| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 51.66 | 51.95 | 0.28 | 0.54% | 51.35 | 52.09 | 16035 | 8297.19 | 0.40% |
| 2025-05-20 | 51.36 | 51.67 | 0.31 | 0.60% | 51.15 | 52.18 | 18988 | 9804.53 | 0.47% |
| 2025-05-19 | 51.56 | 51.36 | -0.19 | -0.37% | 51.02 | 51.68 | 13087 | 6717.77 | 0.32% |
| 2025-05-16 | 51.65 | 51.55 | -0.25 | -0.48% | 51.28 | 51.97 | 15362 | 7907.09 | 0.38% |
| 2025-05-15 | 51.98 | 51.80 | -0.09 | -0.17% | 51.66 | 52.33 | 17586 | 9136.53 | 0.44% |
| 2025-05-14 | 51.82 | 51.89 | 0.07 | 0.14% | 51.48 | 51.99 | 17628 | 9120.71 | 0.44% |
| 2025-05-13 | 52.30 | 51.82 | -0.28 | -0.54% | 51.27 | 52.40 | 22472 | 11623.86 | 0.56% |
| 2025-05-12 | 51.96 | 52.10 | 0.02 | 0.04% | 51.84 | 52.33 | 22341 | 11628.63 | 0.55% |
| 2025-05-09 | 53.00 | 52.08 | -0.47 | -0.89% | 52.08 | 54.35 | 30068 | 15903.76 | 0.75% |
| 2025-05-08 | 54.50 | 52.55 | -0.82 | -1.54% | 52.20 | 54.58 | 39979 | 21152.13 | 0.99% |
| 2025-05-07 | 52.70 | 53.37 | 1.62 | 3.13% | 52.32 | 53.79 | 47883 | 25378.39 | 1.19% |
| 2025-05-06 | 51.83 | 51.75 | 0.19 | 0.37% | 50.93 | 52.09 | 24908 | 12816.27 | 0.62% |
| 2025-04-30 | 52.03 | 51.56 | -0.66 | -1.26% | 51.50 | 53.18 | 33702 | 17587.79 | 0.84% |
| 2025-04-29 | 51.00 | 52.22 | 0.99 | 1.93% | 50.51 | 53.00 | 44421 | 23102.05 | 1.10% |
| 2025-04-28 | 50.72 | 51.23 | 0.49 | 0.97% | 50.27 | 51.80 | 29459 | 15095.37 | 0.73% |
| 2025-04-25 | 50.12 | 50.74 | 0.71 | 1.42% | 49.86 | 51.15 | 33686 | 17079.56 | 0.84% |
| 2025-04-24 | 49.50 | 50.03 | 0.20 | 0.40% | 49.22 | 50.52 | 29156 | 14555.00 | 0.72% |
| 2025-04-23 | 50.50 | 49.83 | -0.57 | -1.13% | 49.40 | 50.70 | 34271 | 17086.49 | 0.85% |
| 2025-04-22 | 50.29 | 50.40 | -0.50 | -0.98% | 49.70 | 52.38 | 61106 | 30916.94 | 1.52% |
| 2025-04-21 | 48.78 | 50.90 | 2.12 | 4.35% | 48.28 | 51.26 | 36364 | 18003.71 | 0.90% |
| 2025-04-18 | 48.38 | 48.78 | 0.11 | 0.23% | 48.20 | 48.90 | 11555 | 5620.54 | 0.29% |
| 2025-04-17 | 48.42 | 48.67 | 0.41 | 0.85% | 48.15 | 48.83 | 17676 | 8568.94 | 0.44% |
| 2025-04-16 | 49.31 | 48.26 | -1.29 | -2.60% | 48.00 | 49.43 | 27283 | 13252.68 | 0.68% |
| 2025-04-15 | 49.71 | 49.55 | -0.35 | -0.70% | 49.27 | 49.90 | 14053 | 6960.26 | 0.35% |
| 2025-04-14 | 49.57 | 49.90 | 0.30 | 0.60% | 49.57 | 50.38 | 20128 | 10050.12 | 0.50% |
| 2025-04-11 | 50.21 | 49.60 | -0.80 | -1.59% | 49.50 | 50.30 | 23087 | 11488.69 | 0.57% |
| 2025-04-10 | 50.20 | 50.40 | 0.60 | 1.20% | 49.87 | 51.34 | 25603 | 12945.61 | 0.64% |
| 2025-04-09 | 50.98 | 49.80 | -1.40 | -2.73% | 49.58 | 51.00 | 37784 | 18946.04 | 0.94% |
| 2025-04-08 | 49.26 | 51.20 | 2.57 | 5.28% | 48.79 | 51.35 | 50722 | 25497.19 | 1.26% |
| 2025-04-07 | 50.51 | 48.63 | -3.92 | -7.46% | 47.33 | 51.44 | 35813 | 17674.52 | 0.89% |
| 2025-04-03 | 52.52 | 52.55 | -0.41 | -0.77% | 51.91 | 53.08 | 21593 | 11331.53 | 0.54% |
| 2025-04-02 | 53.22 | 52.96 | -0.25 | -0.47% | 52.66 | 53.48 | 12307 | 6510.01 | 0.31% |
| 2025-04-01 | 53.33 | 53.21 | 0.15 | 0.28% | 52.41 | 53.86 | 21569 | 11501.63 | 0.54% |
| 2025-03-31 | 53.13 | 53.06 | -0.60 | -1.12% | 53.03 | 54.36 | 21107 | 11283.07 | 0.52% |
| 2025-03-28 | 55.48 | 53.66 | -2.04 | -3.66% | 52.86 | 55.70 | 38816 | 20891.56 | 0.96% |
| 2025-03-27 | 55.00 | 55.70 | 0.59 | 1.07% | 54.54 | 56.15 | 49106 | 27280.60 | 1.22% |
| 2025-03-26 | 54.15 | 55.11 | 1.11 | 2.06% | 53.50 | 55.44 | 33221 | 18093.71 | 0.82% |
| 2025-03-25 | 54.15 | 54.00 | -0.85 | -1.55% | 52.85 | 54.98 | 29399 | 15778.69 | 0.73% |
| 2025-03-24 | 53.81 | 54.85 | 0.77 | 1.42% | 53.80 | 55.53 | 25145 | 13791.73 | 0.62% |
| 2025-03-21 | 53.22 | 54.08 | 0.88 | 1.65% | 53.20 | 54.76 | 29621 | 16051.72 | 0.74% |
| 2025-03-20 | 54.77 | 53.20 | -1.57 | -2.87% | 53.08 | 54.99 | 25858 | 13864.36 | 0.64% |
| 2025-03-19 | 54.78 | 54.77 | -0.01 | -0.02% | 54.35 | 55.10 | 13885 | 7592.73 | 0.34% |
| 2025-03-18 | 55.10 | 54.78 | -0.41 | -0.74% | 54.69 | 55.77 | 16272 | 8959.28 | 0.40% |
| 2025-03-17 | 55.00 | 55.19 | 0.24 | 0.44% | 54.94 | 55.96 | 31754 | 17640.64 | 0.79% |
| 2025-03-14 | 54.61 | 54.95 | 0.36 | 0.66% | 54.34 | 55.65 | 27440 | 15117.55 | 0.68% |
| 2025-03-13 | 54.85 | 54.59 | -0.21 | -0.38% | 54.40 | 55.50 | 25104 | 13778.56 | 0.62% |
| 2025-03-12 | 53.94 | 54.80 | 0.60 | 1.11% | 53.45 | 55.15 | 30366 | 16589.96 | 0.75% |
| 2025-03-11 | 53.10 | 54.20 | 0.75 | 1.40% | 53.02 | 54.80 | 31566 | 17071.80 | 0.78% |
| 2025-03-10 | 52.05 | 53.45 | 1.34 | 2.57% | 52.00 | 53.65 | 40031 | 21241.67 | 0.99% |
| 2025-03-07 | 51.78 | 52.11 | 0.27 | 0.52% | 51.55 | 52.70 | 19813 | 10332.05 | 0.49% |
| 2025-03-06 | 51.35 | 51.84 | 0.52 | 1.01% | 51.04 | 51.98 | 19446 | 10029.59 | 0.48% |
| 2025-03-05 | 51.80 | 51.32 | -0.48 | -0.93% | 50.77 | 52.00 | 25972 | 13282.44 | 0.64% |
| 2025-03-04 | 51.20 | 51.80 | 0.38 | 0.74% | 51.01 | 51.95 | 17883 | 9233.95 | 0.44% |
| 2025-03-03 | 50.75 | 51.42 | 0.55 | 1.08% | 50.70 | 51.72 | 24032 | 12351.25 | 0.60% |
| 2025-02-28 | 50.88 | 50.87 | -0.28 | -0.55% | 50.65 | 51.47 | 18842 | 9608.23 | 0.47% |
| 2025-02-27 | 50.90 | 51.15 | 0.23 | 0.45% | 50.23 | 51.33 | 30562 | 15504.30 | 0.76% |
| 2025-02-26 | 51.22 | 50.92 | -0.30 | -0.59% | 50.59 | 51.60 | 29206 | 14863.85 | 0.72% |
| 2025-02-25 | 52.13 | 51.22 | -1.17 | -2.23% | 51.13 | 52.39 | 29270 | 15084.71 | 0.73% |
| 2025-02-24 | 52.62 | 52.39 | 0.13 | 0.25% | 52.36 | 53.30 | 29634 | 15644.12 | 0.74% |
| 2025-02-21 | 52.60 | 52.26 | -0.27 | -0.51% | 52.12 | 52.74 | 20082 | 10504.48 | 0.50% |
| 2025-02-20 | 53.12 | 52.53 | -0.60 | -1.13% | 52.39 | 53.12 | 17700 | 9321.31 | 0.44% |
| 2025-02-19 | 53.45 | 53.13 | -0.46 | -0.86% | 52.53 | 53.68 | 17621 | 9346.41 | 0.44% |
| 2025-02-18 | 53.01 | 53.59 | 0.41 | 0.77% | 53.01 | 55.27 | 34981 | 18977.02 | 0.87% |
| 2025-02-17 | 53.50 | 53.18 | -0.30 | -0.56% | 53.02 | 53.72 | 13763 | 7330.11 | 0.34% |
| 2025-02-14 | 53.40 | 53.48 | -0.08 | -0.15% | 53.20 | 54.09 | 13908 | 7456.19 | 0.35% |
| 2025-02-13 | 52.92 | 53.56 | 0.64 | 1.21% | 52.70 | 54.18 | 32380 | 17397.02 | 0.80% |
| 2025-02-12 | 52.44 | 52.92 | 0.28 | 0.53% | 52.11 | 52.96 | 26070 | 13725.40 | 0.65% |
| 2025-02-11 | 53.03 | 52.64 | -0.33 | -0.62% | 52.23 | 53.22 | 32010 | 16830.42 | 0.79% |
| 2025-02-10 | 53.09 | 52.97 | -0.39 | -0.73% | 52.20 | 53.30 | 28739 | 15174.28 | 0.71% |
| 2025-02-07 | 52.81 | 53.36 | 0.48 | 0.91% | 52.35 | 53.64 | 41174 | 21865.41 | 1.02% |
| 2025-02-06 | 54.05 | 52.88 | -1.32 | -2.44% | 52.87 | 54.25 | 40879 | 21876.80 | 1.01% |
| 2025-02-05 | 55.95 | 54.20 | -1.48 | -2.66% | 53.48 | 56.10 | 25165 | 13667.20 | 0.62% |
| 2025-01-27 | 55.80 | 55.68 | 0.18 | 0.32% | 55.56 | 57.17 | 17746 | 9992.40 | 0.44% |
| 2025-01-24 | 54.76 | 55.50 | 0.64 | 1.17% | 54.51 | 55.95 | 12017 | 6673.54 | 0.30% |
| 2025-01-23 | 54.85 | 54.86 | 0.22 | 0.40% | 54.75 | 56.00 | 13714 | 7562.64 | 0.34% |
| 2025-01-22 | 54.30 | 54.64 | -0.14 | -0.26% | 53.93 | 54.85 | 8345 | 4540.02 | 0.21% |
| 2025-01-21 | 55.45 | 54.78 | -0.73 | -1.32% | 53.88 | 56.38 | 23931 | 13111.91 | 0.59% |
| 2025-01-20 | 55.40 | 55.51 | 0.37 | 0.67% | 55.26 | 55.94 | 13241 | 7351.36 | 0.33% |
| 2025-01-17 | 53.40 | 55.14 | 1.64 | 3.07% | 53.30 | 55.19 | 22553 | 12306.44 | 0.56% |
| 2025-01-16 | 53.58 | 53.50 | 0.13 | 0.24% | 53.32 | 54.83 | 20654 | 11165.09 | 0.51% |
扬农化工(600486)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。
