| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 5.11 | 5.10 | -0.01 | -0.20% | 5.09 | 5.13 | 3636987 | 185629.06 | 0.11% |
| 2025-03-06 | 5.15 | 5.11 | -0.05 | -0.97% | 5.10 | 5.16 | 6063525 | 310127.94 | 0.19% |
| 2025-03-05 | 5.08 | 5.16 | 0.08 | 1.57% | 5.06 | 5.20 | 6320382 | 325065.16 | 0.20% |
| 2025-03-04 | 5.11 | 5.08 | -0.03 | -0.59% | 5.07 | 5.13 | 4142612 | 210978.59 | 0.13% |
| 2025-03-03 | 5.14 | 5.11 | -0.02 | -0.39% | 5.08 | 5.16 | 4551973 | 232464.36 | 0.14% |
| 2025-02-28 | 5.15 | 5.13 | -0.03 | -0.58% | 5.13 | 5.20 | 5264314 | 271974.56 | 0.16% |
| 2025-02-27 | 5.12 | 5.16 | 0.04 | 0.78% | 5.08 | 5.18 | 4297280 | 220449.36 | 0.13% |
| 2025-02-26 | 5.11 | 5.12 | 0.01 | 0.20% | 5.11 | 5.19 | 4490482 | 230903.66 | 0.14% |
| 2025-02-25 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.17 | 4131692 | 211791.08 | 0.13% |
| 2025-02-24 | 5.16 | 5.14 | -0.04 | -0.77% | 5.11 | 5.19 | 4382258 | 225547.78 | 0.14% |
| 2025-02-21 | 5.27 | 5.18 | -0.09 | -1.71% | 5.17 | 5.28 | 4947170 | 257835.91 | 0.15% |
| 2025-02-20 | 5.25 | 5.27 | 0.02 | 0.38% | 5.24 | 5.30 | 2575061 | 135724.52 | 0.08% |
| 2025-02-19 | 5.28 | 5.25 | -0.04 | -0.76% | 5.25 | 5.31 | 3505725 | 184864.30 | 0.11% |
| 2025-02-18 | 5.23 | 5.29 | 0.05 | 0.95% | 5.22 | 5.33 | 4592010 | 243027.16 | 0.14% |
| 2025-02-17 | 5.20 | 5.24 | 0.03 | 0.58% | 5.15 | 5.25 | 3930422 | 204542.97 | 0.12% |
| 2025-02-14 | 5.17 | 5.21 | 0.05 | 0.97% | 5.14 | 5.21 | 3599213 | 186256.17 | 0.11% |
| 2025-02-13 | 5.12 | 5.16 | 0.02 | 0.39% | 5.11 | 5.19 | 3777676 | 195163.02 | 0.12% |
| 2025-02-12 | 5.11 | 5.14 | 0.03 | 0.59% | 5.07 | 5.15 | 3808088 | 194711.38 | 0.12% |
| 2025-02-11 | 5.02 | 5.11 | 0.09 | 1.79% | 5.01 | 5.11 | 4821724 | 245054.23 | 0.15% |
| 2025-02-10 | 5.02 | 5.02 | 0.00 | 0.00% | 4.99 | 5.05 | 3283177 | 164982.81 | 0.10% |
| 2025-02-07 | 5.03 | 5.02 | -0.02 | -0.40% | 4.98 | 5.04 | 4760288 | 238365.08 | 0.15% |
| 2025-02-06 | 5.05 | 5.04 | -0.01 | -0.20% | 5.01 | 5.08 | 3486912 | 175558.30 | 0.11% |
| 2025-02-05 | 5.17 | 5.05 | -0.11 | -2.13% | 5.04 | 5.19 | 4994576 | 253728.75 | 0.16% |
| 2025-01-27 | 5.04 | 5.16 | 0.12 | 2.38% | 5.04 | 5.20 | 5647886 | 290211.34 | 0.18% |
| 2025-01-24 | 5.05 | 5.04 | -0.02 | -0.40% | 4.97 | 5.08 | 4276490 | 215274.80 | 0.13% |
| 2025-01-23 | 4.94 | 5.06 | 0.13 | 2.64% | 4.94 | 5.08 | 6564899 | 330532.69 | 0.21% |
| 2025-01-22 | 5.01 | 4.93 | -0.08 | -1.60% | 4.90 | 5.02 | 4745271 | 234704.88 | 0.15% |
| 2025-01-21 | 5.02 | 5.01 | 0.00 | 0.00% | 4.97 | 5.05 | 3074394 | 154177.62 | 0.10% |
| 2025-01-20 | 5.06 | 5.01 | -0.04 | -0.79% | 5.00 | 5.07 | 3489047 | 175291.16 | 0.11% |
| 2025-01-17 | 5.08 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 3396982 | 172148.14 | 0.11% |
| 2025-01-16 | 5.09 | 5.10 | 0.03 | 0.59% | 5.04 | 5.12 | 3517482 | 178748.36 | 0.11% |
| 2025-01-15 | 5.05 | 5.07 | 0.02 | 0.40% | 5.04 | 5.16 | 4742621 | 242048.20 | 0.15% |
| 2025-01-14 | 5.02 | 5.05 | 0.02 | 0.40% | 5.01 | 5.10 | 4564824 | 230605.80 | 0.14% |
| 2025-01-13 | 5.08 | 5.03 | -0.07 | -1.37% | 4.96 | 5.10 | 4287160 | 215366.86 | 0.13% |
| 2025-01-10 | 5.14 | 5.10 | -0.04 | -0.78% | 5.06 | 5.17 | 3544960 | 181115.22 | 0.11% |
| 2025-01-09 | 5.18 | 5.14 | -0.04 | -0.77% | 5.09 | 5.20 | 4047900 | 208112.36 | 0.13% |
| 2025-01-08 | 5.16 | 5.18 | 0.04 | 0.78% | 5.14 | 5.24 | 5331964 | 276316.19 | 0.17% |
| 2025-01-07 | 5.17 | 5.26 | 0.07 | 1.35% | 5.12 | 5.26 | 5267162 | 273384.22 | 0.16% |
| 2025-01-06 | 5.16 | 5.19 | 0.04 | 0.78% | 5.05 | 5.21 | 4945206 | 254507.06 | 0.15% |
| 2025-01-03 | 5.19 | 5.15 | -0.05 | -0.96% | 5.10 | 5.23 | 5330976 | 274598.72 | 0.17% |
| 2025-01-02 | 5.34 | 5.20 | -0.14 | -2.62% | 5.17 | 5.40 | 6404374 | 336883.03 | 0.20% |
| 2024-12-31 | 5.37 | 5.34 | -0.03 | -0.56% | 5.34 | 5.44 | 4630191 | 249502.31 | 0.15% |
| 2024-12-30 | 5.29 | 5.37 | 0.06 | 1.13% | 5.28 | 5.39 | 4207178 | 224930.69 | 0.13% |
| 2024-12-27 | 5.28 | 5.31 | 0.01 | 0.19% | 5.16 | 5.33 | 5136807 | 269750.44 | 0.16% |
| 2024-12-26 | 5.31 | 5.30 | -0.01 | -0.19% | 5.21 | 5.33 | 4301402 | 226563.94 | 0.13% |
| 2024-12-25 | 5.26 | 5.31 | 0.06 | 1.14% | 5.25 | 5.42 | 5665600 | 301454.09 | 0.18% |
| 2024-12-24 | 5.18 | 5.25 | 0.06 | 1.16% | 5.15 | 5.26 | 4329040 | 225653.84 | 0.14% |
| 2024-12-23 | 5.05 | 5.19 | 0.15 | 2.98% | 5.04 | 5.20 | 6959877 | 358516.94 | 0.22% |
| 2024-12-20 | 5.04 | 5.04 | 0.00 | 0.00% | 5.03 | 5.10 | 5047986 | 255178.52 | 0.16% |
| 2024-12-19 | 5.10 | 5.04 | -0.06 | -1.18% | 5.03 | 5.11 | 4821700 | 244145.16 | 0.15% |
| 2024-12-18 | 5.12 | 5.10 | 0.00 | 0.00% | 5.08 | 5.19 | 5445084 | 278924.91 | 0.17% |
| 2024-12-17 | 5.11 | 5.10 | -0.01 | -0.20% | 5.09 | 5.20 | 4282424 | 220043.80 | 0.13% |
| 2024-12-16 | 4.99 | 5.11 | 0.11 | 2.20% | 4.99 | 5.14 | 5667161 | 288101.16 | 0.18% |
| 2024-12-13 | 5.01 | 5.00 | -0.03 | -0.60% | 4.98 | 5.04 | 4875660 | 244276.78 | 0.15% |
| 2024-12-12 | 4.98 | 5.03 | 0.06 | 1.21% | 4.94 | 5.03 | 4199125 | 209817.52 | 0.13% |
| 2024-12-11 | 5.04 | 4.97 | -0.08 | -1.58% | 4.97 | 5.07 | 4695042 | 235012.20 | 0.15% |
| 2024-12-10 | 5.04 | 5.05 | 0.04 | 0.80% | 4.97 | 5.08 | 6229466 | 312631.91 | 0.20% |
| 2024-12-09 | 4.95 | 5.01 | 0.06 | 1.21% | 4.92 | 5.05 | 5055622 | 252895.77 | 0.16% |
| 2024-12-06 | 4.92 | 4.95 | 0.03 | 0.61% | 4.91 | 5.00 | 5104518 | 253291.80 | 0.16% |
| 2024-12-05 | 4.90 | 4.92 | 0.01 | 0.20% | 4.90 | 4.95 | 2779118 | 136710.20 | 0.09% |
| 2024-12-04 | 4.89 | 4.91 | 0.02 | 0.41% | 4.86 | 4.93 | 3806478 | 186515.08 | 0.12% |
| 2024-12-03 | 4.81 | 4.89 | 0.07 | 1.45% | 4.81 | 4.89 | 4676732 | 227113.14 | 0.15% |
| 2024-12-02 | 4.82 | 4.82 | 0.01 | 0.21% | 4.77 | 4.82 | 3545077 | 170133.92 | 0.11% |
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。
