| 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 | 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% |
| 2025-11-21 | 18.01 | 17.56 | -0.59 | -3.25% | 17.50 | 18.24 | 87986 | 15674.20 | 1.72% |
| 2025-11-20 | 18.26 | 18.15 | -0.23 | -1.25% | 18.09 | 18.30 | 49191 | 8941.63 | 0.96% |
| 2025-11-19 | 18.20 | 18.38 | 0.15 | 0.82% | 18.11 | 18.62 | 67452 | 12362.95 | 1.32% |
| 2025-11-18 | 18.52 | 18.23 | -0.37 | -1.99% | 18.20 | 18.60 | 68562 | 12563.15 | 1.34% |
| 2025-11-17 | 18.54 | 18.60 | 0.03 | 0.16% | 18.40 | 18.69 | 59100 | 10969.22 | 1.16% |
| 2025-11-14 | 18.67 | 18.57 | -0.09 | -0.48% | 18.55 | 18.93 | 70799 | 13261.12 | 1.39% |
| 2025-11-13 | 18.62 | 18.66 | 0.04 | 0.21% | 18.46 | 18.70 | 64235 | 11932.98 | 1.26% |
| 2025-11-12 | 18.71 | 18.62 | -0.09 | -0.48% | 18.56 | 18.79 | 57730 | 10776.69 | 1.13% |
| 2025-11-11 | 18.75 | 18.71 | -0.13 | -0.69% | 18.53 | 18.77 | 88672 | 16526.46 | 1.74% |
| 2025-11-10 | 18.12 | 18.84 | 0.73 | 4.03% | 18.02 | 18.91 | 172171 | 31903.82 | 3.38% |
| 2025-11-07 | 18.19 | 18.11 | -0.08 | -0.44% | 18.10 | 18.28 | 51980 | 9454.88 | 1.02% |
| 2025-11-06 | 18.30 | 18.19 | -0.06 | -0.33% | 18.11 | 18.32 | 54474 | 9914.85 | 1.07% |
| 2025-11-05 | 18.24 | 18.25 | 0.00 | 0.00% | 18.10 | 18.40 | 48450 | 8862.38 | 0.95% |
| 2025-11-04 | 18.45 | 18.25 | -0.22 | -1.19% | 18.17 | 18.47 | 55253 | 10111.71 | 1.08% |
| 2025-11-03 | 18.40 | 18.47 | 0.12 | 0.65% | 18.28 | 18.53 | 65519 | 12076.77 | 1.28% |
| 2025-10-31 | 18.03 | 18.35 | 0.27 | 1.49% | 18.03 | 18.42 | 76988 | 14087.56 | 1.51% |
| 2025-10-30 | 18.44 | 18.08 | -0.34 | -1.85% | 18.06 | 18.45 | 84425 | 15367.22 | 1.66% |
| 2025-10-29 | 18.28 | 18.42 | 0.05 | 0.27% | 18.26 | 18.47 | 54062 | 9928.26 | 1.06% |
| 2025-10-28 | 18.47 | 18.37 | -0.13 | -0.70% | 18.33 | 18.49 | 66494 | 12230.06 | 1.30% |
| 2025-10-27 | 18.20 | 18.50 | 0.12 | 0.65% | 17.90 | 18.69 | 132845 | 24355.27 | 2.60% |
| 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% |
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。
