| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 70.88 | 69.84 | -0.50 | -0.71% | 68.35 | 71.03 | 39995 | 27718.55 | 0.99% |
| 2026-03-23 | 70.00 | 70.34 | -0.56 | -0.79% | 68.25 | 72.40 | 68239 | 47874.24 | 1.69% |
| 2026-03-20 | 72.87 | 70.90 | -2.21 | -3.02% | 70.50 | 73.25 | 48280 | 34758.12 | 1.20% |
| 2026-03-19 | 77.52 | 73.11 | -4.19 | -5.42% | 72.40 | 77.88 | 62272 | 46267.51 | 1.54% |
| 2026-03-18 | 76.63 | 77.30 | 0.65 | 0.85% | 75.02 | 77.48 | 53384 | 40909.02 | 1.32% |
| 2026-03-17 | 79.26 | 76.65 | -3.12 | -3.91% | 76.58 | 81.20 | 66914 | 52296.69 | 1.66% |
| 2026-03-16 | 83.80 | 79.77 | -4.23 | -5.04% | 79.24 | 86.70 | 80962 | 66292.00 | 2.00% |
| 2026-03-13 | 85.99 | 84.00 | -1.29 | -1.51% | 83.51 | 87.98 | 74405 | 63676.89 | 1.84% |
| 2026-03-12 | 84.27 | 85.29 | 1.09 | 1.29% | 83.00 | 89.71 | 117683 | 101777.39 | 2.91% |
| 2026-03-11 | 78.50 | 84.20 | 5.30 | 6.72% | 77.18 | 85.89 | 93979 | 76756.16 | 2.33% |
| 2026-03-10 | 78.62 | 78.90 | -2.13 | -2.63% | 77.70 | 80.60 | 62690 | 49400.70 | 1.55% |
| 2026-03-09 | 86.00 | 81.03 | -4.51 | -5.27% | 80.35 | 89.15 | 114358 | 96659.20 | 2.83% |
| 2026-03-06 | 79.56 | 85.54 | 5.54 | 6.93% | 79.06 | 86.33 | 89036 | 74294.71 | 2.20% |
| 2026-03-05 | 82.43 | 80.00 | -1.03 | -1.27% | 79.00 | 82.50 | 48005 | 38465.92 | 1.19% |
| 2026-03-04 | 78.23 | 81.03 | 1.04 | 1.30% | 78.00 | 81.80 | 59653 | 47854.86 | 1.48% |
| 2026-03-03 | 81.58 | 79.99 | -0.86 | -1.06% | 79.43 | 83.43 | 64937 | 52551.20 | 1.61% |
| 2026-03-02 | 79.00 | 80.85 | 0.35 | 0.43% | 77.68 | 81.45 | 68585 | 54853.06 | 1.70% |
| 2026-02-27 | 77.02 | 80.50 | 3.38 | 4.38% | 76.58 | 80.50 | 55373 | 43769.62 | 1.37% |
| 2026-02-26 | 76.72 | 77.12 | 0.64 | 0.84% | 75.20 | 77.83 | 44975 | 34532.91 | 1.11% |
| 2026-02-25 | 76.21 | 76.48 | 0.30 | 0.39% | 75.71 | 78.40 | 64499 | 49811.83 | 1.60% |
| 2026-02-24 | 72.27 | 76.18 | 5.58 | 7.90% | 72.01 | 76.96 | 67483 | 50516.54 | 1.67% |
| 2026-02-13 | 73.43 | 70.60 | -2.88 | -3.92% | 70.55 | 73.43 | 43176 | 30924.59 | 1.07% |
| 2026-02-12 | 75.10 | 73.48 | -2.22 | -2.93% | 73.26 | 75.64 | 51329 | 38054.58 | 1.27% |
| 2026-02-11 | 72.80 | 75.70 | 1.30 | 1.75% | 72.80 | 76.66 | 48197 | 36443.97 | 1.19% |
| 2026-02-10 | 74.30 | 74.40 | 1.60 | 2.20% | 72.81 | 78.25 | 55500 | 41325.47 | 1.37% |
| 2026-02-09 | 72.33 | 72.80 | 1.34 | 1.88% | 71.42 | 72.87 | 40255 | 29087.67 | 1.00% |
| 2026-02-06 | 70.10 | 71.46 | 0.42 | 0.59% | 69.27 | 73.50 | 42986 | 30855.90 | 1.06% |
| 2026-02-05 | 72.61 | 71.04 | -1.12 | -1.55% | 70.80 | 73.15 | 40023 | 28665.41 | 0.99% |
| 2026-02-04 | 73.34 | 72.16 | -1.17 | -1.60% | 71.37 | 73.35 | 42185 | 30449.56 | 1.04% |
| 2026-02-03 | 73.87 | 73.33 | 0.91 | 1.26% | 71.70 | 74.19 | 53799 | 39251.32 | 1.33% |
| 2026-02-02 | 78.90 | 72.42 | -7.98 | -9.93% | 72.36 | 79.00 | 101658 | 75543.64 | 2.52% |
| 2026-01-30 | 79.25 | 80.40 | 0.97 | 1.22% | 76.80 | 82.30 | 68178 | 54254.29 | 1.69% |
| 2026-01-29 | 78.60 | 79.43 | 0.84 | 1.07% | 78.55 | 81.58 | 55182 | 44143.86 | 1.37% |
| 2026-01-28 | 75.89 | 78.59 | 2.70 | 3.56% | 75.06 | 78.99 | 52028 | 40418.52 | 1.29% |
| 2026-01-27 | 76.78 | 75.89 | -1.08 | -1.40% | 74.87 | 77.98 | 40850 | 31092.47 | 1.01% |
| 2026-01-26 | 76.80 | 76.97 | 0.17 | 0.22% | 74.79 | 78.48 | 48447 | 36800.33 | 1.20% |
| 2026-01-23 | 76.95 | 76.80 | -0.24 | -0.31% | 75.61 | 77.74 | 32418 | 24872.38 | 0.80% |
| 2026-01-22 | 75.00 | 77.04 | 2.39 | 3.20% | 74.66 | 77.50 | 51342 | 39168.95 | 1.27% |
| 2026-01-21 | 74.10 | 74.65 | 0.50 | 0.67% | 72.87 | 75.88 | 43018 | 32014.58 | 1.06% |
| 2026-01-20 | 72.42 | 74.15 | 1.80 | 2.49% | 72.18 | 74.46 | 50428 | 37012.14 | 1.25% |
| 2026-01-19 | 68.28 | 72.35 | 3.68 | 5.36% | 68.28 | 72.85 | 56244 | 40020.49 | 1.39% |
| 2026-01-16 | 70.41 | 68.67 | -1.10 | -1.58% | 68.38 | 70.78 | 26592 | 18380.19 | 0.66% |
| 2026-01-15 | 68.10 | 69.77 | 1.22 | 1.78% | 68.02 | 70.84 | 37248 | 26001.39 | 0.92% |
| 2026-01-14 | 68.88 | 68.55 | -0.37 | -0.54% | 67.85 | 69.80 | 34669 | 23890.00 | 0.86% |
| 2026-01-13 | 70.00 | 68.92 | -1.34 | -1.91% | 68.33 | 70.95 | 41674 | 28997.44 | 1.03% |
| 2026-01-12 | 70.41 | 70.26 | -0.24 | -0.34% | 69.50 | 70.84 | 38128 | 26711.07 | 0.94% |
| 2026-01-09 | 70.96 | 70.50 | -0.46 | -0.65% | 69.30 | 70.98 | 38757 | 27171.63 | 0.96% |
| 2026-01-08 | 72.84 | 70.96 | -2.04 | -2.79% | 70.40 | 73.47 | 36810 | 26224.18 | 0.91% |
| 2026-01-07 | 71.87 | 73.00 | 0.82 | 1.14% | 71.20 | 73.50 | 38604 | 28048.74 | 0.96% |
| 2026-01-06 | 69.94 | 72.18 | 2.33 | 3.34% | 69.70 | 73.93 | 71724 | 51565.51 | 1.78% |
| 2026-01-05 | 69.39 | 69.85 | 0.46 | 0.66% | 68.81 | 70.66 | 33701 | 23555.36 | 0.83% |
| 2025-12-31 | 70.24 | 69.39 | -1.11 | -1.57% | 68.60 | 70.79 | 43445 | 30222.73 | 1.08% |
| 2025-12-30 | 68.98 | 70.50 | 1.93 | 2.81% | 68.57 | 71.26 | 46661 | 32818.10 | 1.16% |
| 2025-12-29 | 67.78 | 68.57 | 0.79 | 1.17% | 66.68 | 69.18 | 49866 | 34101.12 | 1.23% |
| 2025-12-26 | 67.80 | 67.78 | -0.20 | -0.29% | 66.80 | 68.27 | 28707 | 19363.01 | 0.71% |
| 2025-12-25 | 66.01 | 67.98 | 1.98 | 3.00% | 66.00 | 68.27 | 46951 | 31671.42 | 1.16% |
| 2025-12-24 | 66.65 | 66.00 | -0.62 | -0.93% | 65.09 | 67.00 | 46677 | 30754.56 | 1.16% |
| 2025-12-23 | 67.48 | 66.62 | -0.88 | -1.30% | 65.10 | 67.48 | 52441 | 34665.70 | 1.30% |
| 2025-12-22 | 69.88 | 67.50 | -2.30 | -3.30% | 67.35 | 70.25 | 44676 | 30409.59 | 1.11% |
| 2025-12-19 | 67.48 | 69.80 | 2.32 | 3.44% | 66.68 | 70.22 | 59044 | 40912.56 | 1.46% |
| 2025-12-18 | 64.80 | 67.48 | 2.48 | 3.82% | 64.31 | 68.88 | 59811 | 40559.16 | 1.48% |
| 2025-12-17 | 63.50 | 65.00 | 1.50 | 2.36% | 63.04 | 65.47 | 27260 | 17607.42 | 0.67% |
| 2025-12-16 | 65.26 | 63.50 | -1.76 | -2.70% | 63.00 | 65.26 | 25078 | 15949.34 | 0.62% |
| 2025-12-15 | 66.37 | 65.26 | -1.42 | -2.13% | 64.66 | 67.08 | 26788 | 17595.99 | 0.66% |
| 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% |
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。
