| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 18.42 | 18.38 | -0.11 | -0.59% | 18.26 | 18.59 | 77936 | 14350.07 | 1.53% |
| 2025-10-23 | 18.36 | 18.49 | 0.14 | 0.76% | 18.03 | 18.50 | 93088 | 17047.08 | 1.83% |
| 2025-10-22 | 18.35 | 18.35 | -0.15 | -0.81% | 18.32 | 18.62 | 83303 | 15373.08 | 1.63% |
| 2025-10-21 | 18.33 | 18.50 | 0.03 | 0.16% | 18.33 | 18.58 | 86267 | 15941.61 | 1.69% |
| 2025-10-20 | 18.89 | 18.47 | -0.80 | -4.15% | 17.91 | 18.91 | 189465 | 34957.90 | 3.71% |
| 2025-10-17 | 19.91 | 19.27 | -0.63 | -3.17% | 19.21 | 19.99 | 126911 | 24872.79 | 2.49% |
| 2025-10-16 | 20.11 | 19.90 | -0.21 | -1.04% | 19.85 | 20.20 | 102648 | 20508.63 | 2.01% |
| 2025-10-15 | 20.20 | 20.11 | -0.11 | -0.54% | 19.95 | 20.20 | 101220 | 20311.75 | 1.98% |
| 2025-10-14 | 19.99 | 20.22 | 0.22 | 1.10% | 19.91 | 20.33 | 140787 | 28361.59 | 2.76% |
| 2025-10-13 | 19.82 | 20.00 | -0.19 | -0.94% | 19.82 | 20.17 | 137242 | 27428.80 | 2.69% |
| 2025-10-10 | 19.92 | 20.19 | 0.22 | 1.10% | 19.85 | 20.24 | 129010 | 25969.78 | 2.53% |
| 2025-10-09 | 20.08 | 19.97 | -0.32 | -1.58% | 19.76 | 20.08 | 169076 | 33621.50 | 3.31% |
| 2025-09-30 | 20.51 | 20.29 | -0.19 | -0.93% | 20.22 | 20.52 | 115714 | 23582.68 | 2.27% |
| 2025-09-29 | 20.53 | 20.48 | -0.23 | -1.11% | 20.25 | 20.60 | 128936 | 26284.46 | 2.53% |
| 2025-09-26 | 20.59 | 20.71 | 0.17 | 0.83% | 20.47 | 20.82 | 127310 | 26312.28 | 2.50% |
| 2025-09-25 | 20.64 | 20.54 | -0.15 | -0.72% | 20.43 | 20.69 | 108941 | 22352.20 | 2.14% |
| 2025-09-24 | 20.40 | 20.69 | 0.25 | 1.22% | 20.30 | 20.69 | 131978 | 27068.16 | 2.59% |
| 2025-09-23 | 20.70 | 20.44 | -0.34 | -1.64% | 20.23 | 20.80 | 163181 | 33364.38 | 3.20% |
| 2025-09-22 | 21.00 | 20.78 | -0.24 | -1.14% | 20.51 | 21.00 | 164554 | 33973.96 | 3.23% |
| 2025-09-19 | 20.85 | 21.02 | 0.09 | 0.43% | 20.76 | 21.10 | 148687 | 31150.34 | 2.92% |
| 2025-09-18 | 21.60 | 20.93 | -0.75 | -3.46% | 20.80 | 21.72 | 232882 | 49439.88 | 4.57% |
| 2025-09-17 | 22.01 | 21.68 | -0.38 | -1.72% | 21.45 | 22.10 | 185123 | 40094.58 | 3.63% |
| 2025-09-16 | 22.89 | 22.06 | -0.83 | -3.63% | 21.76 | 23.00 | 264028 | 58448.03 | 5.18% |
| 2025-09-15 | 22.22 | 22.89 | 0.53 | 2.37% | 22.21 | 23.25 | 263620 | 60118.59 | 5.17% |
| 2025-09-12 | 22.31 | 22.36 | -0.09 | -0.40% | 22.30 | 22.80 | 252548 | 56899.46 | 4.95% |
| 2025-09-11 | 21.69 | 22.45 | 0.63 | 2.89% | 21.68 | 22.77 | 386365 | 86591.95 | 7.57% |
| 2025-09-10 | 21.36 | 21.82 | 0.29 | 1.35% | 21.18 | 21.86 | 196872 | 42389.64 | 3.86% |
| 2025-09-09 | 21.71 | 21.53 | -0.24 | -1.10% | 21.30 | 21.81 | 192250 | 41365.78 | 3.77% |
| 2025-09-08 | 20.90 | 21.77 | 1.08 | 5.22% | 20.85 | 21.89 | 415018 | 89572.81 | 8.14% |
| 2025-09-05 | 20.64 | 20.69 | 0.05 | 0.24% | 20.19 | 20.73 | 131687 | 26928.54 | 2.58% |
| 2025-09-04 | 20.38 | 20.64 | 0.26 | 1.28% | 20.23 | 20.92 | 144001 | 29645.61 | 2.82% |
| 2025-09-03 | 21.09 | 20.38 | -0.69 | -3.27% | 20.35 | 21.20 | 158551 | 32837.68 | 3.11% |
| 2025-09-02 | 21.21 | 21.07 | -0.15 | -0.71% | 21.00 | 21.46 | 165927 | 35175.08 | 3.25% |
| 2025-09-01 | 21.17 | 21.22 | 0.07 | 0.33% | 20.87 | 21.57 | 177548 | 37631.85 | 3.48% |
| 2025-08-29 | 21.03 | 21.15 | 0.15 | 0.71% | 20.85 | 21.30 | 166615 | 35089.52 | 3.27% |
| 2025-08-28 | 21.27 | 21.00 | -0.34 | -1.59% | 20.60 | 21.45 | 216249 | 45479.16 | 4.24% |
| 2025-08-27 | 21.75 | 21.34 | -0.56 | -2.56% | 21.30 | 22.07 | 257014 | 55704.48 | 5.04% |
| 2025-08-26 | 21.28 | 21.90 | 0.55 | 2.58% | 21.19 | 22.28 | 352749 | 76930.42 | 6.92% |
| 2025-08-25 | 21.12 | 21.35 | 0.20 | 0.95% | 21.02 | 21.40 | 210455 | 44718.03 | 4.13% |
| 2025-08-22 | 21.40 | 21.15 | -0.05 | -0.24% | 20.88 | 21.49 | 176942 | 37295.45 | 3.47% |
| 2025-08-21 | 21.25 | 21.20 | 0.20 | 0.95% | 21.06 | 21.62 | 270974 | 57816.23 | 5.31% |
| 2025-08-20 | 20.89 | 21.00 | 0.13 | 0.62% | 20.64 | 21.10 | 151449 | 31619.47 | 2.97% |
| 2025-08-19 | 20.80 | 20.87 | 0.07 | 0.34% | 20.70 | 21.02 | 136379 | 28477.82 | 2.67% |
| 2025-08-18 | 20.70 | 20.80 | 0.08 | 0.39% | 20.67 | 20.87 | 152429 | 31668.95 | 2.99% |
| 2025-08-15 | 20.56 | 20.72 | 0.14 | 0.68% | 20.47 | 20.73 | 95201 | 19658.20 | 1.87% |
| 2025-08-14 | 20.79 | 20.58 | -0.32 | -1.53% | 20.46 | 20.96 | 176508 | 36513.11 | 3.46% |
| 2025-08-13 | 20.84 | 20.90 | -0.08 | -0.38% | 20.68 | 20.97 | 151866 | 31620.57 | 2.98% |
| 2025-08-12 | 21.18 | 20.98 | -0.22 | -1.04% | 20.91 | 21.60 | 194639 | 41223.26 | 3.82% |
| 2025-08-11 | 21.25 | 21.20 | 0.06 | 0.28% | 21.01 | 21.37 | 140632 | 29774.60 | 2.76% |
| 2025-08-08 | 21.08 | 21.14 | 0.17 | 0.81% | 20.99 | 21.30 | 157119 | 33247.30 | 3.08% |
| 2025-08-07 | 21.00 | 20.97 | -0.10 | -0.47% | 20.91 | 21.12 | 113746 | 23870.30 | 2.23% |
| 2025-08-06 | 20.81 | 21.07 | 0.29 | 1.40% | 20.54 | 21.14 | 160315 | 33468.94 | 3.14% |
| 2025-08-05 | 20.61 | 20.78 | 0.17 | 0.82% | 20.61 | 20.89 | 118390 | 24570.67 | 2.32% |
| 2025-08-04 | 20.43 | 20.61 | 0.01 | 0.05% | 20.32 | 20.70 | 108628 | 22347.64 | 2.13% |
| 2025-08-01 | 20.61 | 20.60 | -0.09 | -0.43% | 20.55 | 20.86 | 98419 | 20363.78 | 1.93% |
| 2025-07-31 | 21.21 | 20.69 | -0.48 | -2.27% | 20.62 | 21.21 | 136282 | 28361.09 | 2.67% |
| 2025-07-30 | 21.05 | 21.17 | -0.05 | -0.24% | 20.99 | 21.39 | 138452 | 29379.03 | 2.71% |
| 2025-07-29 | 21.58 | 21.22 | -0.27 | -1.26% | 20.92 | 21.69 | 160867 | 33973.38 | 3.15% |
| 2025-07-28 | 21.67 | 21.49 | -0.20 | -0.92% | 21.42 | 21.80 | 128227 | 27637.01 | 2.51% |
| 2025-07-25 | 22.07 | 21.69 | -0.25 | -1.14% | 21.62 | 22.35 | 152156 | 33346.62 | 2.98% |
| 2025-07-24 | 21.80 | 21.94 | -0.25 | -1.13% | 21.17 | 22.11 | 218849 | 47469.27 | 4.29% |
| 2025-07-23 | 22.99 | 22.19 | -0.31 | -1.38% | 22.10 | 23.51 | 371345 | 84281.91 | 7.28% |
| 2025-07-22 | 21.28 | 22.50 | 0.97 | 4.51% | 21.23 | 22.68 | 403359 | 88730.67 | 7.91% |
| 2025-07-21 | 20.28 | 21.53 | 1.22 | 6.01% | 20.23 | 21.70 | 385141 | 81413.15 | 7.55% |
| 2025-07-18 | 20.18 | 20.31 | 0.11 | 0.54% | 20.11 | 20.42 | 104988 | 21291.70 | 2.06% |
| 2025-07-17 | 20.20 | 20.20 | -0.03 | -0.15% | 20.00 | 20.32 | 129167 | 25959.07 | 2.53% |
| 2025-07-16 | 20.17 | 20.23 | 0.03 | 0.15% | 20.05 | 20.30 | 100860 | 20356.98 | 1.98% |
| 2025-07-15 | 20.82 | 20.20 | -0.86 | -4.08% | 20.00 | 20.82 | 282360 | 57401.14 | 5.54% |
| 2025-07-14 | 21.17 | 21.06 | -0.26 | -1.22% | 20.82 | 21.29 | 141186 | 29687.06 | 2.77% |
| 2025-07-11 | 21.10 | 21.32 | 0.04 | 0.19% | 21.09 | 21.80 | 191152 | 40891.63 | 3.75% |
| 2025-07-10 | 21.60 | 21.28 | 0.08 | 0.38% | 21.00 | 21.75 | 190505 | 40557.23 | 3.73% |
| 2025-07-09 | 20.94 | 21.20 | 0.16 | 0.76% | 20.91 | 21.52 | 228853 | 48796.83 | 4.49% |
| 2025-07-08 | 20.86 | 21.04 | 0.11 | 0.53% | 20.64 | 21.06 | 145186 | 30241.51 | 2.85% |
| 2025-07-07 | 21.36 | 20.93 | -0.55 | -2.56% | 20.85 | 21.36 | 143335 | 30085.60 | 2.81% |
| 2025-07-04 | 21.41 | 21.48 | -0.12 | -0.56% | 21.33 | 21.80 | 151140 | 32462.83 | 2.96% |
| 2025-07-03 | 21.49 | 21.60 | 0.27 | 1.27% | 21.13 | 22.00 | 292324 | 62875.99 | 5.73% |
| 2025-07-02 | 20.60 | 21.33 | 0.68 | 3.29% | 20.40 | 21.47 | 250944 | 52748.51 | 4.92% |
| 2025-07-01 | 20.50 | 20.65 | 0.07 | 0.34% | 20.50 | 20.74 | 103294 | 21307.00 | 2.03% |
| 2025-06-30 | 20.90 | 20.58 | -0.22 | -1.06% | 20.43 | 20.90 | 153086 | 31506.00 | 3.00% |
| 2025-06-27 | 20.58 | 20.80 | 0.27 | 1.32% | 20.40 | 20.86 | 96969 | 20073.81 | 1.90% |
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。
