| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 7.02 | 7.09 | 0.07 | 1.00% | 7.01 | 7.10 | 80493 | 5688.40 | 2.11% |
| 2025-06-16 | 6.98 | 7.02 | 0.03 | 0.43% | 6.96 | 7.07 | 62490 | 4386.33 | 1.64% |
| 2025-06-13 | 7.04 | 6.99 | -0.07 | -0.99% | 6.97 | 7.11 | 98931 | 6951.82 | 2.59% |
| 2025-06-12 | 7.09 | 7.06 | -0.05 | -0.70% | 6.99 | 7.13 | 86851 | 6118.86 | 2.28% |
| 2025-06-11 | 7.01 | 7.11 | 0.02 | 0.28% | 7.00 | 7.15 | 127790 | 9053.79 | 3.35% |
| 2025-06-10 | 7.07 | 7.09 | 0.04 | 0.57% | 6.91 | 7.18 | 196676 | 13897.46 | 5.16% |
| 2025-06-09 | 7.02 | 7.05 | 0.01 | 0.14% | 7.02 | 7.07 | 67495 | 4756.20 | 1.77% |
| 2025-06-06 | 7.02 | 7.04 | 0.02 | 0.28% | 6.99 | 7.07 | 64854 | 4560.03 | 1.70% |
| 2025-06-05 | 7.10 | 7.02 | -0.10 | -1.40% | 6.97 | 7.14 | 98450 | 6932.25 | 2.58% |
| 2025-06-04 | 7.03 | 7.12 | 0.09 | 1.28% | 6.94 | 7.17 | 151785 | 10742.53 | 3.98% |
| 2025-06-03 | 6.87 | 7.03 | 0.16 | 2.33% | 6.87 | 7.04 | 106929 | 7470.79 | 2.80% |
| 2025-05-30 | 6.96 | 6.87 | -0.09 | -1.29% | 6.86 | 7.02 | 94467 | 6545.91 | 2.48% |
| 2025-05-29 | 6.87 | 6.96 | 0.05 | 0.72% | 6.86 | 7.17 | 154065 | 10798.75 | 4.04% |
| 2025-05-28 | 6.85 | 6.91 | 0.06 | 0.88% | 6.77 | 6.96 | 97206 | 6689.42 | 2.55% |
| 2025-05-27 | 6.77 | 6.85 | 0.08 | 1.18% | 6.75 | 6.86 | 57477 | 3925.31 | 1.51% |
| 2025-05-26 | 6.67 | 6.77 | 0.09 | 1.35% | 6.66 | 6.79 | 54251 | 3655.21 | 1.42% |
| 2025-05-23 | 6.81 | 6.68 | -0.12 | -1.76% | 6.66 | 6.84 | 86213 | 5815.36 | 2.26% |
| 2025-05-22 | 6.89 | 6.80 | -0.15 | -2.16% | 6.80 | 6.96 | 81620 | 5593.07 | 2.14% |
| 2025-05-21 | 6.98 | 6.95 | -0.03 | -0.43% | 6.89 | 7.05 | 102061 | 7097.06 | 2.68% |
| 2025-05-20 | 6.90 | 6.98 | 0.04 | 0.58% | 6.90 | 7.00 | 109475 | 7633.98 | 2.87% |
| 2025-05-19 | 6.83 | 6.94 | 0.15 | 2.21% | 6.80 | 6.95 | 106085 | 7314.60 | 2.78% |
| 2025-05-16 | 6.89 | 6.79 | -0.12 | -1.74% | 6.76 | 6.90 | 96695 | 6572.93 | 2.53% |
| 2025-05-15 | 6.77 | 6.91 | 0.14 | 2.07% | 6.72 | 6.94 | 170052 | 11674.63 | 4.46% |
| 2025-05-14 | 6.74 | 6.77 | 0.02 | 0.30% | 6.70 | 6.79 | 75286 | 5082.68 | 1.97% |
| 2025-05-13 | 6.83 | 6.75 | -0.05 | -0.74% | 6.72 | 6.83 | 89001 | 6022.27 | 2.33% |
| 2025-05-12 | 6.89 | 6.80 | -0.06 | -0.87% | 6.74 | 6.89 | 111031 | 7524.96 | 2.91% |
| 2025-05-09 | 6.93 | 6.86 | -0.07 | -1.01% | 6.84 | 6.98 | 98838 | 6817.07 | 2.59% |
| 2025-05-08 | 6.91 | 6.93 | -0.06 | -0.86% | 6.82 | 6.95 | 120134 | 8278.43 | 3.15% |
| 2025-05-07 | 6.87 | 6.99 | 0.16 | 2.34% | 6.84 | 7.05 | 176591 | 12253.91 | 4.63% |
| 2025-05-06 | 6.79 | 6.83 | 0.10 | 1.49% | 6.75 | 6.86 | 90711 | 6192.76 | 2.38% |
| 2025-04-30 | 6.68 | 6.73 | 0.07 | 1.05% | 6.68 | 6.83 | 104100 | 7051.47 | 2.73% |
| 2025-04-29 | 6.60 | 6.66 | 0.04 | 0.60% | 6.58 | 6.72 | 65100 | 4336.25 | 1.71% |
| 2025-04-28 | 6.91 | 6.62 | -0.25 | -3.64% | 6.61 | 6.91 | 133084 | 8908.25 | 3.49% |
| 2025-04-25 | 6.78 | 6.87 | 0.12 | 1.78% | 6.77 | 6.91 | 114312 | 7838.43 | 3.00% |
| 2025-04-24 | 6.80 | 6.75 | -0.07 | -1.03% | 6.72 | 6.86 | 98661 | 6689.88 | 2.59% |
| 2025-04-23 | 6.91 | 6.82 | -0.13 | -1.87% | 6.79 | 6.93 | 131108 | 8977.91 | 3.44% |
| 2025-04-22 | 6.88 | 6.95 | 0.07 | 1.02% | 6.82 | 6.97 | 131623 | 9084.83 | 3.45% |
| 2025-04-21 | 6.80 | 6.88 | 0.03 | 0.44% | 6.79 | 7.07 | 150491 | 10365.46 | 3.94% |
| 2025-04-18 | 7.04 | 6.85 | -0.21 | -2.97% | 6.82 | 7.05 | 166316 | 11451.74 | 4.36% |
| 2025-04-17 | 7.08 | 7.06 | -0.02 | -0.28% | 6.92 | 7.12 | 182899 | 12867.15 | 4.79% |
| 2025-04-16 | 7.19 | 7.08 | -0.15 | -2.07% | 6.86 | 7.37 | 278232 | 19767.13 | 7.29% |
| 2025-04-15 | 7.30 | 7.23 | -0.10 | -1.36% | 7.12 | 7.34 | 222804 | 16079.92 | 5.84% |
| 2025-04-14 | 7.08 | 7.33 | 0.13 | 1.81% | 7.08 | 7.44 | 349576 | 25522.10 | 9.16% |
| 2025-04-11 | 7.67 | 7.20 | -0.66 | -8.40% | 7.15 | 7.67 | 467162 | 34363.55 | 12.24% |
| 2025-04-10 | 7.31 | 7.86 | 0.00 | 0.00% | 7.31 | 8.09 | 626229 | 48668.18 | 16.41% |
| 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% |
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。
