| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.63 | 16.95 | 0.12 | 0.71% | 16.63 | 17.18 | 83511 | 14164.09 | 1.64% |
| 2026-03-24 | 17.20 | 16.83 | -0.15 | -0.88% | 16.43 | 17.23 | 133928 | 22364.84 | 2.63% |
| 2026-03-23 | 18.29 | 16.98 | -1.49 | -8.07% | 16.80 | 18.34 | 205155 | 35735.40 | 4.02% |
| 2026-03-20 | 18.86 | 18.47 | -0.41 | -2.17% | 18.38 | 19.06 | 116230 | 21720.92 | 2.28% |
| 2026-03-19 | 18.80 | 18.88 | -0.07 | -0.37% | 18.70 | 19.30 | 123519 | 23406.02 | 2.42% |
| 2026-03-18 | 18.84 | 18.95 | 0.11 | 0.58% | 18.54 | 19.10 | 104829 | 19743.82 | 2.06% |
| 2026-03-17 | 18.90 | 18.84 | -0.06 | -0.32% | 18.68 | 19.47 | 152192 | 29166.14 | 2.98% |
| 2026-03-16 | 18.93 | 18.90 | -0.10 | -0.53% | 18.74 | 19.46 | 168797 | 32165.85 | 3.31% |
| 2026-03-13 | 19.42 | 19.00 | -0.27 | -1.40% | 18.95 | 19.51 | 131979 | 25242.57 | 2.59% |
| 2026-03-12 | 19.24 | 19.27 | 0.07 | 0.36% | 18.88 | 19.47 | 180341 | 34606.05 | 3.54% |
| 2026-03-11 | 18.78 | 19.20 | 0.28 | 1.48% | 18.78 | 19.35 | 183738 | 35077.30 | 3.60% |
| 2026-03-10 | 18.50 | 18.92 | 0.23 | 1.23% | 18.36 | 19.50 | 226182 | 43012.25 | 4.43% |
| 2026-03-09 | 18.88 | 18.69 | 0.14 | 0.75% | 18.55 | 19.18 | 246858 | 46325.18 | 4.84% |
| 2026-03-06 | 17.40 | 18.55 | 1.14 | 6.55% | 17.35 | 18.88 | 328194 | 60160.91 | 6.43% |
| 2026-03-05 | 17.96 | 17.41 | -0.66 | -3.65% | 17.32 | 17.96 | 147788 | 25993.62 | 2.90% |
| 2026-03-04 | 18.00 | 18.07 | 0.09 | 0.50% | 17.80 | 18.30 | 132263 | 23931.24 | 2.59% |
| 2026-03-03 | 17.63 | 17.98 | 0.25 | 1.41% | 17.60 | 18.38 | 178033 | 32212.01 | 3.49% |
| 2026-03-02 | 17.46 | 17.73 | -0.01 | -0.06% | 17.42 | 17.83 | 82754 | 14603.12 | 1.62% |
| 2026-02-27 | 17.30 | 17.74 | 0.42 | 2.42% | 17.22 | 17.75 | 105847 | 18623.40 | 2.08% |
| 2026-02-26 | 17.40 | 17.32 | -0.08 | -0.46% | 17.24 | 17.59 | 60816 | 10568.14 | 1.19% |
| 2026-02-25 | 17.23 | 17.40 | 0.21 | 1.22% | 17.21 | 17.60 | 60986 | 10622.46 | 1.20% |
| 2026-02-24 | 17.28 | 17.19 | -0.01 | -0.06% | 17.10 | 17.32 | 47924 | 8241.91 | 0.94% |
| 2026-02-13 | 17.38 | 17.20 | -0.17 | -0.98% | 17.20 | 17.53 | 51684 | 8976.62 | 1.01% |
| 2026-02-12 | 17.74 | 17.37 | -0.38 | -2.14% | 17.34 | 17.75 | 81052 | 14146.92 | 1.59% |
| 2026-02-11 | 17.75 | 17.75 | -0.06 | -0.34% | 17.67 | 17.83 | 43589 | 7731.22 | 0.85% |
| 2026-02-10 | 17.96 | 17.81 | -0.15 | -0.84% | 17.75 | 17.97 | 51521 | 9185.47 | 1.01% |
| 2026-02-09 | 17.84 | 17.96 | 0.12 | 0.67% | 17.77 | 18.25 | 96203 | 17351.88 | 1.89% |
| 2026-02-06 | 17.62 | 17.84 | 0.10 | 0.56% | 17.62 | 17.99 | 91534 | 16353.49 | 1.79% |
| 2026-02-05 | 17.47 | 17.74 | 0.13 | 0.74% | 17.43 | 17.94 | 88256 | 15680.71 | 1.73% |
| 2026-02-04 | 17.78 | 17.61 | 0.07 | 0.40% | 17.40 | 17.78 | 64781 | 11368.69 | 1.27% |
| 2026-02-03 | 17.22 | 17.54 | 0.26 | 1.50% | 17.14 | 17.64 | 89158 | 15479.99 | 1.75% |
| 2026-02-02 | 17.40 | 17.28 | -0.32 | -1.82% | 17.10 | 17.99 | 132607 | 23109.46 | 2.60% |
| 2026-01-30 | 17.82 | 17.60 | -0.14 | -0.79% | 17.60 | 18.15 | 180307 | 32254.78 | 3.53% |
| 2026-01-29 | 17.20 | 17.74 | 0.42 | 2.42% | 17.12 | 17.80 | 122432 | 21601.53 | 2.40% |
| 2026-01-28 | 17.28 | 17.32 | -0.03 | -0.17% | 16.94 | 17.58 | 106571 | 18392.88 | 2.09% |
| 2026-01-27 | 17.73 | 17.35 | -0.46 | -2.58% | 17.32 | 17.73 | 83756 | 14597.08 | 1.64% |
| 2026-01-26 | 17.49 | 17.81 | 0.31 | 1.77% | 17.24 | 17.85 | 132525 | 23304.41 | 2.60% |
| 2026-01-23 | 17.51 | 17.50 | -0.03 | -0.17% | 17.47 | 17.58 | 59423 | 10405.73 | 1.16% |
| 2026-01-22 | 17.46 | 17.53 | 0.02 | 0.11% | 17.46 | 17.57 | 44751 | 7839.46 | 0.88% |
| 2026-01-21 | 17.62 | 17.51 | -0.11 | -0.62% | 17.44 | 17.65 | 56436 | 9888.49 | 1.11% |
| 2026-01-20 | 17.70 | 17.62 | -0.19 | -1.07% | 17.56 | 17.85 | 64939 | 11477.94 | 1.27% |
| 2026-01-19 | 17.81 | 17.81 | -0.04 | -0.22% | 17.73 | 17.98 | 54186 | 9680.85 | 1.06% |
| 2026-01-16 | 17.98 | 17.85 | -0.14 | -0.78% | 17.65 | 17.98 | 82681 | 14708.14 | 1.62% |
| 2026-01-15 | 17.95 | 17.99 | 0.16 | 0.90% | 17.83 | 18.18 | 141363 | 25457.65 | 2.77% |
| 2026-01-14 | 17.50 | 17.83 | 0.41 | 2.35% | 17.31 | 17.83 | 137420 | 24195.14 | 2.69% |
| 2026-01-13 | 17.67 | 17.42 | -0.25 | -1.41% | 17.36 | 17.68 | 75789 | 13281.05 | 1.49% |
| 2026-01-12 | 17.50 | 17.67 | 0.21 | 1.20% | 17.38 | 17.67 | 83459 | 14621.43 | 1.64% |
| 2026-01-09 | 17.45 | 17.46 | 0.00 | 0.00% | 17.35 | 17.61 | 60628 | 10572.44 | 1.19% |
| 2026-01-08 | 17.27 | 17.46 | 0.13 | 0.75% | 17.27 | 17.49 | 52324 | 9118.09 | 1.03% |
| 2026-01-07 | 17.57 | 17.33 | -0.23 | -1.31% | 17.30 | 17.68 | 70885 | 12363.87 | 1.39% |
| 2026-01-06 | 17.23 | 17.56 | 0.32 | 1.86% | 17.16 | 17.57 | 91601 | 15959.47 | 1.80% |
| 2026-01-05 | 17.21 | 17.24 | 0.03 | 0.17% | 17.12 | 17.28 | 43463 | 7477.52 | 0.85% |
| 2025-12-31 | 17.33 | 17.21 | -0.17 | -0.98% | 17.08 | 17.36 | 56022 | 9621.40 | 1.10% |
| 2025-12-30 | 17.35 | 17.38 | 0.00 | 0.00% | 17.30 | 17.57 | 77598 | 13533.58 | 1.52% |
| 2025-12-29 | 17.17 | 17.38 | 0.23 | 1.34% | 17.10 | 17.41 | 84895 | 14684.84 | 1.66% |
| 2025-12-26 | 16.92 | 17.15 | 0.13 | 0.76% | 16.90 | 17.16 | 46010 | 7858.46 | 0.90% |
| 2025-12-25 | 16.92 | 17.02 | 0.08 | 0.47% | 16.85 | 17.06 | 40515 | 6876.06 | 0.79% |
| 2025-12-24 | 17.00 | 16.94 | -0.03 | -0.18% | 16.75 | 17.00 | 56266 | 9495.49 | 1.10% |
| 2025-12-23 | 17.06 | 16.97 | -0.17 | -0.99% | 16.95 | 17.20 | 47001 | 8014.44 | 0.92% |
| 2025-12-22 | 17.28 | 17.14 | -0.18 | -1.04% | 17.11 | 17.31 | 51508 | 8864.56 | 1.01% |
| 2025-12-19 | 17.30 | 17.32 | 0.07 | 0.41% | 17.15 | 17.35 | 45727 | 7894.72 | 0.90% |
| 2025-12-18 | 17.31 | 17.25 | -0.33 | -1.88% | 17.25 | 17.59 | 66709 | 11595.81 | 1.31% |
| 2025-12-17 | 17.78 | 17.58 | 0.31 | 1.80% | 17.50 | 17.85 | 81124 | 14317.59 | 1.59% |
| 2025-12-16 | 17.69 | 17.27 | -0.42 | -2.37% | 17.23 | 17.69 | 58061 | 10126.73 | 1.14% |
| 2025-12-15 | 17.25 | 17.69 | 0.39 | 2.25% | 17.25 | 17.74 | 92929 | 16350.50 | 1.82% |
| 2025-12-12 | 17.16 | 17.30 | 0.17 | 0.99% | 17.13 | 17.35 | 47721 | 8226.43 | 0.94% |
| 2025-12-11 | 17.22 | 17.13 | -0.15 | -0.87% | 17.01 | 17.25 | 42543 | 7277.07 | 0.83% |
| 2025-12-10 | 17.13 | 17.28 | 0.20 | 1.17% | 17.07 | 17.43 | 59826 | 10338.74 | 1.17% |
| 2025-12-09 | 16.80 | 17.08 | 0.17 | 1.01% | 16.80 | 17.14 | 57709 | 9823.33 | 1.13% |
| 2025-12-08 | 16.99 | 16.91 | 0.04 | 0.24% | 16.80 | 17.00 | 42246 | 7135.79 | 0.83% |
| 2025-12-05 | 16.70 | 16.87 | 0.11 | 0.66% | 16.55 | 16.89 | 43262 | 7240.48 | 0.85% |
| 2025-12-04 | 17.00 | 16.76 | -0.33 | -1.93% | 16.75 | 17.07 | 52612 | 8860.87 | 1.03% |
| 2025-12-03 | 17.35 | 17.09 | -0.25 | -1.44% | 16.99 | 17.39 | 54678 | 9383.46 | 1.07% |
| 2025-12-02 | 17.71 | 17.34 | -0.38 | -2.14% | 17.29 | 17.71 | 70833 | 12353.98 | 1.39% |
| 2025-12-01 | 17.67 | 17.72 | 0.05 | 0.28% | 17.63 | 17.80 | 42992 | 7614.69 | 0.84% |
| 2025-11-28 | 17.70 | 17.67 | -0.02 | -0.11% | 17.51 | 17.70 | 39070 | 6877.70 | 0.77% |
| 2025-11-27 | 17.79 | 17.69 | -0.10 | -0.56% | 17.62 | 17.84 | 46358 | 8219.72 | 0.91% |
| 2025-11-26 | 17.85 | 17.79 | -0.11 | -0.61% | 17.75 | 18.05 | 44204 | 7893.76 | 0.87% |
| 2025-11-25 | 17.89 | 17.90 | -0.06 | -0.33% | 17.73 | 17.99 | 55814 | 9975.40 | 1.09% |
| 2025-11-24 | 17.95 | 17.96 | 0.40 | 2.28% | 17.70 | 18.18 | 79811 | 14337.28 | 1.56% |
巨星农牧(603477)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。
