| 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 | 7.87 | 7.72 | -0.21 | -2.65% | 7.66 | 7.87 | 5778804 | 444852.69 | 0.18% |
| 2025-12-11 | 7.84 | 7.93 | 0.11 | 1.41% | 7.75 | 7.93 | 2788611 | 217233.52 | 0.09% |
| 2025-12-10 | 8.05 | 7.82 | -0.22 | -2.74% | 7.81 | 8.09 | 3504271 | 276902.66 | 0.11% |
| 2025-12-09 | 7.86 | 8.04 | 0.20 | 2.55% | 7.84 | 8.06 | 3310450 | 264253.00 | 0.10% |
| 2025-12-08 | 7.82 | 7.84 | 0.02 | 0.26% | 7.75 | 7.86 | 1883382 | 147463.06 | 0.06% |
| 2025-12-05 | 7.89 | 7.82 | -0.08 | -1.01% | 7.81 | 7.93 | 2145085 | 168226.72 | 0.07% |
| 2025-12-04 | 7.96 | 7.90 | -0.08 | -1.00% | 7.87 | 7.99 | 2133685 | 168723.73 | 0.07% |
| 2025-12-03 | 8.00 | 7.98 | -0.04 | -0.50% | 7.96 | 8.08 | 2037618 | 163206.69 | 0.06% |
| 2025-12-02 | 7.97 | 8.02 | 0.03 | 0.38% | 7.92 | 8.03 | 2266719 | 180835.66 | 0.07% |
| 2025-12-01 | 8.01 | 7.99 | -0.05 | -0.62% | 7.95 | 8.02 | 2445762 | 195024.67 | 0.08% |
| 2025-11-28 | 8.08 | 8.04 | -0.06 | -0.74% | 8.02 | 8.13 | 2474271 | 199568.53 | 0.08% |
| 2025-11-27 | 7.95 | 8.10 | 0.16 | 2.02% | 7.86 | 8.12 | 3336588 | 267820.19 | 0.10% |
| 2025-11-26 | 8.07 | 7.94 | -0.13 | -1.61% | 7.91 | 8.12 | 3101549 | 247571.48 | 0.10% |
| 2025-11-25 | 7.99 | 8.07 | 0.05 | 0.62% | 7.95 | 8.07 | 2313084 | 185648.88 | 0.07% |
| 2025-11-24 | 8.04 | 8.02 | -0.03 | -0.37% | 7.94 | 8.09 | 2968344 | 237973.06 | 0.09% |
| 2025-11-21 | 8.15 | 8.05 | -0.11 | -1.35% | 8.03 | 8.22 | 3334463 | 269933.12 | 0.10% |
| 2025-11-20 | 8.19 | 8.16 | -0.06 | -0.73% | 8.10 | 8.28 | 3089170 | 253250.25 | 0.10% |
| 2025-11-19 | 8.20 | 8.22 | 0.03 | 0.37% | 8.18 | 8.29 | 2315272 | 190632.64 | 0.07% |
| 2025-11-18 | 8.28 | 8.19 | -0.13 | -1.56% | 8.14 | 8.30 | 2809295 | 230525.34 | 0.09% |
| 2025-11-17 | 8.45 | 8.32 | -0.18 | -2.12% | 8.30 | 8.50 | 3208316 | 268249.78 | 0.10% |
| 2025-11-14 | 8.56 | 8.50 | -0.06 | -0.70% | 8.47 | 8.68 | 3550896 | 304990.41 | 0.11% |
| 2025-11-13 | 8.56 | 8.56 | -0.03 | -0.35% | 8.42 | 8.61 | 3562219 | 303432.31 | 0.11% |
| 2025-11-12 | 8.32 | 8.59 | 0.29 | 3.49% | 8.32 | 8.65 | 5125862 | 436847.47 | 0.16% |
| 2025-11-11 | 8.12 | 8.30 | 0.18 | 2.22% | 8.11 | 8.30 | 3406532 | 280343.59 | 0.11% |
| 2025-11-10 | 8.06 | 8.12 | 0.04 | 0.50% | 8.00 | 8.13 | 2090006 | 168881.17 | 0.07% |
| 2025-11-07 | 8.18 | 8.08 | -0.08 | -0.98% | 8.08 | 8.28 | 2942053 | 239777.81 | 0.09% |
| 2025-11-06 | 8.13 | 8.16 | -0.02 | -0.24% | 8.06 | 8.18 | 2600820 | 211148.89 | 0.08% |
| 2025-11-05 | 8.18 | 8.18 | 0.03 | 0.37% | 8.07 | 8.23 | 3454364 | 282003.41 | 0.11% |
| 2025-11-04 | 8.01 | 8.15 | 0.14 | 1.75% | 8.00 | 8.22 | 3740842 | 304646.72 | 0.12% |
| 2025-11-03 | 7.94 | 8.01 | 0.05 | 0.63% | 7.88 | 8.06 | 2718393 | 217546.23 | 0.09% |
| 2025-10-31 | 8.05 | 7.96 | -0.10 | -1.24% | 7.86 | 8.07 | 3828626 | 303583.22 | 0.12% |
| 2025-10-30 | 8.10 | 8.06 | -0.09 | -1.10% | 8.03 | 8.24 | 3702255 | 300558.72 | 0.12% |
| 2025-10-29 | 8.30 | 8.15 | -0.16 | -1.93% | 8.11 | 8.30 | 4064518 | 332885.22 | 0.13% |
| 2025-10-28 | 8.18 | 8.31 | 0.13 | 1.59% | 8.17 | 8.34 | 4465374 | 369197.25 | 0.14% |
| 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% |
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。
