| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 19.95 | 19.31 | -0.72 | -3.59% | 19.19 | 20.27 | 146231 | 28862.99 | 2.87% |
| 2025-05-22 | 20.61 | 20.03 | -0.67 | -3.24% | 20.00 | 20.69 | 114224 | 23175.00 | 2.24% |
| 2025-05-21 | 20.78 | 20.70 | -0.09 | -0.43% | 20.62 | 20.96 | 114936 | 23866.00 | 2.25% |
| 2025-05-20 | 20.07 | 20.79 | 0.72 | 3.59% | 19.90 | 21.17 | 200382 | 41312.40 | 3.93% |
| 2025-05-19 | 19.90 | 20.07 | -0.25 | -1.23% | 19.55 | 20.28 | 135530 | 27068.14 | 2.66% |
| 2025-05-16 | 20.52 | 20.32 | -0.36 | -1.74% | 20.20 | 20.55 | 108770 | 22150.43 | 2.13% |
| 2025-05-15 | 20.31 | 20.68 | 0.14 | 0.68% | 20.20 | 20.95 | 205835 | 42385.23 | 4.04% |
| 2025-05-14 | 19.85 | 20.54 | 0.69 | 3.48% | 19.63 | 20.79 | 219193 | 44285.37 | 4.30% |
| 2025-05-13 | 19.92 | 19.85 | -0.14 | -0.70% | 19.55 | 20.05 | 147085 | 29075.58 | 2.88% |
| 2025-05-12 | 20.02 | 19.99 | -0.12 | -0.60% | 19.84 | 20.18 | 128105 | 25599.34 | 2.51% |
| 2025-05-09 | 20.46 | 20.11 | -0.42 | -2.05% | 20.08 | 20.76 | 148910 | 30318.11 | 2.92% |
| 2025-05-08 | 20.26 | 20.53 | 0.13 | 0.64% | 19.94 | 20.64 | 162747 | 33133.52 | 3.19% |
| 2025-05-07 | 20.51 | 20.40 | -0.05 | -0.24% | 20.17 | 20.75 | 168748 | 34411.68 | 3.31% |
| 2025-05-06 | 20.20 | 20.45 | 0.41 | 2.05% | 20.18 | 20.76 | 147020 | 30141.13 | 2.88% |
| 2025-04-30 | 20.13 | 20.04 | -0.06 | -0.30% | 19.98 | 20.49 | 133471 | 26927.30 | 2.62% |
| 2025-04-29 | 19.94 | 20.10 | -0.03 | -0.15% | 19.90 | 20.31 | 121318 | 24407.89 | 2.38% |
| 2025-04-28 | 21.36 | 20.13 | -1.05 | -4.96% | 20.05 | 21.67 | 207755 | 42842.97 | 4.07% |
| 2025-04-25 | 21.07 | 21.18 | -0.04 | -0.19% | 21.00 | 21.56 | 143845 | 30531.36 | 2.82% |
| 2025-04-24 | 20.83 | 21.22 | 0.40 | 1.92% | 20.70 | 21.75 | 218099 | 46493.77 | 4.28% |
| 2025-04-23 | 21.20 | 20.82 | -0.68 | -3.16% | 20.68 | 21.62 | 242712 | 50853.72 | 4.76% |
| 2025-04-22 | 21.61 | 21.50 | -0.32 | -1.47% | 21.47 | 22.29 | 193254 | 42240.07 | 3.79% |
| 2025-04-21 | 21.30 | 21.82 | 0.31 | 1.44% | 20.64 | 22.01 | 224614 | 47890.50 | 4.40% |
| 2025-04-18 | 22.50 | 21.51 | -0.98 | -4.36% | 21.50 | 22.60 | 224496 | 48829.12 | 4.40% |
| 2025-04-17 | 22.50 | 22.49 | -0.57 | -2.47% | 22.45 | 22.98 | 217324 | 49120.15 | 4.26% |
| 2025-04-16 | 23.20 | 23.06 | -0.57 | -2.41% | 22.30 | 23.45 | 313700 | 71861.08 | 6.15% |
| 2025-04-15 | 22.09 | 23.63 | 1.32 | 5.92% | 21.83 | 23.77 | 455928 | 104886.30 | 8.94% |
| 2025-04-14 | 21.45 | 22.31 | 0.53 | 2.43% | 21.38 | 22.49 | 350195 | 77377.34 | 6.87% |
| 2025-04-11 | 22.70 | 21.78 | -1.32 | -5.71% | 21.71 | 22.87 | 426351 | 93897.02 | 8.36% |
| 2025-04-10 | 22.58 | 23.10 | -0.80 | -3.35% | 22.06 | 23.88 | 546145 | 127121.23 | 10.71% |
| 2025-04-09 | 23.29 | 23.90 | 0.80 | 3.46% | 21.73 | 25.00 | 694202 | 163798.91 | 13.61% |
| 2025-04-08 | 21.01 | 23.10 | 2.10 | 10.00% | 20.50 | 23.10 | 583128 | 128785.95 | 11.43% |
| 2025-04-07 | 19.80 | 21.00 | 0.48 | 2.34% | 19.65 | 22.04 | 537704 | 113053.35 | 10.54% |
| 2025-04-03 | 20.30 | 20.52 | 0.02 | 0.10% | 20.26 | 20.91 | 219180 | 45155.09 | 4.30% |
| 2025-04-02 | 19.80 | 20.50 | 0.71 | 3.59% | 19.58 | 20.73 | 238126 | 48488.28 | 4.67% |
| 2025-04-01 | 19.40 | 19.79 | 0.42 | 2.17% | 19.37 | 20.28 | 202926 | 40289.24 | 3.98% |
| 2025-03-31 | 20.35 | 19.37 | -1.02 | -5.00% | 19.30 | 20.65 | 238086 | 47340.97 | 4.67% |
| 2025-03-28 | 20.50 | 20.39 | -0.35 | -1.69% | 20.20 | 20.85 | 186725 | 38314.43 | 3.66% |
| 2025-03-27 | 20.38 | 20.74 | -0.04 | -0.19% | 20.31 | 21.06 | 252779 | 52312.89 | 4.96% |
| 2025-03-26 | 20.13 | 20.78 | 0.66 | 3.28% | 19.91 | 22.00 | 559775 | 116882.87 | 10.97% |
| 2025-03-25 | 19.60 | 20.12 | 0.63 | 3.23% | 19.17 | 20.35 | 302524 | 59835.75 | 5.93% |
| 2025-03-24 | 18.88 | 19.49 | 0.68 | 3.62% | 18.55 | 19.60 | 259550 | 49972.88 | 5.09% |
| 2025-03-21 | 18.50 | 18.81 | 0.21 | 1.13% | 18.33 | 18.86 | 147970 | 27548.09 | 2.90% |
| 2025-03-20 | 18.99 | 18.60 | -0.26 | -1.38% | 18.57 | 19.27 | 134216 | 25374.59 | 2.63% |
| 2025-03-19 | 18.96 | 18.86 | -0.16 | -0.84% | 18.73 | 18.98 | 96004 | 18098.22 | 1.88% |
| 2025-03-18 | 18.92 | 19.02 | -0.05 | -0.26% | 18.69 | 19.10 | 166327 | 31330.59 | 3.26% |
| 2025-03-17 | 19.29 | 19.07 | -0.06 | -0.31% | 18.97 | 19.84 | 247317 | 48046.75 | 4.85% |
| 2025-03-14 | 19.09 | 19.13 | 0.05 | 0.26% | 18.86 | 19.43 | 217515 | 41568.88 | 4.26% |
| 2025-03-13 | 18.80 | 19.08 | 0.17 | 0.90% | 18.76 | 19.42 | 225648 | 43118.95 | 4.42% |
| 2025-03-12 | 18.88 | 18.91 | -0.52 | -2.68% | 18.63 | 19.19 | 307318 | 57984.49 | 6.03% |
| 2025-03-11 | 17.70 | 19.43 | 1.39 | 7.71% | 17.60 | 19.70 | 402192 | 76231.05 | 7.89% |
| 2025-03-10 | 18.44 | 18.04 | 0.14 | 0.78% | 17.99 | 18.66 | 207217 | 37875.75 | 4.06% |
| 2025-03-07 | 17.52 | 17.90 | 0.38 | 2.17% | 17.50 | 18.15 | 192240 | 34337.04 | 3.77% |
| 2025-03-06 | 17.33 | 17.52 | -0.04 | -0.23% | 17.26 | 17.61 | 119145 | 20805.78 | 2.34% |
| 2025-03-05 | 17.99 | 17.56 | -0.29 | -1.62% | 17.43 | 18.09 | 119039 | 20969.95 | 2.33% |
| 2025-03-04 | 17.24 | 17.85 | 0.45 | 2.59% | 17.13 | 17.96 | 164425 | 28869.87 | 3.22% |
| 2025-03-03 | 17.12 | 17.40 | 0.14 | 0.81% | 17.12 | 17.55 | 119383 | 20738.36 | 2.34% |
| 2025-02-28 | 17.63 | 17.26 | -0.49 | -2.76% | 17.20 | 18.08 | 159153 | 28039.38 | 3.12% |
| 2025-02-27 | 17.81 | 17.75 | -0.20 | -1.11% | 17.53 | 17.88 | 132017 | 23346.59 | 2.59% |
| 2025-02-26 | 17.57 | 17.95 | 0.22 | 1.24% | 17.42 | 17.96 | 168567 | 29794.64 | 3.30% |
| 2025-02-25 | 18.08 | 17.73 | -0.74 | -4.01% | 17.54 | 18.28 | 242103 | 43092.80 | 4.75% |
| 2025-02-24 | 18.99 | 18.47 | -0.10 | -0.54% | 18.40 | 19.30 | 232690 | 43748.84 | 4.56% |
| 2025-02-21 | 18.80 | 18.57 | -0.23 | -1.22% | 18.42 | 18.98 | 200778 | 37300.95 | 3.94% |
| 2025-02-20 | 19.12 | 18.80 | -0.69 | -3.54% | 18.71 | 19.48 | 240091 | 45580.68 | 4.71% |
| 2025-02-19 | 18.50 | 19.49 | 0.53 | 2.80% | 18.40 | 20.50 | 364914 | 69797.90 | 7.15% |
| 2025-02-18 | 17.95 | 18.96 | 1.07 | 5.98% | 17.62 | 19.48 | 392390 | 72529.64 | 7.69% |
| 2025-02-17 | 17.79 | 17.89 | -0.09 | -0.50% | 17.51 | 18.20 | 265196 | 47179.07 | 5.20% |
| 2025-02-14 | 17.92 | 17.98 | 0.06 | 0.33% | 17.82 | 18.55 | 408607 | 74288.19 | 8.01% |
| 2025-02-13 | 16.23 | 17.92 | 1.63 | 10.01% | 16.21 | 17.92 | 253407 | 44327.76 | 4.97% |
| 2025-02-12 | 16.13 | 16.29 | 0.04 | 0.25% | 15.98 | 16.30 | 109624 | 17648.44 | 2.15% |
| 2025-02-11 | 16.80 | 16.25 | -0.56 | -3.33% | 16.18 | 16.86 | 133910 | 21928.87 | 2.63% |
| 2025-02-10 | 16.83 | 16.81 | 0.03 | 0.18% | 16.67 | 16.87 | 79829 | 13397.58 | 1.57% |
| 2025-02-07 | 16.68 | 16.78 | 0.12 | 0.72% | 16.59 | 16.95 | 103396 | 17345.47 | 2.03% |
| 2025-02-06 | 16.67 | 16.66 | -0.07 | -0.42% | 16.34 | 16.69 | 78426 | 12937.53 | 1.54% |
| 2025-02-05 | 16.79 | 16.73 | -0.02 | -0.12% | 16.63 | 16.86 | 54892 | 9187.40 | 1.08% |
| 2025-01-27 | 16.67 | 16.75 | 0.08 | 0.48% | 16.63 | 17.06 | 69003 | 11627.48 | 1.35% |
| 2025-01-24 | 16.52 | 16.67 | 0.03 | 0.18% | 16.41 | 16.72 | 63361 | 10514.87 | 1.24% |
| 2025-01-23 | 16.84 | 16.64 | -0.15 | -0.89% | 16.64 | 17.17 | 95564 | 16166.28 | 1.87% |
| 2025-01-22 | 16.58 | 16.79 | 0.11 | 0.66% | 16.43 | 16.99 | 97608 | 16326.18 | 1.91% |
| 2025-01-21 | 17.12 | 16.68 | 0.25 | 1.52% | 16.51 | 17.22 | 138784 | 23261.18 | 2.72% |
| 2025-01-20 | 16.46 | 16.43 | 0.14 | 0.86% | 16.35 | 16.63 | 61666 | 10156.38 | 1.21% |
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。
