| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 6.07 | 5.88 | -0.20 | -3.29% | 5.85 | 6.09 | 7328838 | 435592.28 | 0.23% |
| 2025-06-26 | 6.01 | 6.08 | 0.06 | 1.00% | 5.98 | 6.09 | 3454064 | 208635.72 | 0.11% |
| 2025-06-25 | 5.96 | 6.02 | 0.06 | 1.01% | 5.92 | 6.07 | 4588501 | 275647.59 | 0.14% |
| 2025-06-24 | 5.89 | 5.96 | 0.07 | 1.19% | 5.87 | 5.98 | 4508231 | 267221.56 | 0.14% |
| 2025-06-23 | 5.76 | 5.89 | 0.12 | 2.08% | 5.74 | 5.93 | 4439807 | 259050.83 | 0.14% |
| 2025-06-20 | 5.74 | 5.77 | 0.03 | 0.52% | 5.71 | 5.79 | 3277999 | 188704.53 | 0.10% |
| 2025-06-19 | 5.74 | 5.74 | 0.01 | 0.17% | 5.69 | 5.76 | 3033384 | 173745.27 | 0.10% |
| 2025-06-18 | 5.65 | 5.73 | 0.09 | 1.60% | 5.64 | 5.73 | 3807240 | 216931.28 | 0.12% |
| 2025-06-17 | 5.63 | 5.64 | 0.01 | 0.18% | 5.62 | 5.67 | 2448687 | 138204.00 | 0.08% |
| 2025-06-16 | 5.60 | 5.63 | 0.03 | 0.54% | 5.53 | 5.64 | 4219989 | 235674.94 | 0.13% |
| 2025-06-13 | 5.63 | 5.60 | -0.03 | -0.53% | 5.60 | 5.65 | 3055189 | 171649.50 | 0.10% |
| 2025-06-12 | 5.62 | 5.63 | 0.01 | 0.18% | 5.60 | 5.65 | 2367507 | 133290.09 | 0.07% |
| 2025-06-11 | 5.61 | 5.62 | 0.00 | 0.00% | 5.59 | 5.64 | 2372395 | 133192.92 | 0.07% |
| 2025-06-10 | 5.58 | 5.62 | 0.03 | 0.54% | 5.57 | 5.67 | 4192233 | 235955.08 | 0.13% |
| 2025-06-09 | 5.62 | 5.59 | -0.02 | -0.36% | 5.53 | 5.64 | 4035431 | 224973.59 | 0.13% |
| 2025-06-06 | 5.58 | 5.61 | 0.04 | 0.72% | 5.57 | 5.62 | 2801106 | 156789.41 | 0.09% |
| 2025-06-05 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.63 | 3561174 | 198787.86 | 0.11% |
| 2025-06-04 | 5.58 | 5.57 | 0.00 | 0.00% | 5.55 | 5.60 | 2549106 | 142166.05 | 0.08% |
| 2025-06-03 | 5.52 | 5.57 | 0.04 | 0.72% | 5.50 | 5.58 | 3619986 | 200883.75 | 0.11% |
| 2025-05-30 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.56 | 4072226 | 225162.31 | 0.13% |
| 2025-05-29 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.54 | 2454397 | 135198.97 | 0.08% |
| 2025-05-28 | 5.53 | 5.52 | -0.01 | -0.18% | 5.49 | 5.55 | 2464860 | 136041.88 | 0.08% |
| 2025-05-27 | 5.50 | 5.53 | 0.03 | 0.55% | 5.49 | 5.56 | 2449882 | 135568.58 | 0.08% |
| 2025-05-26 | 5.54 | 5.50 | -0.04 | -0.72% | 5.48 | 5.56 | 3284047 | 181119.11 | 0.10% |
| 2025-05-23 | 5.61 | 5.54 | -0.07 | -1.25% | 5.54 | 5.65 | 4085398 | 227949.72 | 0.13% |
| 2025-05-22 | 5.58 | 5.61 | 0.03 | 0.54% | 5.55 | 5.63 | 3125164 | 174723.92 | 0.10% |
| 2025-05-21 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.62 | 2671127 | 149268.98 | 0.08% |
| 2025-05-20 | 5.57 | 5.57 | 0.01 | 0.18% | 5.53 | 5.61 | 2981515 | 165948.92 | 0.09% |
| 2025-05-19 | 5.58 | 5.56 | -0.03 | -0.54% | 5.55 | 5.63 | 3046830 | 170141.69 | 0.10% |
| 2025-05-16 | 5.65 | 5.59 | -0.07 | -1.24% | 5.55 | 5.66 | 4106811 | 229300.92 | 0.13% |
| 2025-05-15 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.71 | 4145149 | 234750.31 | 0.13% |
| 2025-05-14 | 5.62 | 5.64 | 0.01 | 0.18% | 5.59 | 5.69 | 4032810 | 227624.38 | 0.13% |
| 2025-05-13 | 5.52 | 5.63 | 0.11 | 1.99% | 5.50 | 5.64 | 4040774 | 225919.44 | 0.13% |
| 2025-05-12 | 5.50 | 5.52 | 0.01 | 0.18% | 5.46 | 5.55 | 3629025 | 200038.66 | 0.11% |
| 2025-05-09 | 5.45 | 5.51 | 0.07 | 1.29% | 5.44 | 5.53 | 3971028 | 218376.75 | 0.12% |
| 2025-05-08 | 5.46 | 5.44 | -0.02 | -0.37% | 5.43 | 5.51 | 3595512 | 196103.75 | 0.11% |
| 2025-05-07 | 5.40 | 5.46 | 0.08 | 1.49% | 5.36 | 5.46 | 4988742 | 270691.09 | 0.16% |
| 2025-05-06 | 5.42 | 5.38 | -0.04 | -0.74% | 5.34 | 5.44 | 4835624 | 259821.95 | 0.15% |
| 2025-04-30 | 5.57 | 5.42 | -0.17 | -3.04% | 5.37 | 5.58 | 6559434 | 355641.41 | 0.21% |
| 2025-04-29 | 5.60 | 5.59 | -0.02 | -0.36% | 5.55 | 5.63 | 2982690 | 166636.84 | 0.09% |
| 2025-04-28 | 5.54 | 5.61 | 0.06 | 1.08% | 5.54 | 5.63 | 3152023 | 176543.39 | 0.10% |
| 2025-04-25 | 5.60 | 5.55 | -0.04 | -0.72% | 5.51 | 5.65 | 4025215 | 223853.52 | 0.13% |
| 2025-04-24 | 5.48 | 5.59 | 0.11 | 2.01% | 5.47 | 5.62 | 3960389 | 220489.91 | 0.12% |
| 2025-04-23 | 5.51 | 5.48 | -0.02 | -0.36% | 5.45 | 5.53 | 3117570 | 171159.72 | 0.10% |
| 2025-04-22 | 5.37 | 5.50 | 0.13 | 2.42% | 5.36 | 5.53 | 4887731 | 267806.78 | 0.15% |
| 2025-04-21 | 5.41 | 5.37 | -0.05 | -0.92% | 5.36 | 5.52 | 4439584 | 241187.73 | 0.14% |
| 2025-04-18 | 5.36 | 5.42 | 0.05 | 0.93% | 5.36 | 5.44 | 3559333 | 192496.47 | 0.11% |
| 2025-04-17 | 5.36 | 5.37 | 0.00 | 0.00% | 5.30 | 5.38 | 3462211 | 185057.47 | 0.11% |
| 2025-04-16 | 5.30 | 5.37 | 0.07 | 1.32% | 5.28 | 5.38 | 5025548 | 267797.50 | 0.16% |
| 2025-04-15 | 5.18 | 5.30 | 0.12 | 2.32% | 5.17 | 5.30 | 6038486 | 317812.53 | 0.19% |
| 2025-04-14 | 5.12 | 5.18 | 0.05 | 0.97% | 5.11 | 5.20 | 4573364 | 236608.31 | 0.14% |
| 2025-04-11 | 5.09 | 5.13 | 0.05 | 0.98% | 5.06 | 5.13 | 4860434 | 247760.16 | 0.15% |
| 2025-04-10 | 5.08 | 5.08 | 0.00 | 0.00% | 5.05 | 5.09 | 4709641 | 238918.09 | 0.15% |
| 2025-04-09 | 5.09 | 5.08 | -0.03 | -0.59% | 5.03 | 5.12 | 5793546 | 293866.03 | 0.18% |
| 2025-04-08 | 5.02 | 5.11 | 0.08 | 1.59% | 5.02 | 5.13 | 7405591 | 376101.91 | 0.23% |
| 2025-04-07 | 5.16 | 5.03 | -0.19 | -3.64% | 4.92 | 5.17 | 10993627 | 555971.44 | 0.34% |
| 2025-04-03 | 5.16 | 5.22 | 0.05 | 0.97% | 5.15 | 5.22 | 5004422 | 259709.98 | 0.16% |
| 2025-04-02 | 5.12 | 5.17 | 0.04 | 0.78% | 5.12 | 5.18 | 3860854 | 198994.50 | 0.12% |
| 2025-04-01 | 5.17 | 5.13 | -0.05 | -0.97% | 5.10 | 5.18 | 4794328 | 245803.31 | 0.15% |
| 2025-03-31 | 5.13 | 5.18 | 0.08 | 1.57% | 5.10 | 5.19 | 5601123 | 289170.12 | 0.18% |
| 2025-03-28 | 5.14 | 5.10 | -0.05 | -0.97% | 5.10 | 5.15 | 3156482 | 161374.86 | 0.10% |
| 2025-03-27 | 5.15 | 5.15 | 0.00 | 0.00% | 5.14 | 5.20 | 3514142 | 181569.59 | 0.11% |
| 2025-03-26 | 5.17 | 5.15 | -0.02 | -0.39% | 5.13 | 5.17 | 2525386 | 130118.88 | 0.08% |
| 2025-03-25 | 5.15 | 5.17 | 0.03 | 0.58% | 5.14 | 5.17 | 2561610 | 132113.52 | 0.08% |
| 2025-03-24 | 5.09 | 5.14 | 0.05 | 0.98% | 5.08 | 5.15 | 3894008 | 199709.14 | 0.12% |
| 2025-03-21 | 5.14 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 3336367 | 170416.11 | 0.10% |
| 2025-03-20 | 5.17 | 5.14 | -0.03 | -0.58% | 5.13 | 5.19 | 2890630 | 148746.19 | 0.09% |
| 2025-03-19 | 5.13 | 5.17 | 0.05 | 0.98% | 5.12 | 5.18 | 4235754 | 218595.25 | 0.13% |
| 2025-03-18 | 5.14 | 5.12 | -0.01 | -0.19% | 5.11 | 5.14 | 2738082 | 140331.34 | 0.09% |
| 2025-03-17 | 5.10 | 5.13 | 0.04 | 0.79% | 5.09 | 5.14 | 3804464 | 194877.56 | 0.12% |
| 2025-03-14 | 5.09 | 5.09 | 0.01 | 0.20% | 5.08 | 5.12 | 5176360 | 263963.59 | 0.16% |
| 2025-03-13 | 5.05 | 5.08 | 0.03 | 0.59% | 5.04 | 5.10 | 3835347 | 194820.72 | 0.12% |
| 2025-03-12 | 5.07 | 5.05 | -0.04 | -0.79% | 5.03 | 5.08 | 4136447 | 208578.09 | 0.13% |
| 2025-03-11 | 5.05 | 5.09 | 0.03 | 0.59% | 5.04 | 5.09 | 4339330 | 219713.12 | 0.14% |
| 2025-03-10 | 5.10 | 5.06 | -0.04 | -0.78% | 5.04 | 5.11 | 4715746 | 238802.97 | 0.15% |
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。
