| 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 | 5.72 | 5.91 | 0.22 | 3.87% | 5.68 | 5.91 | 42764 | 2487.40 | 1.64% |
| 2026-03-24 | 5.70 | 5.69 | -0.11 | -1.90% | 5.54 | 5.86 | 75123 | 4251.91 | 2.89% |
| 2026-03-23 | 5.96 | 5.80 | -0.30 | -4.92% | 5.80 | 6.04 | 63873 | 3769.54 | 2.46% |
| 2026-03-20 | 6.34 | 6.10 | -0.24 | -3.79% | 6.04 | 6.38 | 103667 | 6406.96 | 3.99% |
| 2026-03-19 | 6.13 | 6.34 | 0.21 | 3.43% | 6.01 | 6.42 | 162982 | 10256.20 | 6.27% |
| 2026-03-18 | 6.13 | 6.13 | 0.29 | 4.97% | 6.13 | 6.13 | 28491 | 1746.52 | 1.10% |
| 2026-03-17 | 5.68 | 5.84 | 0.20 | 3.55% | 5.65 | 5.92 | 104920 | 6112.74 | 4.04% |
| 2026-03-16 | 5.31 | 5.64 | 0.27 | 5.03% | 5.31 | 5.64 | 65113 | 3589.75 | 2.50% |
| 2026-03-13 | 5.36 | 5.37 | 0.00 | 0.00% | 5.32 | 5.41 | 23343 | 1250.71 | 0.90% |
| 2026-03-12 | 5.34 | 5.37 | -0.01 | -0.19% | 5.32 | 5.44 | 29356 | 1577.03 | 1.13% |
| 2026-03-11 | 5.47 | 5.38 | -0.11 | -2.00% | 5.35 | 5.48 | 38754 | 2093.33 | 1.49% |
| 2026-03-10 | 5.46 | 5.49 | 0.05 | 0.92% | 5.46 | 5.52 | 18698 | 1026.07 | 0.72% |
| 2026-03-09 | 5.50 | 5.44 | -0.16 | -2.86% | 5.35 | 5.51 | 31469 | 1707.32 | 1.21% |
| 2026-03-06 | 5.40 | 5.60 | 0.18 | 3.32% | 5.37 | 5.64 | 26707 | 1474.76 | 1.03% |
| 2026-03-05 | 5.45 | 5.42 | 0.02 | 0.37% | 5.40 | 5.54 | 30419 | 1661.12 | 1.17% |
| 2026-03-04 | 5.45 | 5.40 | -0.05 | -0.92% | 5.34 | 5.50 | 32037 | 1732.84 | 1.23% |
| 2026-03-03 | 5.75 | 5.45 | -0.29 | -5.05% | 5.45 | 5.77 | 49024 | 2734.04 | 1.89% |
| 2026-03-02 | 5.85 | 5.74 | -0.13 | -2.21% | 5.71 | 5.86 | 19579 | 1132.51 | 0.75% |
| 2026-02-27 | 5.89 | 5.87 | 0.02 | 0.34% | 5.81 | 5.89 | 14501 | 848.67 | 0.56% |
| 2026-02-26 | 5.87 | 5.85 | 0.01 | 0.17% | 5.77 | 5.93 | 20790 | 1215.54 | 0.80% |
| 2026-02-25 | 5.76 | 5.84 | 0.07 | 1.21% | 5.76 | 5.92 | 25405 | 1485.22 | 0.98% |
| 2026-02-24 | 5.68 | 5.77 | 0.11 | 1.94% | 5.68 | 5.81 | 20807 | 1195.00 | 0.80% |
| 2026-02-13 | 5.60 | 5.66 | -0.04 | -0.70% | 5.60 | 5.74 | 20919 | 1185.35 | 0.80% |
| 2026-02-12 | 5.73 | 5.70 | -0.07 | -1.21% | 5.66 | 5.75 | 20550 | 1172.92 | 0.79% |
| 2026-02-11 | 5.80 | 5.77 | 0.00 | 0.00% | 5.72 | 5.80 | 16532 | 951.76 | 0.64% |
| 2026-02-10 | 5.70 | 5.77 | 0.07 | 1.23% | 5.70 | 5.83 | 25199 | 1455.15 | 0.97% |
| 2026-02-09 | 5.64 | 5.70 | 0.09 | 1.60% | 5.61 | 5.73 | 24813 | 1410.62 | 0.95% |
| 2026-02-06 | 5.57 | 5.61 | 0.02 | 0.36% | 5.54 | 5.62 | 18649 | 1042.22 | 0.72% |
| 2026-02-05 | 5.59 | 5.59 | -0.02 | -0.36% | 5.57 | 5.68 | 28913 | 1623.56 | 1.11% |
| 2026-02-04 | 5.54 | 5.61 | 0.06 | 1.08% | 5.54 | 5.65 | 42120 | 2354.56 | 1.62% |
| 2026-02-03 | 5.58 | 5.55 | 0.02 | 0.36% | 5.47 | 5.60 | 33120 | 1835.35 | 1.27% |
| 2026-02-02 | 5.65 | 5.53 | -0.29 | -4.98% | 5.53 | 5.81 | 83760 | 4661.70 | 3.22% |
| 2026-01-30 | 5.85 | 5.82 | -0.01 | -0.17% | 5.71 | 5.90 | 39565 | 2297.65 | 1.52% |
| 2026-01-29 | 5.56 | 5.83 | 0.26 | 4.67% | 5.55 | 5.85 | 67253 | 3881.00 | 2.59% |
| 2026-01-28 | 5.72 | 5.57 | -0.19 | -3.30% | 5.54 | 5.78 | 64622 | 3637.52 | 2.49% |
| 2026-01-27 | 5.68 | 5.76 | 0.10 | 1.77% | 5.52 | 5.86 | 57749 | 3285.20 | 2.22% |
| 2026-01-26 | 5.53 | 5.66 | 0.10 | 1.80% | 5.53 | 5.69 | 53120 | 2978.99 | 2.04% |
| 2026-01-23 | 5.54 | 5.56 | 0.00 | 0.00% | 5.52 | 5.61 | 26358 | 1467.09 | 1.01% |
| 2026-01-22 | 5.53 | 5.56 | 0.03 | 0.54% | 5.47 | 5.58 | 40708 | 2245.33 | 1.57% |
| 2026-01-21 | 5.43 | 5.53 | 0.09 | 1.65% | 5.39 | 5.55 | 29748 | 1634.58 | 1.14% |
| 2026-01-20 | 5.40 | 5.44 | 0.02 | 0.37% | 5.39 | 5.50 | 27268 | 1480.70 | 1.05% |
| 2026-01-19 | 5.38 | 5.42 | 0.02 | 0.37% | 5.38 | 5.45 | 28090 | 1520.30 | 1.08% |
| 2026-01-16 | 5.39 | 5.40 | 0.00 | 0.00% | 5.35 | 5.42 | 23251 | 1252.46 | 0.89% |
| 2026-01-15 | 5.48 | 5.40 | -0.10 | -1.82% | 5.37 | 5.48 | 40469 | 2189.17 | 1.56% |
| 2026-01-14 | 5.60 | 5.50 | -0.09 | -1.61% | 5.44 | 5.61 | 65365 | 3614.36 | 2.51% |
| 2026-01-13 | 5.67 | 5.59 | -0.09 | -1.58% | 5.57 | 5.67 | 31238 | 1751.42 | 1.20% |
| 2026-01-12 | 5.62 | 5.68 | 0.08 | 1.43% | 5.62 | 5.72 | 30996 | 1757.00 | 1.19% |
| 2026-01-09 | 5.58 | 5.60 | 0.00 | 0.00% | 5.56 | 5.67 | 23273 | 1306.24 | 0.90% |
| 2026-01-08 | 5.57 | 5.60 | 0.02 | 0.36% | 5.55 | 5.67 | 32958 | 1845.70 | 1.27% |
| 2026-01-07 | 5.70 | 5.58 | -0.04 | -0.71% | 5.49 | 5.73 | 65305 | 3643.21 | 2.51% |
| 2026-01-06 | 5.35 | 5.62 | 0.27 | 5.05% | 5.32 | 5.62 | 45504 | 2537.01 | 1.75% |
| 2026-01-05 | 5.35 | 5.35 | 0.03 | 0.56% | 5.31 | 5.37 | 30017 | 1603.28 | 1.15% |
| 2025-12-31 | 5.37 | 5.32 | -0.02 | -0.37% | 5.29 | 5.37 | 14636 | 776.85 | 0.56% |
| 2025-12-30 | 5.36 | 5.34 | -0.04 | -0.74% | 5.34 | 5.41 | 21026 | 1129.12 | 0.81% |
| 2025-12-29 | 5.43 | 5.38 | -0.08 | -1.47% | 5.36 | 5.47 | 19819 | 1071.30 | 0.76% |
| 2025-12-26 | 5.47 | 5.46 | 0.00 | 0.00% | 5.43 | 5.50 | 25905 | 1415.44 | 1.00% |
| 2025-12-25 | 5.45 | 5.46 | 0.02 | 0.37% | 5.43 | 5.53 | 20379 | 1117.53 | 0.78% |
| 2025-12-24 | 5.38 | 5.44 | 0.04 | 0.74% | 5.36 | 5.47 | 20608 | 1121.00 | 0.79% |
| 2025-12-23 | 5.41 | 5.40 | 0.00 | 0.00% | 5.33 | 5.41 | 16630 | 892.38 | 0.64% |
| 2025-12-22 | 5.40 | 5.40 | 0.01 | 0.19% | 5.38 | 5.44 | 20172 | 1091.46 | 0.78% |
| 2025-12-19 | 5.31 | 5.39 | 0.11 | 2.08% | 5.28 | 5.39 | 16587 | 885.30 | 0.64% |
| 2025-12-18 | 5.26 | 5.28 | 0.00 | 0.00% | 5.25 | 5.42 | 16781 | 897.06 | 0.65% |
| 2025-12-17 | 5.37 | 5.28 | -0.08 | -1.49% | 5.11 | 5.37 | 31532 | 1652.26 | 1.21% |
| 2025-12-16 | 5.40 | 5.36 | -0.03 | -0.56% | 5.34 | 5.47 | 18068 | 973.13 | 0.69% |
| 2025-12-15 | 5.48 | 5.39 | -0.10 | -1.82% | 5.38 | 5.48 | 21183 | 1145.75 | 0.81% |
| 2025-12-12 | 5.42 | 5.49 | 0.02 | 0.37% | 5.40 | 5.52 | 20192 | 1102.05 | 0.78% |
| 2025-12-11 | 5.59 | 5.47 | -0.09 | -1.62% | 5.41 | 5.60 | 42062 | 2299.44 | 1.62% |
| 2025-12-10 | 5.53 | 5.56 | 0.04 | 0.72% | 5.50 | 5.58 | 21568 | 1196.56 | 0.83% |
| 2025-12-09 | 5.60 | 5.52 | -0.10 | -1.78% | 5.51 | 5.64 | 32880 | 1828.74 | 1.26% |
| 2025-12-08 | 5.75 | 5.62 | -0.12 | -2.09% | 5.60 | 5.75 | 33377 | 1892.54 | 1.28% |
| 2025-12-05 | 5.56 | 5.74 | 0.18 | 3.24% | 5.46 | 5.83 | 53242 | 2997.38 | 2.05% |
| 2025-12-04 | 5.66 | 5.56 | -0.12 | -2.11% | 5.53 | 5.68 | 30044 | 1679.43 | 1.16% |
| 2025-12-03 | 5.74 | 5.68 | -0.06 | -1.05% | 5.65 | 5.83 | 30888 | 1769.18 | 1.19% |
| 2025-12-02 | 5.79 | 5.74 | -0.07 | -1.20% | 5.69 | 5.85 | 33062 | 1895.75 | 1.27% |
| 2025-12-01 | 5.91 | 5.81 | -0.08 | -1.36% | 5.75 | 5.94 | 33694 | 1970.11 | 1.30% |
| 2025-11-28 | 5.90 | 5.89 | -0.03 | -0.51% | 5.76 | 5.93 | 61292 | 3584.52 | 2.36% |
| 2025-11-27 | 5.66 | 5.92 | 0.28 | 4.96% | 5.62 | 5.92 | 64932 | 3806.43 | 2.50% |
| 2025-11-26 | 5.67 | 5.64 | -0.02 | -0.35% | 5.64 | 5.74 | 28900 | 1644.33 | 1.11% |
| 2025-11-25 | 5.65 | 5.66 | 0.04 | 0.71% | 5.61 | 5.72 | 35753 | 2026.28 | 1.38% |
| 2025-11-24 | 5.54 | 5.62 | 0.04 | 0.72% | 5.46 | 5.66 | 42795 | 2380.92 | 1.65% |
*ST星农(603789)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。
