| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.91 | 5.81 | -0.10 | -1.69% | 5.80 | 5.93 | 26290 | 1536.14 | 1.01% |
| 2025-10-24 | 5.82 | 5.91 | 0.09 | 1.55% | 5.82 | 5.91 | 24185 | 1419.30 | 0.93% |
| 2025-10-23 | 5.83 | 5.82 | -0.04 | -0.68% | 5.74 | 5.86 | 25136 | 1458.07 | 0.97% |
| 2025-10-22 | 5.83 | 5.86 | 0.06 | 1.03% | 5.79 | 5.94 | 29217 | 1716.22 | 1.12% |
| 2025-10-21 | 5.66 | 5.80 | 0.14 | 2.47% | 5.66 | 5.84 | 27426 | 1582.00 | 1.05% |
| 2025-10-20 | 5.60 | 5.66 | 0.09 | 1.62% | 5.58 | 5.67 | 24606 | 1387.43 | 0.95% |
| 2025-10-17 | 5.60 | 5.57 | -0.04 | -0.71% | 5.56 | 5.76 | 35162 | 1989.85 | 1.35% |
| 2025-10-16 | 5.58 | 5.61 | -0.01 | -0.18% | 5.57 | 5.66 | 19850 | 1114.35 | 0.76% |
| 2025-10-15 | 5.61 | 5.62 | 0.01 | 0.18% | 5.56 | 5.64 | 34282 | 1920.73 | 1.32% |
| 2025-10-14 | 5.67 | 5.61 | -0.04 | -0.71% | 5.60 | 5.71 | 26501 | 1501.17 | 1.02% |
| 2025-10-13 | 5.51 | 5.65 | -0.04 | -0.70% | 5.51 | 5.68 | 43870 | 2454.76 | 1.69% |
| 2025-10-10 | 5.60 | 5.69 | 0.04 | 0.71% | 5.60 | 5.75 | 49764 | 2823.06 | 1.91% |
| 2025-10-09 | 5.56 | 5.65 | -0.06 | -1.05% | 5.56 | 5.71 | 110356 | 6200.07 | 4.24% |
| 2025-09-30 | 5.71 | 5.71 | -0.30 | -4.99% | 5.71 | 5.71 | 7878 | 449.83 | 0.30% |
| 2025-09-29 | 6.13 | 6.01 | 0.05 | 0.84% | 5.98 | 6.14 | 30937 | 1869.23 | 1.19% |
| 2025-09-26 | 5.99 | 5.96 | -0.01 | -0.17% | 5.90 | 6.02 | 25499 | 1520.79 | 0.98% |
| 2025-09-25 | 6.01 | 5.97 | -0.03 | -0.50% | 5.94 | 6.07 | 21711 | 1299.43 | 0.84% |
| 2025-09-24 | 5.91 | 6.00 | -0.04 | -0.66% | 5.89 | 6.01 | 36569 | 2180.56 | 1.41% |
| 2025-09-23 | 6.21 | 6.04 | -0.16 | -2.58% | 5.91 | 6.22 | 46836 | 2818.81 | 1.80% |
| 2025-09-22 | 6.26 | 6.20 | -0.06 | -0.96% | 6.03 | 6.39 | 44644 | 2760.65 | 1.72% |
| 2025-09-19 | 6.27 | 6.26 | 0.02 | 0.32% | 6.17 | 6.30 | 31632 | 1972.61 | 1.22% |
| 2025-09-18 | 6.44 | 6.24 | -0.20 | -3.11% | 6.18 | 6.50 | 57084 | 3604.09 | 2.20% |
| 2025-09-17 | 6.51 | 6.44 | -0.07 | -1.08% | 6.43 | 6.66 | 45198 | 2941.51 | 1.74% |
| 2025-09-16 | 6.46 | 6.51 | 0.07 | 1.09% | 6.40 | 6.53 | 31370 | 2028.29 | 1.21% |
| 2025-09-15 | 6.51 | 6.44 | -0.07 | -1.08% | 6.39 | 6.54 | 40136 | 2586.60 | 1.54% |
| 2025-09-12 | 6.61 | 6.51 | -0.06 | -0.91% | 6.45 | 6.65 | 39146 | 2555.66 | 1.51% |
| 2025-09-11 | 6.60 | 6.57 | -0.03 | -0.45% | 6.47 | 6.62 | 36440 | 2379.25 | 1.40% |
| 2025-09-10 | 6.62 | 6.60 | 0.00 | 0.00% | 6.51 | 6.63 | 44564 | 2925.45 | 1.71% |
| 2025-09-09 | 6.41 | 6.60 | 0.24 | 3.77% | 6.35 | 6.67 | 75909 | 4940.45 | 2.92% |
| 2025-09-08 | 6.22 | 6.36 | 0.20 | 3.25% | 6.21 | 6.38 | 59614 | 3752.54 | 2.29% |
| 2025-09-05 | 6.14 | 6.16 | 0.00 | 0.00% | 6.09 | 6.24 | 45810 | 2814.73 | 1.76% |
| 2025-09-04 | 6.21 | 6.16 | -0.10 | -1.60% | 6.10 | 6.33 | 55689 | 3443.85 | 2.14% |
| 2025-09-03 | 6.29 | 6.26 | 0.00 | 0.00% | 6.21 | 6.45 | 81565 | 5150.29 | 3.14% |
| 2025-09-02 | 6.15 | 6.26 | 0.18 | 2.96% | 6.09 | 6.26 | 89444 | 5532.29 | 3.44% |
| 2025-09-01 | 6.15 | 6.08 | 0.06 | 1.00% | 6.03 | 6.27 | 64388 | 3949.04 | 2.48% |
| 2025-08-29 | 5.91 | 6.02 | 0.06 | 1.01% | 5.91 | 6.07 | 40352 | 2417.79 | 1.55% |
| 2025-08-28 | 5.91 | 5.96 | -0.01 | -0.17% | 5.70 | 6.00 | 81748 | 4800.76 | 3.14% |
| 2025-08-27 | 6.09 | 5.97 | -0.08 | -1.32% | 5.97 | 6.20 | 71430 | 4347.79 | 2.75% |
| 2025-08-26 | 5.95 | 6.05 | 0.09 | 1.51% | 5.94 | 6.12 | 55704 | 3374.95 | 2.14% |
| 2025-08-25 | 6.05 | 5.96 | -0.09 | -1.49% | 5.93 | 6.11 | 67962 | 4081.15 | 2.61% |
| 2025-08-22 | 6.01 | 6.05 | -0.04 | -0.66% | 5.99 | 6.17 | 76999 | 4660.84 | 2.96% |
| 2025-08-21 | 5.95 | 6.09 | 0.18 | 3.05% | 5.89 | 6.21 | 132255 | 8091.97 | 5.09% |
| 2025-08-20 | 5.86 | 5.91 | 0.05 | 0.85% | 5.83 | 5.94 | 50741 | 2990.87 | 1.95% |
| 2025-08-19 | 6.01 | 5.86 | -0.10 | -1.68% | 5.80 | 6.04 | 92283 | 5421.60 | 3.55% |
| 2025-08-18 | 6.06 | 5.96 | -0.08 | -1.32% | 5.91 | 6.21 | 125067 | 7517.91 | 4.81% |
| 2025-08-15 | 5.81 | 6.04 | 0.29 | 5.04% | 5.78 | 6.04 | 50564 | 3007.91 | 1.94% |
| 2025-08-14 | 5.95 | 5.75 | -0.10 | -1.71% | 5.70 | 6.08 | 169344 | 9933.42 | 6.51% |
| 2025-08-13 | 5.79 | 5.85 | 0.28 | 5.03% | 5.75 | 5.85 | 100717 | 5882.15 | 3.87% |
| 2025-08-12 | 5.51 | 5.57 | 0.06 | 1.09% | 5.50 | 5.59 | 39490 | 2195.74 | 1.52% |
| 2025-08-11 | 5.50 | 5.51 | 0.00 | 0.00% | 5.49 | 5.58 | 37549 | 2075.51 | 1.44% |
| 2025-08-08 | 5.53 | 5.51 | 0.00 | 0.00% | 5.46 | 5.54 | 28747 | 1581.18 | 1.11% |
| 2025-08-07 | 5.45 | 5.51 | 0.06 | 1.10% | 5.43 | 5.57 | 54892 | 3035.39 | 2.11% |
| 2025-08-06 | 5.45 | 5.45 | 0.00 | 0.00% | 5.38 | 5.47 | 33159 | 1795.74 | 1.28% |
| 2025-08-05 | 5.38 | 5.45 | 0.07 | 1.30% | 5.34 | 5.46 | 29937 | 1625.88 | 1.15% |
| 2025-08-04 | 5.30 | 5.38 | 0.07 | 1.32% | 5.25 | 5.39 | 25831 | 1378.74 | 0.99% |
| 2025-08-01 | 5.25 | 5.31 | 0.05 | 0.95% | 5.25 | 5.31 | 25176 | 1331.03 | 0.97% |
| 2025-07-31 | 5.27 | 5.26 | -0.05 | -0.94% | 5.24 | 5.36 | 34753 | 1842.37 | 1.34% |
| 2025-07-30 | 5.35 | 5.31 | -0.01 | -0.19% | 5.24 | 5.37 | 37090 | 1967.31 | 1.43% |
| 2025-07-29 | 5.45 | 5.32 | -0.11 | -2.03% | 5.28 | 5.46 | 45928 | 2452.08 | 1.77% |
| 2025-07-28 | 5.52 | 5.43 | -0.11 | -1.99% | 5.42 | 5.52 | 44729 | 2442.34 | 1.72% |
| 2025-07-25 | 5.53 | 5.54 | 0.05 | 0.91% | 5.49 | 5.55 | 32666 | 1805.02 | 1.26% |
| 2025-07-24 | 5.49 | 5.49 | -0.01 | -0.18% | 5.43 | 5.52 | 36184 | 1983.52 | 1.39% |
| 2025-07-23 | 5.46 | 5.50 | 0.05 | 0.92% | 5.45 | 5.64 | 54424 | 3013.01 | 2.09% |
| 2025-07-22 | 5.44 | 5.45 | 0.04 | 0.74% | 5.38 | 5.51 | 48833 | 2655.33 | 1.88% |
| 2025-07-21 | 5.37 | 5.41 | 0.04 | 0.74% | 5.36 | 5.45 | 30346 | 1642.54 | 1.17% |
| 2025-07-18 | 5.38 | 5.37 | -0.04 | -0.74% | 5.36 | 5.42 | 22327 | 1201.06 | 0.86% |
| 2025-07-17 | 5.39 | 5.41 | 0.01 | 0.19% | 5.36 | 5.45 | 28246 | 1528.28 | 1.09% |
| 2025-07-16 | 5.28 | 5.40 | 0.11 | 2.08% | 5.26 | 5.40 | 40333 | 2160.50 | 1.55% |
| 2025-07-15 | 5.40 | 5.29 | -0.15 | -2.76% | 5.19 | 5.41 | 70387 | 3717.76 | 2.71% |
| 2025-07-14 | 5.46 | 5.44 | -0.02 | -0.37% | 5.37 | 5.46 | 36297 | 1966.93 | 1.40% |
| 2025-07-11 | 5.48 | 5.46 | -0.03 | -0.55% | 5.39 | 5.52 | 48623 | 2653.34 | 1.87% |
| 2025-07-10 | 5.52 | 5.49 | -0.04 | -0.72% | 5.45 | 5.54 | 56195 | 3082.58 | 2.16% |
| 2025-07-09 | 5.61 | 5.53 | -0.11 | -1.95% | 5.52 | 5.66 | 47968 | 2676.13 | 1.84% |
| 2025-07-08 | 5.54 | 5.64 | 0.12 | 2.17% | 5.51 | 5.64 | 51922 | 2891.03 | 2.00% |
| 2025-07-07 | 5.54 | 5.52 | -0.04 | -0.72% | 5.48 | 5.57 | 43982 | 2432.56 | 1.69% |
| 2025-07-04 | 5.78 | 5.56 | -0.20 | -3.47% | 5.55 | 5.78 | 67668 | 3817.13 | 2.60% |
| 2025-07-03 | 5.74 | 5.76 | 0.01 | 0.17% | 5.73 | 5.83 | 41467 | 2395.92 | 1.59% |
| 2025-07-02 | 5.78 | 5.75 | -0.03 | -0.52% | 5.68 | 5.78 | 33761 | 1933.18 | 1.30% |
| 2025-07-01 | 5.78 | 5.78 | 0.03 | 0.52% | 5.70 | 5.85 | 46220 | 2674.62 | 1.78% |
| 2025-06-30 | 5.65 | 5.75 | 0.15 | 2.68% | 5.65 | 5.83 | 49882 | 2865.31 | 1.92% |
*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。
