| 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 | 7.92 | 8.18 | 0.19 | 2.38% | 7.90 | 8.20 | 5220102 | 421781.50 | 0.16% |
| 2025-10-24 | 7.85 | 7.99 | 0.00 | 0.00% | 7.85 | 8.07 | 5059120 | 404537.22 | 0.16% |
| 2025-10-23 | 8.09 | 7.99 | -0.10 | -1.24% | 7.90 | 8.27 | 7135200 | 574908.56 | 0.22% |
| 2025-10-22 | 7.87 | 8.09 | 0.21 | 2.66% | 7.82 | 8.10 | 4945185 | 394955.56 | 0.15% |
| 2025-10-21 | 7.75 | 7.88 | 0.13 | 1.68% | 7.68 | 7.89 | 5060674 | 394630.81 | 0.16% |
| 2025-10-20 | 7.54 | 7.75 | 0.13 | 1.71% | 7.42 | 7.76 | 5617048 | 429445.56 | 0.18% |
| 2025-10-17 | 7.49 | 7.62 | 0.13 | 1.74% | 7.47 | 7.69 | 6031330 | 457546.56 | 0.19% |
| 2025-10-16 | 7.25 | 7.49 | 0.22 | 3.03% | 7.23 | 7.50 | 5322543 | 392994.75 | 0.17% |
| 2025-10-15 | 7.11 | 7.27 | 0.14 | 1.96% | 7.08 | 7.30 | 5241690 | 377954.25 | 0.16% |
| 2025-10-14 | 6.88 | 7.13 | 0.22 | 3.18% | 6.83 | 7.13 | 6013888 | 422462.12 | 0.19% |
| 2025-10-13 | 6.80 | 6.91 | 0.08 | 1.17% | 6.73 | 6.96 | 5727817 | 392252.09 | 0.18% |
| 2025-10-10 | 6.70 | 6.83 | 0.13 | 1.94% | 6.68 | 6.83 | 4724812 | 320049.84 | 0.15% |
| 2025-10-09 | 6.64 | 6.70 | 0.03 | 0.45% | 6.54 | 6.74 | 3961757 | 263073.06 | 0.12% |
| 2025-09-30 | 6.61 | 6.67 | 0.05 | 0.76% | 6.60 | 6.68 | 3087460 | 205182.53 | 0.10% |
| 2025-09-29 | 6.59 | 6.62 | 0.00 | 0.00% | 6.52 | 6.69 | 4433828 | 292587.09 | 0.14% |
| 2025-09-26 | 6.59 | 6.62 | 0.01 | 0.15% | 6.58 | 6.68 | 3982714 | 264124.91 | 0.12% |
| 2025-09-25 | 6.55 | 6.61 | 0.04 | 0.61% | 6.44 | 6.64 | 4668060 | 304299.88 | 0.15% |
| 2025-09-24 | 6.62 | 6.57 | -0.08 | -1.20% | 6.53 | 6.70 | 4746226 | 313350.41 | 0.15% |
| 2025-09-23 | 6.44 | 6.65 | 0.16 | 2.47% | 6.39 | 6.72 | 7449079 | 493046.38 | 0.23% |
| 2025-09-22 | 6.60 | 6.49 | -0.16 | -2.41% | 6.46 | 6.64 | 5006738 | 326966.75 | 0.16% |
| 2025-09-19 | 6.72 | 6.65 | -0.12 | -1.77% | 6.63 | 6.75 | 5009346 | 334318.19 | 0.16% |
| 2025-09-18 | 6.95 | 6.77 | -0.19 | -2.73% | 6.75 | 7.00 | 5634473 | 385036.03 | 0.18% |
| 2025-09-17 | 7.00 | 6.96 | -0.08 | -1.14% | 6.90 | 7.04 | 4305702 | 299669.88 | 0.13% |
| 2025-09-16 | 7.13 | 7.04 | -0.12 | -1.68% | 7.03 | 7.17 | 4119995 | 291634.34 | 0.13% |
| 2025-09-15 | 7.22 | 7.16 | -0.08 | -1.10% | 7.10 | 7.23 | 3708938 | 265460.28 | 0.12% |
| 2025-09-12 | 7.26 | 7.24 | -0.04 | -0.55% | 7.22 | 7.29 | 2649760 | 191963.30 | 0.08% |
| 2025-09-11 | 7.28 | 7.28 | -0.01 | -0.14% | 7.20 | 7.35 | 4439815 | 322028.62 | 0.14% |
| 2025-09-10 | 7.29 | 7.29 | -0.02 | -0.27% | 7.25 | 7.34 | 3148149 | 229863.81 | 0.10% |
| 2025-09-09 | 7.25 | 7.31 | 0.05 | 0.69% | 7.25 | 7.40 | 3933286 | 288267.34 | 0.12% |
| 2025-09-08 | 7.23 | 7.26 | -0.04 | -0.55% | 7.17 | 7.35 | 4693950 | 341701.88 | 0.15% |
| 2025-09-05 | 7.45 | 7.30 | -0.22 | -2.93% | 7.24 | 7.49 | 6241182 | 458900.22 | 0.20% |
| 2025-09-04 | 7.12 | 7.52 | 0.37 | 5.17% | 7.05 | 7.55 | 9616310 | 702288.00 | 0.30% |
| 2025-09-03 | 7.19 | 7.15 | -0.04 | -0.56% | 7.11 | 7.20 | 4545334 | 325367.12 | 0.14% |
| 2025-09-02 | 7.03 | 7.19 | 0.14 | 1.99% | 7.02 | 7.20 | 5706190 | 407308.12 | 0.18% |
| 2025-09-01 | 7.00 | 7.05 | 0.03 | 0.43% | 6.93 | 7.08 | 4591220 | 322661.88 | 0.14% |
| 2025-08-29 | 6.99 | 7.02 | 0.00 | 0.00% | 6.97 | 7.10 | 4462472 | 313790.22 | 0.14% |
| 2025-08-28 | 7.08 | 7.02 | -0.09 | -1.27% | 6.87 | 7.08 | 5757326 | 401733.41 | 0.18% |
| 2025-08-27 | 7.22 | 7.11 | -0.17 | -2.34% | 7.10 | 7.24 | 6217963 | 444292.25 | 0.19% |
| 2025-08-26 | 7.21 | 7.28 | 0.02 | 0.28% | 7.16 | 7.34 | 5344200 | 389134.22 | 0.17% |
| 2025-08-25 | 7.29 | 7.26 | -0.04 | -0.55% | 7.10 | 7.29 | 7487954 | 536857.12 | 0.23% |
| 2025-08-22 | 7.23 | 7.30 | 0.07 | 0.97% | 7.18 | 7.31 | 5183612 | 375507.84 | 0.16% |
| 2025-08-21 | 7.07 | 7.23 | 0.15 | 2.12% | 7.03 | 7.24 | 4774008 | 342241.31 | 0.15% |
| 2025-08-20 | 7.02 | 7.08 | 0.06 | 0.85% | 6.98 | 7.14 | 4751578 | 335873.28 | 0.15% |
| 2025-08-19 | 6.92 | 7.02 | 0.09 | 1.30% | 6.91 | 7.09 | 5444345 | 382832.75 | 0.17% |
| 2025-08-18 | 6.79 | 6.93 | 0.08 | 1.17% | 6.73 | 6.94 | 5894782 | 404362.12 | 0.18% |
| 2025-08-15 | 6.93 | 6.85 | -0.07 | -1.01% | 6.70 | 6.95 | 7442142 | 507266.19 | 0.23% |
| 2025-08-14 | 6.78 | 6.92 | 0.12 | 1.76% | 6.75 | 6.94 | 5751286 | 396008.44 | 0.18% |
| 2025-08-13 | 6.86 | 6.80 | -0.05 | -0.73% | 6.70 | 6.95 | 7160594 | 488502.84 | 0.22% |
| 2025-08-12 | 6.74 | 6.85 | 0.11 | 1.63% | 6.73 | 6.88 | 4722226 | 323145.69 | 0.15% |
| 2025-08-11 | 6.69 | 6.74 | 0.03 | 0.45% | 6.62 | 6.78 | 4981600 | 334332.06 | 0.16% |
| 2025-08-08 | 6.72 | 6.71 | 0.00 | 0.00% | 6.66 | 6.75 | 3892603 | 260718.62 | 0.12% |
| 2025-08-07 | 6.62 | 6.71 | 0.09 | 1.36% | 6.56 | 6.74 | 4310128 | 288139.50 | 0.14% |
| 2025-08-06 | 6.56 | 6.62 | 0.08 | 1.22% | 6.55 | 6.62 | 4376046 | 288387.91 | 0.14% |
| 2025-08-05 | 6.40 | 6.54 | 0.15 | 2.35% | 6.38 | 6.56 | 4910672 | 318942.94 | 0.15% |
| 2025-08-04 | 6.34 | 6.39 | 0.06 | 0.95% | 6.33 | 6.48 | 5427493 | 347964.94 | 0.17% |
| 2025-08-01 | 6.31 | 6.33 | 0.03 | 0.48% | 6.25 | 6.39 | 5370252 | 340488.72 | 0.17% |
| 2025-07-31 | 6.25 | 6.30 | 0.07 | 1.12% | 6.17 | 6.34 | 5288060 | 331009.22 | 0.17% |
| 2025-07-30 | 6.15 | 6.23 | 0.09 | 1.47% | 6.11 | 6.27 | 5125786 | 318750.56 | 0.16% |
| 2025-07-29 | 6.20 | 6.14 | -0.05 | -0.81% | 6.13 | 6.29 | 4179314 | 258554.98 | 0.13% |
| 2025-07-28 | 6.17 | 6.19 | 0.01 | 0.16% | 6.15 | 6.21 | 3173345 | 196416.25 | 0.10% |
| 2025-07-25 | 6.19 | 6.18 | -0.02 | -0.32% | 6.16 | 6.24 | 3459340 | 214447.70 | 0.11% |
| 2025-07-24 | 6.26 | 6.20 | -0.05 | -0.80% | 6.19 | 6.28 | 4388960 | 273242.97 | 0.14% |
| 2025-07-23 | 6.09 | 6.25 | 0.15 | 2.46% | 6.07 | 6.30 | 6278222 | 390372.78 | 0.20% |
| 2025-07-22 | 6.18 | 6.10 | -0.09 | -1.45% | 6.08 | 6.19 | 5609283 | 342976.06 | 0.18% |
| 2025-07-21 | 6.22 | 6.19 | -0.03 | -0.48% | 6.14 | 6.23 | 3743600 | 231627.62 | 0.12% |
| 2025-07-18 | 6.15 | 6.22 | 0.09 | 1.47% | 6.13 | 6.24 | 4035516 | 250418.61 | 0.13% |
| 2025-07-17 | 6.18 | 6.13 | -0.03 | -0.49% | 6.13 | 6.21 | 4046382 | 249073.48 | 0.13% |
| 2025-07-16 | 6.31 | 6.29 | -0.04 | -0.63% | 6.24 | 6.33 | 4478620 | 281081.38 | 0.14% |
| 2025-07-15 | 6.40 | 6.33 | -0.05 | -0.78% | 6.28 | 6.42 | 4157868 | 263799.84 | 0.13% |
| 2025-07-14 | 6.32 | 6.38 | 0.06 | 0.95% | 6.31 | 6.47 | 5235676 | 335694.50 | 0.16% |
| 2025-07-11 | 6.33 | 6.32 | 0.01 | 0.16% | 6.27 | 6.51 | 9899617 | 634371.38 | 0.31% |
| 2025-07-10 | 6.21 | 6.31 | 0.11 | 1.77% | 6.20 | 6.35 | 5606004 | 352957.41 | 0.18% |
| 2025-07-09 | 6.11 | 6.20 | 0.08 | 1.31% | 6.10 | 6.27 | 3834118 | 237691.98 | 0.12% |
| 2025-07-08 | 6.08 | 6.12 | 0.04 | 0.66% | 6.04 | 6.12 | 2897308 | 176385.52 | 0.09% |
| 2025-07-07 | 6.03 | 6.08 | 0.05 | 0.83% | 6.02 | 6.09 | 2679207 | 162397.33 | 0.08% |
| 2025-07-04 | 5.95 | 6.03 | 0.08 | 1.34% | 5.94 | 6.07 | 3746804 | 225499.88 | 0.12% |
| 2025-07-03 | 5.99 | 5.95 | -0.03 | -0.50% | 5.91 | 6.00 | 3099118 | 184563.67 | 0.10% |
| 2025-07-02 | 5.97 | 5.98 | 0.02 | 0.34% | 5.96 | 6.02 | 2753797 | 164952.27 | 0.09% |
| 2025-07-01 | 5.89 | 5.96 | 0.08 | 1.36% | 5.88 | 5.99 | 3145475 | 187315.30 | 0.10% |
| 2025-06-30 | 5.85 | 5.88 | 0.00 | 0.00% | 5.80 | 5.90 | 3929370 | 230448.80 | 0.12% |
农业银行(601288)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。
