| 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 | 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% |
| 2025-08-14 | 64.90 | 64.63 | -0.24 | -0.37% | 64.60 | 65.98 | 21395 | 13947.64 | 0.53% |
| 2025-08-13 | 65.10 | 64.87 | -0.13 | -0.20% | 64.50 | 65.29 | 20829 | 13495.90 | 0.52% |
| 2025-08-12 | 65.59 | 65.00 | -0.67 | -1.02% | 64.90 | 66.10 | 20979 | 13693.74 | 0.52% |
| 2025-08-11 | 64.80 | 65.67 | 0.98 | 1.51% | 63.89 | 65.98 | 40995 | 26662.05 | 1.01% |
| 2025-08-08 | 64.98 | 64.69 | 0.00 | 0.00% | 64.21 | 66.35 | 54572 | 35370.15 | 1.35% |
| 2025-08-07 | 66.28 | 64.69 | -1.53 | -2.31% | 64.60 | 66.78 | 37150 | 24191.44 | 0.92% |
| 2025-08-06 | 66.19 | 66.22 | 0.16 | 0.24% | 65.36 | 66.48 | 38455 | 25342.77 | 0.95% |
| 2025-08-05 | 67.99 | 66.06 | -1.79 | -2.64% | 65.55 | 68.14 | 51219 | 33884.09 | 1.27% |
| 2025-08-04 | 67.80 | 67.85 | -0.10 | -0.15% | 67.11 | 69.45 | 58632 | 40031.55 | 1.45% |
| 2025-08-01 | 65.72 | 67.95 | 1.92 | 2.91% | 65.72 | 68.06 | 49542 | 33243.64 | 1.23% |
| 2025-07-31 | 68.09 | 66.03 | -2.57 | -3.75% | 65.05 | 68.44 | 54725 | 36270.34 | 1.35% |
| 2025-07-30 | 69.31 | 68.60 | -1.52 | -2.17% | 67.67 | 70.88 | 43888 | 30333.28 | 1.09% |
| 2025-07-29 | 69.40 | 70.12 | 0.62 | 0.89% | 66.00 | 70.14 | 55300 | 37538.60 | 1.37% |
| 2025-07-28 | 70.00 | 69.50 | 1.35 | 1.98% | 67.30 | 70.45 | 69812 | 48397.34 | 1.73% |
| 2025-07-25 | 63.95 | 68.15 | 4.76 | 7.51% | 63.89 | 69.44 | 101726 | 68730.42 | 2.52% |
| 2025-07-24 | 64.97 | 64.07 | 2.10 | 3.39% | 61.78 | 66.22 | 52275 | 33082.47 | 1.29% |
| 2025-07-23 | 62.56 | 61.97 | -0.51 | -0.82% | 61.77 | 63.30 | 31522 | 19717.50 | 0.78% |
| 2025-07-22 | 61.10 | 62.48 | 1.13 | 1.84% | 60.83 | 62.58 | 20589 | 12747.78 | 0.51% |
| 2025-07-21 | 61.41 | 61.35 | 0.22 | 0.36% | 60.58 | 62.50 | 25235 | 15429.09 | 0.62% |
| 2025-07-18 | 59.86 | 61.13 | 1.47 | 2.46% | 59.71 | 61.23 | 23728 | 14433.52 | 0.59% |
| 2025-07-17 | 59.30 | 59.66 | 0.18 | 0.30% | 59.18 | 60.20 | 12386 | 7385.10 | 0.31% |
| 2025-07-16 | 59.00 | 59.48 | 0.43 | 0.73% | 58.46 | 59.90 | 17602 | 10432.74 | 0.44% |
| 2025-07-15 | 59.02 | 59.05 | -0.21 | -0.35% | 58.80 | 59.75 | 14621 | 8644.03 | 0.36% |
| 2025-07-14 | 59.58 | 59.26 | -0.56 | -0.94% | 59.13 | 59.95 | 14962 | 8891.41 | 0.37% |
| 2025-07-11 | 59.08 | 59.82 | 0.72 | 1.22% | 58.82 | 60.25 | 24874 | 14843.98 | 0.62% |
| 2025-07-10 | 59.11 | 59.10 | -0.01 | -0.02% | 58.85 | 60.09 | 22235 | 13216.27 | 0.55% |
| 2025-07-09 | 58.45 | 59.11 | 1.15 | 1.98% | 57.80 | 59.99 | 31108 | 18412.92 | 0.77% |
| 2025-07-08 | 58.93 | 57.96 | -0.97 | -1.65% | 57.58 | 59.50 | 44915 | 26342.21 | 1.11% |
| 2025-07-07 | 58.03 | 58.93 | 0.81 | 1.39% | 57.97 | 59.16 | 23300 | 13631.06 | 0.58% |
| 2025-07-04 | 58.75 | 58.12 | -0.56 | -0.95% | 57.50 | 58.75 | 19586 | 11351.39 | 0.49% |
| 2025-07-03 | 58.58 | 58.68 | -0.02 | -0.03% | 58.08 | 58.99 | 19503 | 11423.77 | 0.48% |
| 2025-07-02 | 58.91 | 58.70 | -0.20 | -0.34% | 58.28 | 59.25 | 18216 | 10674.62 | 0.45% |
| 2025-07-01 | 58.09 | 58.90 | 0.90 | 1.55% | 57.66 | 59.15 | 25281 | 14813.04 | 0.63% |
| 2025-06-30 | 57.28 | 58.00 | 0.78 | 1.36% | 56.78 | 58.27 | 31055 | 17877.62 | 0.77% |
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。
