7.23 | 7.34 | 71877 | 5225.14 | 1.88% |
| 2025-07-24 | 7.21 | 7.31 | 0.11 | 1.53% | 7.18 | 7.33 | 98894 | 7202.49 | 2.59% |
| 2025-07-23 | 7.32 | 7.20 | -0.12 | -1.64% | 7.19 | 7.37 | 100278 | 7283.43 | 2.63% |
| 2025-07-22 | 7.30 | 7.32 | 0.02 | 0.27% | 7.21 | 7.33 | 100249 | 7295.87 | 2.63% |
| 2025-07-21 | 7.13 | 7.30 | 0.17 | 2.38% | 7.13 | 7.31 | 150952 | 10941.55 | 3.96% |
| 2025-07-18 | 7.18 | 7.13 | -0.04 | -0.56% | 7.10 | 7.20 | 79665 | 5682.37 | 2.09% |
| 2025-07-17 | 7.12 | 7.17 | 0.07 | 0.99% | 7.08 | 7.23 | 95909 | 6875.05 | 2.51% |
| 2025-07-16 | 7.03 | 7.10 | 0.07 | 1.00% | 7.03 | 7.10 | 78067 | 5520.17 | 2.05% |
| 2025-07-15 | 7.27 | 7.03 | -0.37 | -5.00% | 6.96 | 7.29 | 196870 | 13933.68 | 5.16% |
| 2025-07-14 | 7.37 | 7.40 | 0.00 | 0.00% | 7.37 | 7.45 | 63805 | 4728.99 | 1.67% |
| 2025-07-11 | 7.38 | 7.40 | 0.00 | 0.00% | 7.34 | 7.51 | 105628 | 7816.22 | 2.77% |
| 2025-07-10 | 7.40 | 7.40 | -0.02 | -0.27% | 7.33 | 7.44 | 82346 | 6073.55 | 2.16% |
| 2025-07-09 | 7.49 | 7.42 | -0.07 | -0.93% | 7.37 | 7.53 | 113418 | 8464.78 | 2.97% |
| 2025-07-08 | 7.40 | 7.49 | 0.09 | 1.22% | 7.31 | 7.53 | 176985 | 13192.43 | 4.64% |
| 2025-07-07 | 7.20 | 7.40 | 0.16 | 2.21% | 7.20 | 7.47 | 173691 | 12786.61 | 4.55% |
| 2025-07-04 | 7.29 | 7.24 | -0.05 | -0.69% | 7.23 | 7.33 | 79521 | 5774.91 | 2.08% |
| 2025-07-03 | 7.26 | 7.29 | 0.03 | 0.41% | 7.22 | 7.32 | 77394 | 5625.40 | 2.03% |
| 2025-07-02 | 7.33 | 7.26 | -0.06 | -0.82% | 7.23 | 7.36 | 93359 | 6804.67 | 2.45% |
| 2025-07-01 | 7.24 | 7.32 | 0.08 | 1.10% | 7.23 | 7.34 | 131373 | 9589.73 | 3.44% |
| 2025-06-30 | 7.21 | 7.24 | 0.04 | 0.56% | 7.16 | 7.25 | 74798 | 5390.63 | 1.96% |
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。
