| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 65.30 | 66.68 | 1.18 | 1.80% | 65.12 | 67.10 | 30674 | 20366.27 | 0.76% |
| 2025-12-11 | 65.49 | 65.50 | -0.02 | -0.03% | 65.00 | 66.35 | 19169 | 12554.93 | 0.47% |
| 2025-12-10 | 64.63 | 65.52 | 0.65 | 1.00% | 64.20 | 66.00 | 22680 | 14830.25 | 0.56% |
| 2025-12-09 | 64.22 | 64.87 | 0.66 | 1.03% | 64.13 | 65.73 | 32216 | 21004.56 | 0.80% |
| 2025-12-08 | 65.58 | 64.21 | -1.22 | -1.86% | 64.07 | 65.98 | 22722 | 14638.94 | 0.56% |
| 2025-12-05 | 61.66 | 65.43 | 3.77 | 6.11% | 61.66 | 65.83 | 62676 | 40346.88 | 1.55% |
| 2025-12-04 | 61.41 | 61.66 | 0.20 | 0.33% | 61.24 | 62.00 | 20221 | 12468.49 | 0.50% |
| 2025-12-03 | 61.29 | 61.46 | 0.20 | 0.33% | 60.88 | 62.08 | 29249 | 17972.36 | 0.72% |
| 2025-12-02 | 62.24 | 61.26 | -0.98 | -1.57% | 61.01 | 62.60 | 29289 | 18045.20 | 0.73% |
| 2025-12-01 | 62.49 | 62.24 | -0.25 | -0.40% | 62.13 | 62.98 | 29086 | 18180.48 | 0.72% |
| 2025-11-28 | 63.06 | 62.49 | -0.61 | -0.97% | 62.43 | 63.70 | 19717 | 12387.88 | 0.49% |
| 2025-11-27 | 61.90 | 63.10 | 0.85 | 1.37% | 61.90 | 63.85 | 27402 | 17290.69 | 0.68% |
| 2025-11-26 | 61.79 | 62.25 | 0.52 | 0.84% | 61.38 | 63.33 | 36933 | 23119.93 | 0.91% |
| 2025-11-25 | 62.79 | 61.73 | -0.87 | -1.39% | 61.40 | 63.33 | 42071 | 26064.23 | 1.04% |
| 2025-11-24 | 63.37 | 62.60 | -0.30 | -0.48% | 61.60 | 63.50 | 40355 | 25245.72 | 1.00% |
| 2025-11-21 | 63.94 | 62.90 | -1.65 | -2.56% | 62.70 | 64.70 | 42422 | 26927.83 | 1.05% |
| 2025-11-20 | 65.75 | 64.55 | -0.95 | -1.45% | 64.11 | 66.80 | 26018 | 16968.33 | 0.64% |
| 2025-11-19 | 65.03 | 65.50 | 0.80 | 1.24% | 64.75 | 65.99 | 28539 | 18668.48 | 0.71% |
| 2025-11-18 | 67.01 | 64.70 | -3.19 | -4.70% | 64.33 | 67.67 | 42890 | 28064.09 | 1.06% |
| 2025-11-17 | 69.36 | 67.89 | -1.47 | -2.12% | 67.57 | 70.00 | 35049 | 24050.12 | 0.87% |
| 2025-11-14 | 69.31 | 69.36 | 0.05 | 0.07% | 68.60 | 71.03 | 32588 | 22835.87 | 0.81% |
| 2025-11-13 | 69.20 | 69.31 | 0.11 | 0.16% | 68.80 | 70.88 | 41340 | 28785.07 | 1.02% |
| 2025-11-12 | 68.37 | 69.20 | 0.49 | 0.71% | 68.01 | 70.08 | 53089 | 36775.59 | 1.31% |
| 2025-11-11 | 66.89 | 68.71 | 1.43 | 2.13% | 66.36 | 69.10 | 49156 | 33386.32 | 1.22% |
| 2025-11-10 | 68.03 | 67.28 | -0.95 | -1.39% | 66.50 | 68.90 | 77842 | 52539.28 | 1.93% |
| 2025-11-07 | 66.20 | 68.23 | 2.38 | 3.61% | 65.87 | 69.44 | 87242 | 59628.54 | 2.16% |
| 2025-11-06 | 62.65 | 65.85 | 3.64 | 5.85% | 62.50 | 67.80 | 133294 | 87614.11 | 3.30% |
| 2025-11-05 | 61.50 | 62.21 | -0.24 | -0.38% | 60.41 | 62.30 | 56715 | 34795.78 | 1.40% |
| 2025-11-04 | 67.96 | 62.45 | -4.80 | -7.14% | 62.01 | 68.16 | 116282 | 73949.28 | 2.88% |
| 2025-11-03 | 68.90 | 67.25 | 2.28 | 3.51% | 65.10 | 70.00 | 86384 | 57973.20 | 2.14% |
| 2025-10-31 | 64.51 | 64.97 | 0.16 | 0.25% | 64.50 | 66.71 | 40636 | 26711.68 | 1.01% |
| 2025-10-30 | 66.25 | 64.81 | -3.30 | -4.85% | 64.28 | 66.66 | 88344 | 57714.67 | 2.19% |
| 2025-10-29 | 64.12 | 68.11 | 4.02 | 6.27% | 64.12 | 70.50 | 131542 | 90142.12 | 3.26% |
| 2025-10-28 | 64.94 | 64.09 | -0.93 | -1.43% | 63.71 | 65.15 | 48112 | 30881.24 | 1.19% |
| 2025-10-27 | 65.36 | 65.02 | -0.24 | -0.37% | 65.00 | 65.94 | 39414 | 25780.86 | 0.98% |
| 2025-10-24 | 68.64 | 65.26 | -3.40 | -4.95% | 64.66 | 68.94 | 57198 | 37683.87 | 1.42% |
| 2025-10-23 | 67.54 | 68.66 | 1.11 | 1.64% | 66.18 | 68.66 | 24817 | 16719.63 | 0.61% |
| 2025-10-22 | 68.50 | 67.55 | -1.00 | -1.46% | 67.35 | 68.85 | 14679 | 9985.64 | 0.36% |
| 2025-10-21 | 68.48 | 68.55 | 0.14 | 0.20% | 68.14 | 69.28 | 12281 | 8445.57 | 0.30% |
| 2025-10-20 | 69.33 | 68.41 | -0.39 | -0.57% | 67.89 | 69.36 | 15784 | 10792.34 | 0.39% |
| 2025-10-17 | 68.21 | 68.80 | 0.60 | 0.88% | 68.05 | 70.63 | 28651 | 19797.46 | 0.71% |
| 2025-10-16 | 69.06 | 68.20 | -1.30 | -1.87% | 67.91 | 70.05 | 17948 | 12352.16 | 0.44% |
| 2025-10-15 | 68.55 | 69.50 | 0.80 | 1.16% | 68.38 | 69.58 | 21205 | 14637.02 | 0.52% |
| 2025-10-14 | 71.39 | 68.70 | -2.04 | -2.88% | 68.48 | 71.45 | 41368 | 28681.98 | 1.02% |
| 2025-10-13 | 71.52 | 70.74 | -2.11 | -2.90% | 70.14 | 72.85 | 31758 | 22591.71 | 0.79% |
| 2025-10-10 | 70.50 | 72.85 | 2.02 | 2.85% | 70.38 | 73.02 | 34275 | 24804.79 | 0.85% |
| 2025-10-09 | 71.96 | 70.83 | -1.11 | -1.54% | 69.14 | 72.47 | 28089 | 19734.83 | 0.70% |
| 2025-09-30 | 71.52 | 71.94 | 0.11 | 0.15% | 70.55 | 72.20 | 26517 | 18940.95 | 0.66% |
| 2025-09-29 | 72.06 | 72.07 | -0.35 | -0.48% | 71.30 | 72.98 | 29862 | 21493.14 | 0.74% |
| 2025-09-26 | 71.07 | 72.42 | 1.49 | 2.10% | 70.60 | 73.80 | 40765 | 29517.38 | 1.01% |
| 2025-09-25 | 69.30 | 70.93 | 1.60 | 2.31% | 69.16 | 72.00 | 48961 | 34636.47 | 1.21% |
| 2025-09-24 | 68.09 | 69.33 | 1.08 | 1.58% | 67.65 | 69.98 | 48120 | 33179.38 | 1.19% |
| 2025-09-23 | 69.62 | 68.25 | -1.56 | -2.23% | 67.33 | 70.51 | 30924 | 21133.23 | 0.77% |
| 2025-09-22 | 71.21 | 69.81 | -1.37 | -1.92% | 68.71 | 71.37 | 42959 | 29853.97 | 1.06% |
| 2025-09-19 | 71.92 | 71.18 | -0.72 | -1.00% | 70.88 | 72.56 | 25863 | 18519.70 | 0.64% |
| 2025-09-18 | 72.19 | 71.90 | -0.29 | -0.40% | 71.10 | 73.78 | 33244 | 24090.89 | 0.82% |
| 2025-09-17 | 73.69 | 72.19 | -1.72 | -2.33% | 72.02 | 74.45 | 32939 | 23967.43 | 0.82% |
| 2025-09-16 | 73.80 | 73.91 | 0.06 | 0.08% | 72.83 | 75.57 | 26349 | 19454.33 | 0.65% |
| 2025-09-15 | 75.18 | 73.85 | -1.33 | -1.77% | 73.59 | 75.19 | 18434 | 13656.39 | 0.46% |
| 2025-09-12 | 75.20 | 75.18 | -0.02 | -0.03% | 74.20 | 76.50 | 20644 | 15558.35 | 0.51% |
| 2025-09-11 | 74.00 | 75.20 | 0.44 | 0.59% | 73.69 | 75.42 | 24893 | 18570.88 | 0.62% |
| 2025-09-10 | 76.62 | 74.76 | -2.24 | -2.91% | 74.02 | 77.69 | 34471 | 25803.93 | 0.85% |
| 2025-09-09 | 76.40 | 77.00 | -0.14 | -0.18% | 76.40 | 79.19 | 42744 | 33086.07 | 1.06% |
| 2025-09-08 | 72.28 | 77.14 | 4.54 | 6.25% | 71.79 | 77.88 | 50682 | 38391.54 | 1.25% |
| 2025-09-05 | 71.91 | 72.60 | 1.12 | 1.57% | 70.60 | 72.80 | 23917 | 17207.34 | 0.59% |
| 2025-09-04 | 72.04 | 71.48 | -0.63 | -0.87% | 70.40 | 72.75 | 24591 | 17526.22 | 0.61% |
| 2025-09-03 | 72.80 | 72.11 | -0.73 | -1.00% | 71.66 | 73.30 | 19967 | 14469.08 | 0.49% |
| 2025-09-02 | 74.44 | 72.84 | -1.71 | -2.29% | 71.68 | 75.29 | 31719 | 23061.92 | 0.79% |
| 2025-09-01 | 73.33 | 74.55 | 1.10 | 1.50% | 72.58 | 75.30 | 42477 | 31513.71 | 1.05% |
| 2025-08-29 | 74.00 | 73.45 | -0.73 | -0.98% | 72.87 | 74.84 | 42414 | 31357.29 | 1.05% |
| 2025-08-28 | 73.13 | 74.18 | 0.51 | 0.69% | 72.32 | 75.87 | 37432 | 27673.91 | 0.93% |
| 2025-08-27 | 72.76 | 73.67 | 0.91 | 1.25% | 71.86 | 75.25 | 42393 | 31328.48 | 1.05% |
| 2025-08-26 | 71.19 | 72.76 | 1.51 | 2.12% | 71.01 | 74.33 | 58221 | 42548.84 | 1.44% |
| 2025-08-25 | 69.20 | 71.25 | 1.37 | 1.96% | 68.40 | 71.77 | 47245 | 33164.89 | 1.17% |
| 2025-08-22 | 68.47 | 69.88 | 0.89 | 1.29% | 67.38 | 69.98 | 47758 | 32799.14 | 1.18% |
| 2025-08-21 | 65.40 | 68.99 | 3.49 | 5.33% | 65.11 | 70.38 | 78190 | 53276.31 | 1.94% |
| 2025-08-20 | 63.79 | 65.50 | 1.70 | 2.66% | 63.71 | 65.57 | 33153 | 21467.81 | 0.82% |
| 2025-08-19 | 64.40 | 63.80 | -0.84 | -1.30% | 63.61 | 65.43 | 40591 | 26124.11 | 1.00% |
| 2025-08-18 | 65.11 | 64.64 | -0.30 | -0.46% | 64.30 | 65.78 | 43627 | 28291.08 | 1.08% |
| 2025-08-15 | 64.44 | 64.94 | 0.31 | 0.48% | 64.31 | 65.36 | 20065 | 13017.32 | 0.50% |
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。
