| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 8.09 | 8.28 | 0.17 | 2.10% | 8.02 | 8.34 | 413342 | 33869.05 | 0.44% |
| 2025-10-10 | 8.12 | 8.11 | -0.01 | -0.12% | 8.10 | 8.20 | 282017 | 22958.54 | 0.30% |
| 2025-10-09 | 8.16 | 8.12 | -0.06 | -0.73% | 8.10 | 8.23 | 297541 | 24231.71 | 0.32% |
| 2025-09-30 | 8.32 | 8.18 | -0.14 | -1.68% | 8.13 | 8.33 | 255291 | 20903.05 | 0.27% |
| 2025-09-29 | 8.24 | 8.32 | 0.06 | 0.73% | 8.19 | 8.33 | 213596 | 17647.60 | 0.23% |
| 2025-09-26 | 8.37 | 8.26 | -0.12 | -1.43% | 8.17 | 8.37 | 232184 | 19103.92 | 0.25% |
| 2025-09-25 | 8.68 | 8.62 | -0.05 | -0.58% | 8.55 | 8.69 | 208534 | 17939.96 | 0.22% |
| 2025-09-24 | 8.57 | 8.67 | 0.06 | 0.70% | 8.57 | 8.73 | 244743 | 21201.96 | 0.26% |
| 2025-09-23 | 8.59 | 8.61 | 0.02 | 0.23% | 8.53 | 8.68 | 279725 | 24136.92 | 0.30% |
| 2025-09-22 | 8.48 | 8.59 | 0.11 | 1.30% | 8.45 | 8.63 | 301433 | 25758.90 | 0.32% |
| 2025-09-19 | 8.41 | 8.48 | 0.07 | 0.83% | 8.34 | 8.48 | 179637 | 15104.52 | 0.19% |
| 2025-09-18 | 8.50 | 8.41 | -0.08 | -0.94% | 8.37 | 8.51 | 233643 | 19696.16 | 0.25% |
| 2025-09-17 | 8.56 | 8.49 | -0.07 | -0.82% | 8.48 | 8.58 | 173169 | 14736.01 | 0.18% |
| 2025-09-16 | 8.59 | 8.56 | 0.00 | 0.00% | 8.54 | 8.61 | 194790 | 16681.42 | 0.21% |
| 2025-09-15 | 8.66 | 8.56 | -0.12 | -1.38% | 8.55 | 8.69 | 259773 | 22356.32 | 0.28% |
| 2025-09-12 | 8.74 | 8.68 | -0.06 | -0.69% | 8.67 | 8.77 | 207520 | 18073.85 | 0.22% |
| 2025-09-11 | 8.71 | 8.74 | 0.01 | 0.11% | 8.68 | 8.78 | 243650 | 21229.67 | 0.26% |
| 2025-09-10 | 8.76 | 8.73 | -0.02 | -0.23% | 8.70 | 8.78 | 180580 | 15768.95 | 0.19% |
| 2025-09-09 | 8.74 | 8.75 | 0.04 | 0.46% | 8.69 | 8.77 | 179617 | 15670.41 | 0.19% |
| 2025-09-08 | 8.72 | 8.71 | -0.01 | -0.11% | 8.66 | 8.83 | 253058 | 22150.79 | 0.27% |
| 2025-09-05 | 8.80 | 8.72 | -0.10 | -1.13% | 8.68 | 8.82 | 244400 | 21319.62 | 0.26% |
| 2025-09-04 | 8.90 | 8.82 | -0.12 | -1.34% | 8.71 | 8.92 | 367903 | 32363.34 | 0.39% |
| 2025-09-03 | 9.06 | 8.94 | -0.15 | -1.65% | 8.86 | 9.09 | 414674 | 37090.29 | 0.44% |
| 2025-09-02 | 8.78 | 9.09 | 0.34 | 3.89% | 8.72 | 9.10 | 814595 | 73372.94 | 0.87% |
| 2025-09-01 | 8.70 | 8.75 | 0.05 | 0.57% | 8.64 | 8.90 | 560991 | 49315.86 | 0.60% |
| 2025-08-29 | 8.72 | 8.70 | -0.06 | -0.68% | 8.69 | 8.90 | 364421 | 32019.80 | 0.39% |
| 2025-08-28 | 8.65 | 8.76 | 0.09 | 1.04% | 8.61 | 8.77 | 382748 | 33377.20 | 0.41% |
| 2025-08-27 | 8.77 | 8.67 | -0.09 | -1.03% | 8.63 | 8.77 | 378017 | 32821.48 | 0.40% |
| 2025-08-26 | 8.84 | 8.76 | -0.10 | -1.13% | 8.76 | 8.86 | 237174 | 20824.61 | 0.25% |
| 2025-08-25 | 8.78 | 8.86 | 0.06 | 0.68% | 8.76 | 8.88 | 275731 | 24310.14 | 0.29% |
| 2025-08-22 | 8.88 | 8.80 | -0.08 | -0.90% | 8.74 | 8.90 | 308910 | 27143.85 | 0.33% |
| 2025-08-21 | 8.78 | 8.88 | 0.11 | 1.25% | 8.74 | 8.91 | 310079 | 27439.49 | 0.33% |
| 2025-08-20 | 8.74 | 8.77 | 0.01 | 0.11% | 8.72 | 8.85 | 303779 | 26730.54 | 0.32% |
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。
