| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 3.65 | 3.75 | 0.08 | 2.18% | 3.65 | 3.80 | 404334 | 15172.76 | 2.53% |
| 2025-05-29 | 3.63 | 3.67 | 0.02 | 0.55% | 3.63 | 3.70 | 203621 | 7466.60 | 1.27% |
| 2025-05-28 | 3.71 | 3.65 | -0.06 | -1.62% | 3.63 | 3.73 | 212817 | 7822.14 | 1.33% |
| 2025-05-27 | 3.69 | 3.71 | 0.00 | 0.00% | 3.66 | 3.74 | 202018 | 7468.60 | 1.26% |
| 2025-05-26 | 3.72 | 3.71 | 0.02 | 0.54% | 3.68 | 3.75 | 203060 | 7522.04 | 1.27% |
| 2025-05-23 | 3.73 | 3.69 | -0.04 | -1.07% | 3.68 | 3.78 | 307133 | 11443.56 | 1.92% |
| 2025-05-22 | 3.83 | 3.73 | -0.11 | -2.86% | 3.71 | 3.88 | 515691 | 19478.36 | 3.23% |
| 2025-05-21 | 3.90 | 3.84 | -0.13 | -3.27% | 3.81 | 3.98 | 626561 | 24206.66 | 3.92% |
| 2025-05-20 | 4.20 | 3.97 | -0.07 | -1.73% | 3.96 | 4.39 | 1277029 | 53017.96 | 7.99% |
| 2025-05-16 | 3.88 | 4.04 | 0.15 | 3.86% | 3.86 | 4.08 | 238452 | 9463.35 | 1.49% |
| 2025-05-15 | 3.86 | 3.89 | 0.00 | 0.00% | 3.84 | 3.95 | 143030 | 5561.67 | 0.90% |
| 2025-05-14 | 3.91 | 3.89 | -0.04 | -1.02% | 3.87 | 3.94 | 146231 | 5690.84 | 0.92% |
| 2025-05-13 | 3.98 | 3.93 | -0.03 | -0.76% | 3.92 | 4.00 | 145425 | 5750.34 | 0.91% |
| 2025-05-12 | 3.95 | 3.96 | 0.04 | 1.02% | 3.88 | 3.98 | 158083 | 6220.75 | 0.99% |
| 2025-05-09 | 3.90 | 3.92 | 0.00 | 0.00% | 3.88 | 4.03 | 217595 | 8568.95 | 1.36% |
| 2025-05-08 | 3.74 | 3.92 | 0.16 | 4.26% | 3.73 | 3.95 | 281896 | 10952.96 | 1.76% |
| 2025-05-07 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.79 | 159864 | 6003.36 | 1.00% |
| 2025-05-06 | 3.76 | 3.72 | -0.01 | -0.27% | 3.68 | 3.79 | 200107 | 7426.26 | 1.25% |
| 2025-04-30 | 3.67 | 3.73 | 0.14 | 3.90% | 3.67 | 3.76 | 261233 | 9704.88 | 1.78% |
| 2025-04-29 | 3.60 | 3.59 | 0.01 | 0.28% | 3.56 | 3.66 | 158853 | 5703.20 | 1.08% |
| 2025-04-28 | 3.67 | 3.58 | -0.11 | -2.98% | 3.55 | 3.67 | 198565 | 7149.32 | 1.35% |
| 2025-04-25 | 3.72 | 3.69 | -0.04 | -1.07% | 3.64 | 3.75 | 165922 | 6109.85 | 1.13% |
| 2025-04-24 | 3.69 | 3.73 | 0.04 | 1.08% | 3.69 | 3.81 | 190762 | 7147.13 | 1.30% |
| 2025-04-23 | 3.67 | 3.69 | -0.01 | -0.27% | 3.65 | 3.72 | 151663 | 5581.19 | 1.03% |
| 2025-04-22 | 3.57 | 3.70 | 0.11 | 3.06% | 3.57 | 3.75 | 284368 | 10413.41 | 1.94% |
| 2025-04-21 | 3.59 | 3.59 | 0.02 | 0.56% | 3.56 | 3.64 | 141453 | 5079.46 | 0.96% |
| 2025-04-18 | 3.55 | 3.57 | 0.00 | 0.00% | 3.54 | 3.61 | 136183 | 4866.38 | 0.93% |
| 2025-04-17 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.60 | 137778 | 4914.40 | 0.94% |
| 2025-04-16 | 3.56 | 3.54 | -0.02 | -0.56% | 3.52 | 3.67 | 202668 | 7268.22 | 1.38% |
| 2025-04-15 | 3.54 | 3.56 | 0.08 | 2.30% | 3.46 | 3.63 | 269366 | 9558.95 | 1.84% |
| 2025-04-14 | 3.40 | 3.48 | 0.17 | 5.14% | 3.38 | 3.48 | 121657 | 4204.54 | 0.83% |
| 2025-04-11 | 3.27 | 3.31 | 0.02 | 0.61% | 3.25 | 3.34 | 119070 | 3929.72 | 0.81% |
| 2025-04-10 | 3.26 | 3.29 | 0.04 | 1.23% | 3.24 | 3.31 | 144972 | 4762.82 | 0.99% |
| 2025-04-09 | 3.32 | 3.25 | -0.10 | -2.99% | 3.18 | 3.34 | 288258 | 9292.54 | 1.96% |
| 2025-04-08 | 3.20 | 3.35 | 0.08 | 2.45% | 3.20 | 3.37 | 187325 | 6187.68 | 1.28% |
| 2025-04-07 | 3.30 | 3.27 | -0.17 | -4.94% | 3.27 | 3.48 | 190034 | 6322.77 | 1.29% |
| 2025-04-03 | 3.43 | 3.44 | -0.01 | -0.29% | 3.42 | 3.49 | 57903 | 1997.40 | 0.39% |
| 2025-04-02 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 50423 | 1742.36 | 0.34% |
| 2025-04-01 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.50 | 68503 | 2368.10 | 0.47% |
| 2025-03-31 | 3.47 | 3.46 | -0.01 | -0.29% | 3.41 | 3.54 | 81427 | 2828.86 | 0.55% |
| 2025-03-28 | 3.48 | 3.47 | -0.04 | -1.14% | 3.42 | 3.49 | 75846 | 2626.34 | 0.52% |
| 2025-03-27 | 3.57 | 3.51 | -0.07 | -1.96% | 3.49 | 3.57 | 82540 | 2903.41 | 0.56% |
| 2025-03-26 | 3.57 | 3.58 | -0.02 | -0.56% | 3.52 | 3.59 | 109397 | 3894.11 | 0.75% |
| 2025-03-25 | 3.42 | 3.60 | 0.16 | 4.65% | 3.40 | 3.61 | 174414 | 6154.04 | 1.19% |
| 2025-03-24 | 3.53 | 3.44 | -0.08 | -2.27% | 3.36 | 3.55 | 156796 | 5378.79 | 1.07% |
| 2025-03-21 | 3.60 | 3.52 | -0.06 | -1.68% | 3.49 | 3.69 | 281144 | 10004.58 | 1.92% |
| 2025-03-20 | 3.43 | 3.58 | 0.17 | 4.99% | 3.41 | 3.58 | 216541 | 7662.81 | 1.48% |
| 2025-03-19 | 3.33 | 3.41 | 0.08 | 2.40% | 3.31 | 3.50 | 228387 | 7859.04 | 1.56% |
| 2025-03-18 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.35 | 87526 | 2914.55 | 0.60% |
| 2025-03-17 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.33 | 122338 | 4051.11 | 0.83% |
| 2025-03-14 | 3.26 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 118988 | 3892.76 | 0.81% |
| 2025-03-13 | 3.28 | 3.27 | 0.00 | 0.00% | 3.26 | 3.32 | 110786 | 3634.33 | 0.75% |
| 2025-03-12 | 3.30 | 3.27 | -0.03 | -0.91% | 3.25 | 3.30 | 111313 | 3635.02 | 0.76% |
| 2025-03-11 | 3.23 | 3.30 | 0.06 | 1.85% | 3.21 | 3.32 | 144253 | 4718.33 | 0.98% |
| 2025-03-10 | 3.20 | 3.24 | 0.05 | 1.57% | 3.20 | 3.28 | 110339 | 3580.07 | 0.75% |
| 2025-03-07 | 3.21 | 3.19 | -0.03 | -0.93% | 3.18 | 3.24 | 65782 | 2108.19 | 0.45% |
| 2025-03-06 | 3.16 | 3.22 | 0.05 | 1.58% | 3.15 | 3.25 | 101654 | 3248.75 | 0.69% |
| 2025-03-05 | 3.20 | 3.17 | -0.04 | -1.25% | 3.15 | 3.21 | 68342 | 2166.12 | 0.47% |
| 2025-03-04 | 3.18 | 3.21 | 0.02 | 0.63% | 3.15 | 3.21 | 94359 | 2998.28 | 0.64% |
| 2025-03-03 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.22 | 69048 | 2208.69 | 0.47% |
| 2025-02-28 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 86372 | 2784.51 | 0.59% |
| 2025-02-27 | 3.22 | 3.25 | 0.02 | 0.62% | 3.21 | 3.26 | 84255 | 2727.21 | 0.57% |
| 2025-02-26 | 3.23 | 3.23 | 0.00 | 0.00% | 3.21 | 3.23 | 74848 | 2410.64 | 0.51% |
| 2025-02-25 | 3.27 | 3.23 | -0.05 | -1.52% | 3.22 | 3.27 | 65085 | 2113.08 | 0.44% |
| 2025-02-24 | 3.28 | 3.28 | 0.01 | 0.31% | 3.26 | 3.30 | 75295 | 2468.56 | 0.51% |
| 2025-02-21 | 3.28 | 3.27 | -0.02 | -0.61% | 3.25 | 3.30 | 89400 | 2917.36 | 0.61% |
| 2025-02-20 | 3.31 | 3.29 | -0.03 | -0.90% | 3.29 | 3.32 | 73541 | 2424.31 | 0.50% |
| 2025-02-19 | 3.29 | 3.32 | 0.02 | 0.61% | 3.28 | 3.34 | 93628 | 3089.81 | 0.64% |
| 2025-02-18 | 3.26 | 3.30 | 0.03 | 0.92% | 3.26 | 3.34 | 140125 | 4630.35 | 0.95% |
| 2025-02-17 | 3.27 | 3.27 | 0.01 | 0.31% | 3.20 | 3.28 | 128205 | 4156.48 | 0.87% |
| 2025-02-14 | 3.31 | 3.26 | -0.07 | -2.10% | 3.24 | 3.31 | 173446 | 5657.33 | 1.18% |
| 2025-02-13 | 3.29 | 3.33 | 0.03 | 0.91% | 3.28 | 3.36 | 115943 | 3864.88 | 0.79% |
| 2025-02-12 | 3.30 | 3.30 | -0.02 | -0.60% | 3.28 | 3.31 | 83928 | 2761.82 | 0.57% |
| 2025-02-11 | 3.36 | 3.32 | -0.04 | -1.19% | 3.29 | 3.37 | 104169 | 3453.39 | 0.71% |
| 2025-02-10 | 3.36 | 3.36 | -0.02 | -0.59% | 3.33 | 3.38 | 116376 | 3897.66 | 0.79% |
| 2025-02-07 | 3.30 | 3.38 | 0.08 | 2.42% | 3.28 | 3.42 | 174949 | 5851.43 | 1.19% |
| 2025-02-06 | 3.27 | 3.30 | 0.03 | 0.92% | 3.27 | 3.34 | 86511 | 2852.81 | 0.59% |
| 2025-02-05 | 3.27 | 3.27 | 0.01 | 0.31% | 3.25 | 3.29 | 49768 | 1627.71 | 0.34% |
| 2025-01-27 | 3.29 | 3.26 | -0.02 | -0.61% | 3.26 | 3.32 | 56775 | 1866.20 | 0.39% |
| 2025-01-24 | 3.35 | 3.28 | -0.07 | -2.09% | 3.26 | 3.35 | 81719 | 2690.47 | 0.56% |
傲农生物(603363)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。
