| 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 | 4.12 | 4.12 | 0.01 | 0.24% | 4.06 | 4.17 | 425278 | 17446.07 | 2.00% |
| 2026-02-02 | 4.34 | 4.11 | -0.25 | -5.73% | 4.10 | 4.34 | 793757 | 33136.03 | 3.73% |
| 2026-01-30 | 4.15 | 4.36 | 0.21 | 5.06% | 4.13 | 4.42 | 1362054 | 59032.30 | 6.40% |
| 2026-01-29 | 4.04 | 4.15 | 0.09 | 2.22% | 4.01 | 4.19 | 567995 | 23473.98 | 2.67% |
| 2026-01-28 | 4.12 | 4.06 | -0.11 | -2.64% | 4.06 | 4.13 | 570349 | 23294.21 | 2.79% |
| 2026-01-27 | 4.27 | 4.17 | -0.13 | -3.02% | 4.16 | 4.27 | 452679 | 18974.87 | 2.21% |
| 2026-01-26 | 4.29 | 4.30 | -0.01 | -0.23% | 4.19 | 4.31 | 607182 | 25801.44 | 2.97% |
| 2026-01-23 | 4.26 | 4.31 | 0.03 | 0.70% | 4.24 | 4.31 | 404994 | 17345.08 | 1.98% |
| 2026-01-22 | 4.27 | 4.28 | 0.01 | 0.23% | 4.22 | 4.28 | 388020 | 16455.17 | 1.90% |
| 2026-01-21 | 4.31 | 4.27 | -0.08 | -1.84% | 4.25 | 4.33 | 430599 | 18394.35 | 2.11% |
| 2026-01-20 | 4.23 | 4.35 | 0.13 | 3.08% | 4.21 | 4.39 | 838847 | 36362.19 | 4.10% |
| 2026-01-19 | 4.16 | 4.22 | 0.06 | 1.44% | 4.14 | 4.22 | 502486 | 21055.68 | 2.46% |
| 2026-01-16 | 4.25 | 4.16 | -0.07 | -1.65% | 4.15 | 4.26 | 623813 | 26083.83 | 3.05% |
| 2026-01-15 | 4.39 | 4.23 | -0.18 | -4.08% | 4.22 | 4.39 | 828965 | 35570.89 | 4.05% |
| 2026-01-14 | 4.50 | 4.41 | -0.06 | -1.34% | 4.40 | 4.51 | 879658 | 38939.25 | 4.30% |
| 2026-01-13 | 4.43 | 4.47 | 0.03 | 0.68% | 4.43 | 4.63 | 1086647 | 49043.25 | 5.31% |
| 2026-01-12 | 4.44 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 824603 | 36554.86 | 4.03% |
| 2026-01-09 | 4.49 | 4.47 | -0.03 | -0.67% | 4.41 | 4.50 | 570479 | 25444.08 | 2.79% |
| 2026-01-08 | 4.51 | 4.50 | -0.01 | -0.22% | 4.47 | 4.51 | 382687 | 17180.85 | 1.87% |
| 2026-01-07 | 4.58 | 4.51 | -0.08 | -1.74% | 4.50 | 4.58 | 530115 | 23962.56 | 2.59% |
| 2026-01-06 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 436886 | 19978.52 | 2.14% |
| 2026-01-05 | 4.61 | 4.57 | -0.04 | -0.87% | 4.53 | 4.62 | 352807 | 16121.83 | 1.73% |
| 2025-12-31 | 4.68 | 4.61 | -0.09 | -1.91% | 4.60 | 4.69 | 279033 | 12882.04 | 1.36% |
| 2025-12-30 | 4.67 | 4.70 | 0.02 | 0.43% | 4.60 | 4.74 | 377840 | 17642.96 | 1.85% |
| 2025-12-29 | 4.60 | 4.68 | 0.06 | 1.30% | 4.56 | 4.72 | 412500 | 19272.26 | 2.02% |
| 2025-12-26 | 4.63 | 4.62 | -0.02 | -0.43% | 4.61 | 4.67 | 290843 | 13461.37 | 1.82% |
| 2025-12-25 | 4.63 | 4.64 | -0.02 | -0.43% | 4.62 | 4.69 | 280938 | 13049.60 | 1.76% |
| 2025-12-24 | 4.61 | 4.66 | -0.02 | -0.43% | 4.58 | 4.66 | 384604 | 17787.59 | 2.41% |
| 2025-12-23 | 4.76 | 4.68 | -0.12 | -2.50% | 4.66 | 4.79 | 456908 | 21493.94 | 2.86% |
| 2025-12-22 | 4.88 | 4.80 | -0.12 | -2.44% | 4.79 | 4.91 | 525446 | 25316.66 | 3.29% |
| 2025-12-19 | 4.90 | 4.92 | -0.03 | -0.61% | 4.81 | 4.94 | 585720 | 28578.68 | 3.67% |
| 2025-12-18 | 4.86 | 4.95 | -0.05 | -1.00% | 4.86 | 5.08 | 671620 | 33146.95 | 4.20% |
| 2025-12-17 | 5.30 | 5.00 | 0.14 | 2.88% | 4.93 | 5.30 | 1028370 | 52264.49 | 6.44% |
| 2025-12-16 | 4.72 | 4.86 | 0.10 | 2.10% | 4.71 | 4.99 | 619188 | 30222.38 | 3.87% |
| 2025-12-15 | 4.68 | 4.76 | 0.04 | 0.85% | 4.61 | 5.02 | 479253 | 23150.86 | 3.00% |
| 2025-12-12 | 4.83 | 4.72 | -0.16 | -3.28% | 4.71 | 4.87 | 429334 | 20452.37 | 2.69% |
| 2025-12-11 | 4.89 | 4.88 | -0.02 | -0.41% | 4.71 | 4.98 | 700286 | 33843.30 | 4.38% |
| 2025-12-10 | 4.84 | 4.90 | -0.01 | -0.20% | 4.80 | 5.18 | 846674 | 42476.38 | 5.30% |
| 2025-12-09 | 4.76 | 4.91 | 0.06 | 1.24% | 4.68 | 4.98 | 840259 | 40809.96 | 5.26% |
| 2025-12-08 | 4.57 | 4.85 | 0.26 | 5.66% | 4.56 | 4.91 | 666275 | 31426.30 | 4.17% |
| 2025-12-05 | 4.49 | 4.59 | 0.08 | 1.77% | 4.47 | 4.59 | 277946 | 12607.99 | 1.74% |
| 2025-12-04 | 4.60 | 4.51 | -0.12 | -2.59% | 4.49 | 4.62 | 387701 | 17576.16 | 2.43% |
| 2025-12-03 | 4.79 | 4.63 | -0.19 | -3.94% | 4.60 | 4.81 | 441199 | 20715.35 | 2.76% |
| 2025-12-02 | 4.88 | 4.82 | -0.06 | -1.23% | 4.78 | 4.89 | 273196 | 13136.96 | 1.71% |
| 2025-12-01 | 4.90 | 4.88 | -0.03 | -0.61% | 4.85 | 4.93 | 286114 | 13953.57 | 1.79% |
| 2025-11-28 | 4.86 | 4.91 | 0.01 | 0.20% | 4.75 | 4.92 | 369023 | 17845.42 | 2.31% |
| 2025-11-27 | 4.91 | 4.90 | 0.02 | 0.41% | 4.88 | 5.03 | 464478 | 23003.38 | 2.91% |
| 2025-11-26 | 4.94 | 4.88 | -0.06 | -1.21% | 4.86 | 4.95 | 324877 | 15919.52 | 2.03% |
| 2025-11-25 | 4.90 | 4.94 | 0.05 | 1.02% | 4.82 | 4.95 | 321324 | 15773.36 | 2.01% |
| 2025-11-24 | 4.84 | 4.89 | 0.05 | 1.03% | 4.84 | 4.97 | 315284 | 15428.47 | 1.97% |
| 2025-11-21 | 4.88 | 4.84 | -0.12 | -2.42% | 4.80 | 5.00 | 450723 | 22015.53 | 2.82% |
| 2025-11-20 | 5.04 | 4.96 | -0.07 | -1.39% | 4.92 | 5.08 | 366852 | 18250.86 | 2.30% |
| 2025-11-19 | 5.12 | 5.03 | -0.08 | -1.57% | 4.98 | 5.15 | 471875 | 23843.20 | 2.95% |
| 2025-11-18 | 5.34 | 5.11 | -0.22 | -4.13% | 5.08 | 5.35 | 661628 | 34074.59 | 4.14% |
| 2025-11-17 | 5.35 | 5.33 | -0.08 | -1.48% | 5.21 | 5.42 | 591623 | 31434.99 | 3.70% |
| 2025-11-14 | 5.39 | 5.41 | -0.06 | -1.10% | 5.37 | 5.60 | 684850 | 37382.60 | 4.29% |
| 2025-11-13 | 5.43 | 5.47 | 0.03 | 0.55% | 5.31 | 5.49 | 682190 | 36933.88 | 4.27% |
| 2025-11-12 | 5.80 | 5.44 | -0.36 | -6.21% | 5.40 | 5.88 | 1185859 | 66139.04 | 7.42% |
| 2025-11-11 | 5.56 | 5.80 | 0.20 | 3.57% | 5.51 | 5.91 | 1185108 | 67830.20 | 7.42% |
| 2025-11-10 | 5.55 | 5.60 | 0.06 | 1.08% | 5.39 | 5.68 | 1038784 | 57904.10 | 6.50% |
| 2025-11-07 | 5.24 | 5.54 | 0.32 | 6.13% | 5.23 | 5.69 | 1647511 | 90545.91 | 10.31% |
| 2025-11-06 | 5.21 | 5.22 | -0.07 | -1.32% | 5.21 | 5.36 | 597820 | 31362.45 | 3.74% |
| 2025-11-05 | 5.16 | 5.29 | 0.08 | 1.54% | 5.14 | 5.46 | 991936 | 52961.07 | 6.21% |
| 2025-11-04 | 5.11 | 5.21 | 0.06 | 1.17% | 5.10 | 5.35 | 877097 | 45856.57 | 5.49% |
| 2025-11-03 | 5.06 | 5.15 | 0.04 | 0.78% | 5.00 | 5.24 | 632343 | 32386.96 | 3.96% |
| 2025-10-31 | 5.08 | 5.11 | -0.01 | -0.20% | 5.06 | 5.19 | 421317 | 21613.35 | 2.64% |
| 2025-10-30 | 5.14 | 5.12 | -0.09 | -1.73% | 5.08 | 5.19 | 489750 | 25097.16 | 3.06% |
| 2025-10-29 | 5.12 | 5.21 | 0.15 | 2.96% | 4.98 | 5.32 | 787331 | 40751.43 | 4.93% |
| 2025-10-28 | 5.10 | 5.06 | -0.10 | -1.94% | 4.98 | 5.14 | 609812 | 30796.25 | 3.82% |
| 2025-10-27 | 4.98 | 5.16 | 0.20 | 4.03% | 4.97 | 5.22 | 878479 | 45055.61 | 5.50% |
| 2025-10-24 | 4.99 | 4.96 | -0.03 | -0.60% | 4.93 | 5.02 | 323534 | 16051.85 | 2.02% |
| 2025-10-23 | 5.00 | 4.99 | -0.03 | -0.60% | 4.89 | 5.07 | 372618 | 18496.97 | 2.33% |
| 2025-10-22 | 5.07 | 5.02 | -0.04 | -0.79% | 4.99 | 5.20 | 422378 | 21343.27 | 2.64% |
| 2025-10-21 | 5.15 | 5.06 | -0.01 | -0.20% | 4.96 | 5.15 | 489183 | 24683.92 | 3.06% |
| 2025-10-20 | 5.18 | 5.07 | 0.01 | 0.20% | 5.04 | 5.49 | 786509 | 40606.92 | 4.92% |
| 2025-10-17 | 5.27 | 5.06 | -0.30 | -5.60% | 5.05 | 5.41 | 852557 | 44176.25 | 5.34% |
| 2025-10-16 | 5.47 | 5.36 | -0.16 | -2.90% | 5.36 | 5.76 | 937189 | 51622.27 | 5.86% |
| 2025-10-15 | 5.42 | 5.52 | 0.13 | 2.41% | 5.40 | 5.62 | 811640 | 44519.53 | 5.08% |
| 2025-10-14 | 5.43 | 5.39 | -0.12 | -2.18% | 5.37 | 5.53 | 1019938 | 55570.44 | 6.38% |
| 2025-10-13 | 5.37 | 5.51 | 0.14 | 2.61% | 5.09 | 5.58 | 1495278 | 80712.38 | 9.36% |
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。
