| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.75 | 6.66 | -0.12 | -1.77% | 6.64 | 6.76 | 4472284 | 298095.94 | 0.14% |
| 2026-02-02 | 6.73 | 6.78 | 0.06 | 0.89% | 6.73 | 6.86 | 4917242 | 334134.59 | 0.15% |
| 2026-01-30 | 6.78 | 6.72 | -0.06 | -0.88% | 6.71 | 6.87 | 4111690 | 279112.16 | 0.13% |
| 2026-01-29 | 6.76 | 6.78 | -0.02 | -0.29% | 6.67 | 6.82 | 5297442 | 356894.34 | 0.17% |
| 2026-01-28 | 6.85 | 6.80 | -0.09 | -1.31% | 6.75 | 6.91 | 5245906 | 357813.09 | 0.16% |
| 2026-01-27 | 6.88 | 6.89 | 0.05 | 0.73% | 6.83 | 7.09 | 6850792 | 477695.69 | 0.21% |
| 2026-01-26 | 6.75 | 6.84 | 0.09 | 1.33% | 6.72 | 6.91 | 6334304 | 433904.84 | 0.20% |
| 2026-01-23 | 6.80 | 6.75 | -0.06 | -0.88% | 6.73 | 6.86 | 3959741 | 268803.31 | 0.12% |
| 2026-01-22 | 6.90 | 6.81 | -0.15 | -2.16% | 6.79 | 6.93 | 4765066 | 325985.88 | 0.15% |
| 2026-01-21 | 7.18 | 6.96 | -0.21 | -2.93% | 6.93 | 7.22 | 5537616 | 389279.28 | 0.17% |
| 2026-01-20 | 7.09 | 7.17 | 0.07 | 0.99% | 7.06 | 7.19 | 3784822 | 269965.06 | 0.12% |
| 2026-01-19 | 7.17 | 7.10 | -0.11 | -1.53% | 7.09 | 7.23 | 3199902 | 228502.27 | 0.10% |
| 2026-01-16 | 7.33 | 7.21 | -0.12 | -1.64% | 7.20 | 7.36 | 3723238 | 270232.44 | 0.12% |
| 2026-01-15 | 7.44 | 7.33 | -0.15 | -2.01% | 7.33 | 7.45 | 3637995 | 268447.50 | 0.11% |
| 2026-01-14 | 7.58 | 7.48 | -0.13 | -1.71% | 7.45 | 7.59 | 3895492 | 291871.44 | 0.12% |
| 2026-01-13 | 7.50 | 7.61 | 0.09 | 1.20% | 7.50 | 7.70 | 4883196 | 371608.75 | 0.15% |
| 2026-01-12 | 7.38 | 7.52 | 0.11 | 1.48% | 7.33 | 7.53 | 3439982 | 255879.19 | 0.11% |
| 2026-01-09 | 7.42 | 7.41 | -0.03 | -0.40% | 7.38 | 7.45 | 2230874 | 165234.12 | 0.07% |
| 2026-01-08 | 7.47 | 7.44 | -0.05 | -0.67% | 7.36 | 7.48 | 2827238 | 209502.75 | 0.09% |
| 2026-01-07 | 7.54 | 7.49 | -0.07 | -0.93% | 7.46 | 7.54 | 2349234 | 176085.06 | 0.07% |
| 2026-01-06 | 7.57 | 7.56 | -0.01 | -0.13% | 7.50 | 7.58 | 2343854 | 176520.52 | 0.07% |
| 2026-01-05 | 7.65 | 7.57 | -0.11 | -1.43% | 7.54 | 7.68 | 3184016 | 241328.53 | 0.10% |
| 2025-12-31 | 7.60 | 7.68 | 0.07 | 0.92% | 7.57 | 7.70 | 2868951 | 219180.39 | 0.09% |
| 2025-12-30 | 7.63 | 7.61 | -0.03 | -0.39% | 7.53 | 7.65 | 2259163 | 171510.14 | 0.07% |
| 2025-12-29 | 7.49 | 7.64 | 0.13 | 1.73% | 7.47 | 7.64 | 2864530 | 216920.14 | 0.09% |
| 2025-12-26 | 7.55 | 7.51 | -0.07 | -0.92% | 7.50 | 7.60 | 1890867 | 142462.03 | 0.06% |
| 2025-12-25 | 7.63 | 7.58 | -0.06 | -0.79% | 7.56 | 7.67 | 1777376 | 135161.39 | 0.06% |
| 2025-12-24 | 7.67 | 7.64 | -0.02 | -0.26% | 7.60 | 7.69 | 2030499 | 155245.62 | 0.06% |
| 2025-12-23 | 7.58 | 7.66 | 0.07 | 0.92% | 7.57 | 7.67 | 2317024 | 176873.58 | 0.07% |
| 2025-12-22 | 7.51 | 7.59 | 0.04 | 0.53% | 7.47 | 7.62 | 1916063 | 144870.39 | 0.06% |
| 2025-12-19 | 7.59 | 7.55 | -0.05 | -0.66% | 7.51 | 7.60 | 2223587 | 168088.48 | 0.07% |
| 2025-12-18 | 7.46 | 7.60 | 0.15 | 2.01% | 7.42 | 7.61 | 2728488 | 205738.03 | 0.09% |
| 2025-12-17 | 7.35 | 7.45 | 0.08 | 1.09% | 7.32 | 7.52 | 2854501 | 212754.73 | 0.09% |
| 2025-12-16 | 7.45 | 7.37 | -0.12 | -1.60% | 7.36 | 7.47 | 2850118 | 210808.50 | 0.09% |
| 2025-12-15 | 7.58 | 7.49 | -0.11 | -1.45% | 7.47 | 7.59 | 2803392 | 210908.11 | 0.09% |
| 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% |
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。
