| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.88 | 5.37 | 0.49 | 10.04% | 4.83 | 5.37 | 1093402 | 56784.80 | 6.84% |
| 2025-10-09 | 4.72 | 4.88 | 0.08 | 1.67% | 4.71 | 4.89 | 522858 | 25099.31 | 3.27% |
| 2025-09-30 | 4.86 | 4.80 | -0.07 | -1.44% | 4.79 | 4.92 | 473673 | 22911.35 | 2.96% |
| 2025-09-29 | 4.96 | 4.87 | -0.13 | -2.60% | 4.74 | 4.97 | 645865 | 31238.13 | 4.04% |
| 2025-09-26 | 4.92 | 5.00 | 0.06 | 1.21% | 4.87 | 5.15 | 790027 | 39985.82 | 4.94% |
| 2025-09-25 | 4.99 | 4.94 | -0.05 | -1.00% | 4.89 | 5.02 | 470321 | 23197.74 | 2.94% |
| 2025-09-24 | 4.87 | 4.99 | 0.04 | 0.81% | 4.84 | 5.02 | 562618 | 27895.25 | 3.52% |
| 2025-09-23 | 5.25 | 4.95 | -0.34 | -6.43% | 4.87 | 5.26 | 1005673 | 50052.42 | 6.29% |
| 2025-09-22 | 5.20 | 5.29 | 0.13 | 2.52% | 5.09 | 5.34 | 741087 | 38790.22 | 4.64% |
| 2025-09-19 | 5.54 | 5.16 | -0.47 | -8.35% | 5.14 | 5.58 | 1190517 | 62627.94 | 7.45% |
| 2025-09-18 | 5.91 | 5.63 | -0.39 | -6.48% | 5.53 | 6.05 | 1587788 | 91810.42 | 9.94% |
| 2025-09-17 | 5.78 | 6.02 | 0.24 | 4.15% | 5.66 | 6.19 | 1568032 | 92747.77 | 9.81% |
| 2025-09-16 | 6.20 | 5.78 | -0.26 | -4.30% | 5.76 | 6.20 | 2056874 | 121600.88 | 12.87% |
| 2025-09-15 | 5.40 | 6.04 | 0.55 | 10.02% | 5.35 | 6.04 | 1546133 | 90840.09 | 9.68% |
| 2025-09-12 | 5.13 | 5.49 | 0.25 | 4.77% | 5.11 | 5.65 | 1763438 | 95343.64 | 11.04% |
| 2025-09-11 | 5.19 | 5.24 | 0.05 | 0.96% | 5.13 | 5.43 | 1614437 | 85599.85 | 10.10% |
| 2025-09-10 | 5.11 | 5.19 | 0.10 | 1.96% | 4.95 | 5.26 | 1643555 | 83698.32 | 10.29% |
| 2025-09-09 | 5.33 | 5.09 | -0.08 | -1.55% | 5.08 | 5.55 | 2448208 | 129312.88 | 15.32% |
| 2025-09-08 | 4.80 | 5.17 | 0.47 | 10.00% | 4.80 | 5.17 | 1340816 | 68591.09 | 8.39% |
| 2025-09-05 | 4.79 | 4.70 | -0.10 | -2.08% | 4.60 | 4.79 | 1106111 | 51791.48 | 6.92% |
| 2025-09-04 | 4.57 | 4.80 | 0.23 | 5.03% | 4.45 | 5.03 | 1866078 | 89220.50 | 11.68% |
| 2025-09-03 | 4.64 | 4.57 | -0.18 | -3.79% | 4.52 | 4.89 | 1145123 | 53406.50 | 7.17% |
| 2025-09-02 | 4.75 | 4.75 | -0.10 | -2.06% | 4.73 | 5.05 | 1765692 | 86302.58 | 11.05% |
| 2025-09-01 | 4.50 | 4.85 | 0.25 | 5.43% | 4.38 | 4.97 | 1644509 | 78235.09 | 10.29% |
| 2025-08-29 | 4.55 | 4.60 | -0.21 | -4.37% | 4.51 | 4.75 | 1561180 | 72106.40 | 9.77% |
| 2025-08-28 | 4.80 | 4.81 | 0.24 | 5.25% | 4.46 | 5.00 | 2838359 | 134130.94 | 17.76% |
| 2025-08-27 | 4.36 | 4.57 | 0.42 | 10.12% | 4.29 | 4.57 | 1553956 | 70061.78 | 9.72% |
| 2025-08-26 | 3.79 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 785034 | 31812.97 | 4.91% |
| 2025-08-25 | 3.75 | 3.77 | 0.02 | 0.53% | 3.73 | 3.78 | 356037 | 13367.13 | 2.23% |
| 2025-08-22 | 3.76 | 3.75 | 0.01 | 0.27% | 3.70 | 3.78 | 260783 | 9731.77 | 1.63% |
| 2025-08-21 | 3.72 | 3.74 | 0.03 | 0.81% | 3.71 | 3.77 | 331780 | 12434.08 | 2.08% |
| 2025-08-20 | 3.67 | 3.71 | 0.03 | 0.82% | 3.65 | 3.71 | 189537 | 6990.07 | 1.19% |
| 2025-08-19 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.70 | 156580 | 5759.03 | 0.98% |
| 2025-08-18 | 3.66 | 3.68 | 0.02 | 0.55% | 3.66 | 3.70 | 263058 | 9684.98 | 1.65% |
| 2025-08-15 | 3.63 | 3.66 | 0.03 | 0.83% | 3.62 | 3.66 | 193050 | 7032.48 | 1.21% |
| 2025-08-14 | 3.71 | 3.63 | -0.09 | -2.42% | 3.63 | 3.73 | 257870 | 9466.59 | 1.61% |
| 2025-08-13 | 3.76 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 300540 | 11175.87 | 1.88% |
| 2025-08-12 | 3.77 | 3.76 | -0.01 | -0.27% | 3.73 | 3.81 | 286711 | 10798.77 | 1.79% |
| 2025-08-11 | 3.77 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 267136 | 10048.64 | 1.67% |
| 2025-08-08 | 3.74 | 3.77 | 0.03 | 0.80% | 3.73 | 3.79 | 194690 | 7323.45 | 1.22% |
| 2025-08-07 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.76 | 206677 | 7733.80 | 1.29% |
| 2025-08-06 | 3.76 | 3.73 | -0.03 | -0.80% | 3.71 | 3.76 | 236267 | 8794.23 | 1.48% |
| 2025-08-05 | 3.75 | 3.76 | 0.02 | 0.53% | 3.74 | 3.78 | 202035 | 7595.91 | 1.26% |
| 2025-08-04 | 3.76 | 3.74 | -0.03 | -0.80% | 3.71 | 3.77 | 190956 | 7138.20 | 1.19% |
| 2025-08-01 | 3.79 | 3.77 | -0.02 | -0.53% | 3.76 | 3.84 | 150692 | 5710.94 | 0.94% |
| 2025-07-31 | 3.82 | 3.79 | -0.05 | -1.30% | 3.76 | 3.85 | 257263 | 9749.37 | 1.61% |
| 2025-07-30 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 191259 | 7337.09 | 1.20% |
| 2025-07-29 | 3.89 | 3.84 | -0.05 | -1.29% | 3.80 | 3.90 | 202090 | 7741.65 | 1.26% |
| 2025-07-28 | 3.92 | 3.89 | -0.03 | -0.77% | 3.85 | 3.92 | 203363 | 7889.79 | 1.27% |
| 2025-07-25 | 3.97 | 3.92 | -0.02 | -0.51% | 3.90 | 3.99 | 299590 | 11807.32 | 1.87% |
| 2025-07-24 | 3.89 | 3.94 | 0.07 | 1.81% | 3.83 | 3.94 | 331038 | 12868.06 | 2.07% |
| 2025-07-23 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 4.00 | 473238 | 18591.34 | 2.96% |
| 2025-07-22 | 3.79 | 3.90 | 0.09 | 2.36% | 3.77 | 3.91 | 435493 | 16739.06 | 2.73% |
| 2025-07-21 | 3.74 | 3.81 | 0.09 | 2.42% | 3.71 | 3.82 | 356849 | 13442.35 | 2.23% |
| 2025-07-18 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.72 | 165396 | 6110.65 | 1.04% |
| 2025-07-17 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.74 | 178114 | 6589.54 | 1.11% |
| 2025-07-16 | 3.71 | 3.74 | 0.04 | 1.08% | 3.69 | 3.74 | 164607 | 6112.74 | 1.03% |
| 2025-07-15 | 3.77 | 3.70 | -0.07 | -1.86% | 3.67 | 3.78 | 223157 | 8257.86 | 1.40% |
| 2025-07-14 | 3.77 | 3.77 | 0.03 | 0.80% | 3.75 | 3.83 | 349160 | 13238.76 | 2.19% |
| 2025-07-11 | 3.70 | 3.74 | 0.04 | 1.08% | 3.67 | 3.80 | 339643 | 12693.68 | 2.13% |
| 2025-07-10 | 3.65 | 3.70 | 0.08 | 2.21% | 3.65 | 3.82 | 482701 | 17994.23 | 3.02% |
| 2025-07-09 | 3.59 | 3.62 | 0.03 | 0.84% | 3.59 | 3.65 | 232633 | 8440.16 | 1.46% |
| 2025-07-08 | 3.60 | 3.59 | -0.04 | -1.10% | 3.55 | 3.62 | 280933 | 10054.68 | 1.76% |
| 2025-07-07 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.66 | 134406 | 4890.87 | 0.84% |
| 2025-07-04 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 153877 | 5648.87 | 0.96% |
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。
