| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.89 | 7.86 | -0.38 | -4.61% | 7.67 | 8.93 | 802238 | 65604.33 | 21.03% |
| 2025-04-08 | 7.52 | 8.24 | 0.72 | 9.57% | 6.77 | 8.27 | 846373 | 65230.06 | 22.18% |
| 2025-04-07 | 7.11 | 7.52 | 0.62 | 8.99% | 6.86 | 7.59 | 688066 | 50281.31 | 18.04% |
| 2025-04-03 | 6.71 | 6.90 | 0.15 | 2.22% | 6.70 | 6.91 | 126239 | 8629.30 | 3.31% |
| 2025-04-02 | 6.69 | 6.75 | 0.07 | 1.05% | 6.64 | 6.85 | 88547 | 5968.46 | 2.32% |
| 2025-04-01 | 6.53 | 6.68 | 0.16 | 2.45% | 6.52 | 6.73 | 58445 | 3898.37 | 1.53% |
| 2025-03-31 | 6.60 | 6.52 | -0.10 | -1.51% | 6.47 | 6.62 | 45734 | 2987.87 | 1.20% |
| 2025-03-28 | 6.75 | 6.62 | -0.15 | -2.22% | 6.61 | 6.78 | 43947 | 2930.70 | 1.15% |
| 2025-03-27 | 6.79 | 6.77 | -0.06 | -0.88% | 6.74 | 6.89 | 42297 | 2870.28 | 1.11% |
| 2025-03-26 | 6.71 | 6.83 | 0.09 | 1.34% | 6.69 | 6.85 | 60472 | 4115.77 | 1.59% |
| 2025-03-25 | 6.65 | 6.74 | 0.05 | 0.75% | 6.63 | 6.76 | 49203 | 3296.29 | 1.29% |
| 2025-03-24 | 6.73 | 6.69 | -0.06 | -0.89% | 6.57 | 6.78 | 73614 | 4905.02 | 1.93% |
| 2025-03-21 | 6.82 | 6.75 | -0.09 | -1.32% | 6.74 | 6.86 | 55615 | 3774.60 | 1.46% |
| 2025-03-20 | 6.81 | 6.84 | -0.01 | -0.15% | 6.81 | 6.89 | 50347 | 3451.04 | 1.32% |
| 2025-03-19 | 6.84 | 6.85 | -0.02 | -0.29% | 6.80 | 6.87 | 52559 | 3592.37 | 1.38% |
| 2025-03-18 | 6.86 | 6.87 | 0.01 | 0.15% | 6.80 | 6.93 | 75763 | 5201.38 | 1.99% |
| 2025-03-17 | 6.90 | 6.86 | 0.02 | 0.29% | 6.84 | 7.00 | 90927 | 6283.99 | 2.38% |
| 2025-03-14 | 6.77 | 6.84 | 0.08 | 1.18% | 6.77 | 6.89 | 92369 | 6317.58 | 2.42% |
| 2025-03-13 | 6.75 | 6.76 | -0.01 | -0.15% | 6.68 | 6.81 | 65221 | 4387.67 | 1.71% |
| 2025-03-12 | 6.83 | 6.77 | -0.10 | -1.46% | 6.75 | 6.87 | 92435 | 6263.30 | 2.42% |
| 2025-03-11 | 6.75 | 6.87 | 0.12 | 1.78% | 6.68 | 6.90 | 158486 | 10843.15 | 4.15% |
| 2025-03-10 | 6.58 | 6.75 | 0.22 | 3.37% | 6.58 | 6.85 | 213851 | 14459.69 | 5.61% |
| 2025-03-07 | 6.42 | 6.53 | 0.09 | 1.40% | 6.38 | 6.68 | 111067 | 7276.38 | 2.91% |
| 2025-03-06 | 6.39 | 6.44 | 0.05 | 0.78% | 6.35 | 6.45 | 50601 | 3245.78 | 1.33% |
| 2025-03-05 | 6.49 | 6.39 | -0.06 | -0.93% | 6.33 | 6.51 | 50965 | 3263.85 | 1.34% |
| 2025-03-04 | 6.41 | 6.45 | 0.11 | 1.74% | 6.32 | 6.46 | 58029 | 3712.82 | 1.52% |
| 2025-03-03 | 6.32 | 6.34 | 0.05 | 0.79% | 6.28 | 6.39 | 58043 | 3681.53 | 1.52% |
| 2025-02-28 | 6.45 | 6.29 | -0.18 | -2.78% | 6.26 | 6.45 | 79723 | 5051.50 | 2.09% |
| 2025-02-27 | 6.45 | 6.47 | 0.03 | 0.47% | 6.39 | 6.49 | 66968 | 4317.22 | 1.76% |
| 2025-02-26 | 6.41 | 6.44 | 0.03 | 0.47% | 6.38 | 6.45 | 63951 | 4099.54 | 1.68% |
| 2025-02-25 | 6.50 | 6.41 | -0.19 | -2.88% | 6.39 | 6.53 | 113229 | 7292.20 | 2.97% |
| 2025-02-24 | 6.77 | 6.60 | 0.06 | 0.92% | 6.59 | 6.85 | 213780 | 14382.97 | 5.60% |
| 2025-02-21 | 6.55 | 6.54 | -0.02 | -0.30% | 6.47 | 6.62 | 71336 | 4657.04 | 1.87% |
| 2025-02-20 | 6.47 | 6.56 | 0.08 | 1.23% | 6.44 | 6.57 | 51302 | 3347.58 | 1.34% |
| 2025-02-19 | 6.37 | 6.48 | 0.13 | 2.05% | 6.36 | 6.48 | 43812 | 2816.31 | 1.15% |
| 2025-02-18 | 6.53 | 6.35 | -0.22 | -3.35% | 6.35 | 6.56 | 63578 | 4101.23 | 1.67% |
| 2025-02-17 | 6.45 | 6.57 | 0.12 | 1.86% | 6.43 | 6.57 | 101756 | 6613.84 | 2.67% |
| 2025-02-14 | 6.57 | 6.45 | -0.11 | -1.68% | 6.44 | 6.59 | 78340 | 5089.97 | 2.05% |
| 2025-02-13 | 6.55 | 6.56 | -0.01 | -0.15% | 6.53 | 6.63 | 45942 | 3026.61 | 1.20% |
| 2025-02-12 | 6.57 | 6.57 | 0.01 | 0.15% | 6.49 | 6.59 | 40678 | 2658.72 | 1.07% |
| 2025-02-11 | 6.55 | 6.56 | 0.02 | 0.31% | 6.46 | 6.60 | 57623 | 3764.99 | 1.51% |
| 2025-02-10 | 6.48 | 6.54 | 0.05 | 0.77% | 6.47 | 6.55 | 41132 | 2681.82 | 1.08% |
| 2025-02-07 | 6.49 | 6.49 | 0.02 | 0.31% | 6.41 | 6.54 | 52579 | 3406.84 | 1.38% |
| 2025-02-06 | 6.39 | 6.47 | 0.05 | 0.78% | 6.33 | 6.52 | 50074 | 3220.87 | 1.31% |
| 2025-02-05 | 6.36 | 6.42 | 0.06 | 0.94% | 6.36 | 6.45 | 37755 | 2421.23 | 0.99% |
| 2025-01-27 | 6.33 | 6.36 | 0.06 | 0.95% | 6.32 | 6.43 | 49989 | 3194.25 | 1.31% |
| 2025-01-24 | 6.32 | 6.30 | -0.02 | -0.32% | 6.25 | 6.32 | 39167 | 2462.59 | 1.03% |
| 2025-01-23 | 6.40 | 6.32 | -0.01 | -0.16% | 6.32 | 6.47 | 48588 | 3114.35 | 1.27% |
| 2025-01-22 | 6.35 | 6.33 | -0.05 | -0.78% | 6.30 | 6.41 | 22756 | 1443.19 | 0.60% |
| 2025-01-21 | 6.42 | 6.38 | -0.03 | -0.47% | 6.33 | 6.47 | 34823 | 2228.86 | 0.91% |
| 2025-01-20 | 6.38 | 6.41 | 0.03 | 0.47% | 6.31 | 6.44 | 41290 | 2635.40 | 1.08% |
| 2025-01-17 | 6.30 | 6.38 | 0.06 | 0.95% | 6.26 | 6.48 | 68696 | 4397.95 | 1.80% |
| 2025-01-16 | 6.23 | 6.32 | 0.10 | 1.61% | 6.23 | 6.41 | 68379 | 4323.71 | 1.79% |
| 2025-01-15 | 6.25 | 6.22 | -0.03 | -0.48% | 6.16 | 6.28 | 33023 | 2056.26 | 0.87% |
| 2025-01-14 | 6.07 | 6.25 | 0.20 | 3.31% | 6.05 | 6.25 | 66079 | 4086.16 | 1.73% |
| 2025-01-13 | 5.98 | 6.05 | 0.06 | 1.00% | 5.95 | 6.08 | 27917 | 1678.94 | 0.73% |
| 2025-01-10 | 6.16 | 5.99 | -0.17 | -2.76% | 5.99 | 6.26 | 34534 | 2109.16 | 0.91% |
| 2025-01-09 | 6.06 | 6.16 | 0.02 | 0.33% | 6.06 | 6.20 | 31599 | 1944.19 | 0.83% |
| 2025-01-08 | 6.17 | 6.14 | -0.05 | -0.81% | 5.98 | 6.18 | 54090 | 3288.77 | 1.42% |
| 2025-01-07 | 6.09 | 6.19 | 0.11 | 1.81% | 6.04 | 6.20 | 51992 | 3191.96 | 1.36% |
| 2025-01-06 | 6.03 | 6.08 | 0.04 | 0.66% | 5.90 | 6.11 | 42793 | 2578.01 | 1.12% |
| 2025-01-03 | 6.29 | 6.04 | -0.25 | -3.97% | 6.03 | 6.35 | 77832 | 4769.69 | 2.04% |
| 2025-01-02 | 6.34 | 6.29 | -0.10 | -1.56% | 6.26 | 6.49 | 64529 | 4111.23 | 1.69% |
| 2024-12-31 | 6.51 | 6.39 | -0.12 | -1.84% | 6.31 | 6.57 | 64493 | 4149.21 | 1.69% |
| 2024-12-30 | 6.65 | 6.51 | -0.22 | -3.27% | 6.46 | 6.65 | 108365 | 7053.44 | 2.84% |
| 2024-12-27 | 6.38 | 6.73 | 0.31 | 4.83% | 6.35 | 6.77 | 157214 | 10439.74 | 4.12% |
| 2024-12-26 | 6.28 | 6.42 | 0.14 | 2.23% | 6.25 | 6.42 | 55794 | 3544.60 | 1.46% |
| 2024-12-25 | 6.46 | 6.28 | -0.18 | -2.79% | 6.22 | 6.49 | 64229 | 4044.04 | 1.68% |
| 2024-12-24 | 6.46 | 6.46 | 0.03 | 0.47% | 6.33 | 6.50 | 61228 | 3921.84 | 1.60% |
| 2024-12-23 | 6.81 | 6.43 | -0.38 | -5.58% | 6.40 | 6.83 | 107669 | 7063.96 | 2.82% |
| 2024-12-20 | 6.83 | 6.81 | -0.03 | -0.44% | 6.77 | 6.90 | 66028 | 4512.59 | 1.73% |
| 2024-12-19 | 6.90 | 6.84 | -0.08 | -1.16% | 6.70 | 6.97 | 93650 | 6376.42 | 2.45% |
| 2024-12-18 | 7.10 | 6.92 | -0.11 | -1.56% | 6.90 | 7.13 | 101212 | 7093.82 | 2.65% |
| 2024-12-17 | 7.25 | 7.03 | -0.24 | -3.30% | 6.96 | 7.27 | 153810 | 10861.00 | 4.03% |
| 2024-12-16 | 7.13 | 7.27 | 0.15 | 2.11% | 7.13 | 7.35 | 150721 | 10942.91 | 3.95% |
| 2024-12-13 | 7.30 | 7.12 | -0.20 | -2.73% | 7.10 | 7.30 | 98566 | 7101.70 | 2.58% |
| 2024-12-12 | 7.24 | 7.32 | 0.08 | 1.10% | 7.20 | 7.33 | 122830 | 8942.00 | 3.22% |
| 2024-12-11 | 7.11 | 7.24 | 0.08 | 1.12% | 7.09 | 7.24 | 126192 | 9070.27 | 3.31% |
| 2024-12-10 | 7.19 | 7.16 | 0.10 | 1.42% | 7.08 | 7.35 | 179645 | 12945.57 | 4.71% |
| 2024-12-09 | 7.10 | 7.06 | -0.05 | -0.70% | 6.99 | 7.15 | 60262 | 4248.93 | 1.58% |
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。
