| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.24 | 8.35 | 0.11 | 1.33% | 8.23 | 8.37 | 206596 | 17220.55 | 0.22% |
| 2026-02-03 | 8.36 | 8.24 | -0.12 | -1.44% | 8.20 | 8.38 | 286099 | 23582.89 | 0.31% |
| 2026-02-02 | 8.50 | 8.36 | -0.23 | -2.68% | 8.32 | 8.54 | 428672 | 36091.93 | 0.46% |
| 2026-01-30 | 8.52 | 8.59 | 0.08 | 0.94% | 8.40 | 8.73 | 499619 | 42726.20 | 0.53% |
| 2026-01-29 | 8.31 | 8.51 | 0.19 | 2.28% | 8.28 | 8.52 | 540145 | 45510.47 | 0.58% |
| 2026-01-28 | 8.33 | 8.32 | 0.00 | 0.00% | 8.26 | 8.39 | 437131 | 36393.48 | 0.47% |
| 2026-01-27 | 8.40 | 8.32 | -0.08 | -0.95% | 8.30 | 8.48 | 264679 | 22240.19 | 0.28% |
| 2026-01-26 | 8.49 | 8.40 | -0.09 | -1.06% | 8.38 | 8.50 | 377698 | 31821.51 | 0.40% |
| 2026-01-23 | 8.57 | 8.49 | -0.07 | -0.82% | 8.45 | 8.60 | 337090 | 28733.09 | 0.36% |
| 2026-01-22 | 8.61 | 8.56 | -0.04 | -0.47% | 8.53 | 8.69 | 244306 | 21037.85 | 0.26% |
| 2026-01-21 | 8.79 | 8.60 | -0.16 | -1.83% | 8.58 | 8.83 | 301514 | 26216.51 | 0.32% |
| 2026-01-20 | 8.71 | 8.76 | 0.08 | 0.92% | 8.65 | 8.82 | 267817 | 23397.95 | 0.29% |
| 2026-01-19 | 8.78 | 8.68 | -0.09 | -1.03% | 8.64 | 8.81 | 275000 | 23992.41 | 0.29% |
| 2026-01-16 | 8.78 | 8.77 | 0.00 | 0.00% | 8.70 | 8.85 | 325985 | 28570.12 | 0.35% |
| 2026-01-15 | 8.92 | 8.77 | -0.14 | -1.57% | 8.76 | 8.95 | 268341 | 23761.94 | 0.29% |
| 2026-01-14 | 9.01 | 8.91 | -0.12 | -1.33% | 8.88 | 9.03 | 291897 | 26015.23 | 0.31% |
| 2026-01-13 | 9.01 | 9.03 | 0.00 | 0.00% | 8.99 | 9.10 | 187115 | 16920.92 | 0.20% |
| 2026-01-12 | 8.98 | 9.03 | 0.00 | 0.00% | 8.95 | 9.09 | 170434 | 15423.52 | 0.18% |
| 2026-01-09 | 9.12 | 9.03 | -0.05 | -0.55% | 8.88 | 9.12 | 291857 | 26222.71 | 0.31% |
| 2026-01-08 | 9.17 | 9.08 | -0.07 | -0.77% | 9.07 | 9.19 | 136487 | 12427.15 | 0.15% |
| 2026-01-07 | 9.27 | 9.15 | -0.10 | -1.08% | 9.15 | 9.27 | 114819 | 10549.38 | 0.12% |
| 2026-01-06 | 9.36 | 9.25 | -0.11 | -1.18% | 9.08 | 9.36 | 352781 | 32448.02 | 0.38% |
| 2026-01-05 | 9.24 | 9.36 | 0.07 | 0.75% | 9.06 | 9.41 | 363417 | 33691.25 | 0.39% |
| 2025-12-31 | 9.16 | 9.29 | 0.12 | 1.31% | 9.15 | 9.33 | 185345 | 17161.83 | 0.20% |
| 2025-12-30 | 9.16 | 9.17 | 0.03 | 0.33% | 9.06 | 9.22 | 134013 | 12259.40 | 0.14% |
| 2025-12-29 | 9.04 | 9.14 | 0.09 | 0.99% | 9.01 | 9.23 | 227127 | 20754.41 | 0.24% |
| 2025-12-26 | 9.13 | 9.05 | -0.08 | -0.88% | 9.03 | 9.20 | 189522 | 17264.18 | 0.20% |
| 2025-12-25 | 9.19 | 9.13 | -0.03 | -0.33% | 9.10 | 9.20 | 89736 | 8197.94 | 0.10% |
| 2025-12-24 | 9.19 | 9.16 | -0.02 | -0.22% | 9.10 | 9.23 | 192786 | 17681.14 | 0.21% |
| 2025-12-23 | 9.11 | 9.18 | 0.06 | 0.66% | 9.11 | 9.31 | 146856 | 13524.96 | 0.16% |
| 2025-12-22 | 9.21 | 9.12 | -0.09 | -0.98% | 9.10 | 9.24 | 157954 | 14467.80 | 0.17% |
| 2025-12-19 | 9.36 | 9.21 | -0.15 | -1.60% | 9.20 | 9.39 | 187369 | 17386.23 | 0.20% |
| 2025-12-18 | 9.25 | 9.36 | 0.16 | 1.74% | 9.18 | 9.41 | 157259 | 14647.37 | 0.17% |
| 2025-12-17 | 9.24 | 9.20 | -0.08 | -0.86% | 9.17 | 9.35 | 188122 | 17400.83 | 0.20% |
| 2025-12-16 | 9.11 | 9.28 | 0.17 | 1.87% | 9.11 | 9.29 | 192417 | 17743.37 | 0.21% |
| 2025-12-15 | 9.27 | 9.11 | -0.23 | -2.46% | 9.07 | 9.32 | 346775 | 31689.89 | 0.37% |
| 2025-12-12 | 9.45 | 9.34 | -0.03 | -0.32% | 9.18 | 9.45 | 567509 | 52581.14 | 0.61% |
| 2025-12-11 | 9.36 | 9.37 | 0.01 | 0.11% | 9.27 | 9.46 | 304400 | 28592.00 | 0.32% |
| 2025-12-10 | 9.36 | 9.36 | 0.02 | 0.21% | 9.26 | 9.52 | 267491 | 25065.42 | 0.29% |
| 2025-12-09 | 9.52 | 9.34 | -0.18 | -1.89% | 9.30 | 9.55 | 254405 | 23866.09 | 0.27% |
| 2025-12-08 | 9.41 | 9.52 | 0.11 | 1.17% | 9.33 | 9.59 | 214541 | 20392.43 | 0.23% |
| 2025-12-05 | 9.47 | 9.41 | 0.00 | 0.00% | 9.36 | 9.59 | 212131 | 20021.66 | 0.23% |
| 2025-12-04 | 9.47 | 9.41 | -0.04 | -0.42% | 9.40 | 9.61 | 177107 | 16834.90 | 0.19% |
| 2025-12-03 | 9.54 | 9.45 | -0.09 | -0.94% | 9.42 | 9.65 | 192608 | 18357.46 | 0.21% |
| 2025-12-02 | 9.44 | 9.54 | 0.10 | 1.06% | 9.38 | 9.55 | 212187 | 20141.26 | 0.23% |
| 2025-12-01 | 9.41 | 9.44 | 0.02 | 0.21% | 9.28 | 9.48 | 279832 | 26377.07 | 0.30% |
| 2025-11-28 | 9.15 | 9.42 | 0.27 | 2.95% | 9.12 | 9.47 | 470824 | 44060.72 | 0.50% |
| 2025-11-27 | 8.92 | 9.15 | 0.17 | 1.89% | 8.90 | 9.20 | 273699 | 24958.72 | 0.29% |
| 2025-11-26 | 8.95 | 8.98 | 0.05 | 0.56% | 8.89 | 9.06 | 161310 | 14489.99 | 0.17% |
| 2025-11-25 | 8.87 | 8.93 | 0.07 | 0.79% | 8.76 | 9.00 | 288063 | 25609.75 | 0.31% |
| 2025-11-24 | 8.98 | 8.86 | -0.12 | -1.34% | 8.84 | 9.03 | 227878 | 20318.60 | 0.24% |
| 2025-11-21 | 9.15 | 8.98 | -0.08 | -0.88% | 8.91 | 9.15 | 204391 | 18436.99 | 0.22% |
| 2025-11-20 | 8.96 | 9.06 | 0.10 | 1.12% | 8.91 | 9.16 | 223510 | 20267.96 | 0.24% |
| 2025-11-19 | 8.89 | 8.96 | 0.07 | 0.79% | 8.83 | 9.05 | 183491 | 16451.92 | 0.20% |
| 2025-11-18 | 8.94 | 8.89 | -0.03 | -0.34% | 8.85 | 8.98 | 116687 | 10392.85 | 0.12% |
| 2025-11-17 | 9.14 | 8.92 | -0.22 | -2.41% | 8.89 | 9.14 | 190044 | 17074.23 | 0.20% |
| 2025-11-14 | 9.11 | 9.14 | 0.06 | 0.66% | 9.04 | 9.21 | 190761 | 17445.69 | 0.20% |
| 2025-11-13 | 9.04 | 9.08 | 0.04 | 0.44% | 8.99 | 9.11 | 162702 | 14730.69 | 0.17% |
| 2025-11-12 | 9.10 | 9.04 | -0.03 | -0.33% | 9.04 | 9.15 | 147524 | 13419.83 | 0.16% |
| 2025-11-11 | 9.03 | 9.07 | -0.02 | -0.22% | 9.00 | 9.15 | 129288 | 11740.92 | 0.14% |
| 2025-11-10 | 8.89 | 9.09 | 0.22 | 2.48% | 8.84 | 9.15 | 290993 | 26304.05 | 0.31% |
| 2025-11-07 | 8.84 | 8.87 | 0.03 | 0.34% | 8.82 | 9.00 | 203226 | 18131.69 | 0.22% |
| 2025-11-06 | 8.84 | 8.84 | -0.02 | -0.23% | 8.77 | 8.89 | 206306 | 18205.72 | 0.22% |
| 2025-11-05 | 8.75 | 8.86 | 0.11 | 1.26% | 8.73 | 8.93 | 285549 | 25277.96 | 0.30% |
| 2025-11-04 | 8.65 | 8.75 | 0.14 | 1.63% | 8.58 | 8.77 | 234296 | 20424.49 | 0.25% |
| 2025-11-03 | 8.54 | 8.61 | 0.08 | 0.94% | 8.47 | 8.63 | 181477 | 15555.62 | 0.19% |
| 2025-10-31 | 8.54 | 8.53 | 0.04 | 0.47% | 8.43 | 8.58 | 204421 | 17379.84 | 0.22% |
| 2025-10-30 | 8.54 | 8.49 | -0.03 | -0.35% | 8.45 | 8.58 | 168656 | 14338.34 | 0.18% |
| 2025-10-29 | 8.69 | 8.52 | -0.18 | -2.07% | 8.48 | 8.69 | 193196 | 16491.74 | 0.21% |
| 2025-10-28 | 8.77 | 8.70 | -0.06 | -0.68% | 8.66 | 8.80 | 203270 | 17683.46 | 0.22% |
| 2025-10-27 | 8.85 | 8.76 | -0.10 | -1.13% | 8.71 | 8.88 | 237887 | 20912.41 | 0.25% |
| 2025-10-24 | 8.80 | 8.86 | 0.06 | 0.68% | 8.75 | 8.90 | 226768 | 20080.36 | 0.24% |
| 2025-10-23 | 8.83 | 8.80 | -0.04 | -0.45% | 8.75 | 8.87 | 172608 | 15205.18 | 0.18% |
| 2025-10-22 | 8.78 | 8.84 | 0.09 | 1.03% | 8.78 | 8.87 | 153357 | 13528.83 | 0.16% |
| 2025-10-21 | 8.79 | 8.75 | -0.04 | -0.46% | 8.74 | 8.84 | 188342 | 16539.30 | 0.20% |
| 2025-10-20 | 8.80 | 8.79 | -0.07 | -0.79% | 8.60 | 8.84 | 268923 | 23501.41 | 0.29% |
| 2025-10-17 | 8.80 | 8.86 | 0.05 | 0.57% | 8.79 | 8.89 | 296030 | 26203.63 | 0.32% |
| 2025-10-16 | 8.63 | 8.81 | 0.16 | 1.85% | 8.61 | 8.84 | 319942 | 28018.62 | 0.34% |
| 2025-10-15 | 8.57 | 8.65 | 0.07 | 0.82% | 8.51 | 8.68 | 354585 | 30567.85 | 0.38% |
| 2025-10-14 | 8.28 | 8.58 | 0.30 | 3.62% | 8.19 | 8.59 | 576934 | 48792.62 | 0.62% |
沪农商行(601825)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。
