| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.79 | 5.58 | -0.22 | -3.79% | 5.58 | 5.82 | 59317 | 3356.64 | 2.28% |
| 2025-11-20 | 5.87 | 5.80 | -0.08 | -1.36% | 5.72 | 5.92 | 48600 | 2824.53 | 1.87% |
| 2025-11-19 | 6.01 | 5.88 | -0.13 | -2.16% | 5.83 | 6.05 | 46161 | 2730.10 | 1.78% |
| 2025-11-18 | 6.08 | 6.01 | -0.07 | -1.15% | 5.95 | 6.08 | 38555 | 2311.12 | 1.48% |
| 2025-11-17 | 6.14 | 6.08 | -0.07 | -1.14% | 6.04 | 6.16 | 40623 | 2475.36 | 1.56% |
| 2025-11-14 | 6.10 | 6.15 | 0.03 | 0.49% | 6.10 | 6.24 | 34516 | 2126.65 | 1.33% |
| 2025-11-13 | 6.12 | 6.12 | 0.01 | 0.16% | 6.03 | 6.15 | 40368 | 2458.08 | 1.55% |
| 2025-11-12 | 6.23 | 6.11 | -0.04 | -0.65% | 6.10 | 6.36 | 49961 | 3109.75 | 1.92% |
| 2025-11-11 | 6.30 | 6.15 | 0.00 | 0.00% | 6.10 | 6.38 | 88010 | 5487.10 | 3.38% |
| 2025-11-10 | 5.80 | 6.15 | 0.29 | 4.95% | 5.80 | 6.15 | 65288 | 3912.24 | 2.51% |
| 2025-11-07 | 5.85 | 5.86 | -0.03 | -0.51% | 5.85 | 5.92 | 24552 | 1443.48 | 0.94% |
| 2025-11-06 | 6.00 | 5.89 | -0.07 | -1.17% | 5.85 | 6.05 | 43041 | 2544.64 | 1.66% |
| 2025-11-05 | 5.87 | 5.96 | -0.03 | -0.50% | 5.87 | 6.02 | 28368 | 1692.09 | 1.09% |
| 2025-11-04 | 6.04 | 5.99 | -0.08 | -1.32% | 5.95 | 6.08 | 33183 | 1991.58 | 1.28% |
| 2025-11-03 | 5.94 | 6.07 | 0.14 | 2.36% | 5.89 | 6.10 | 44942 | 2701.88 | 1.73% |
| 2025-10-31 | 5.94 | 5.93 | 0.05 | 0.85% | 5.85 | 6.10 | 63287 | 3759.20 | 2.43% |
| 2025-10-30 | 5.75 | 5.88 | 0.11 | 1.91% | 5.73 | 5.92 | 36870 | 2161.88 | 1.42% |
| 2025-10-29 | 5.78 | 5.77 | -0.02 | -0.35% | 5.68 | 5.80 | 20464 | 1171.79 | 0.79% |
| 2025-10-28 | 5.80 | 5.79 | -0.02 | -0.34% | 5.77 | 5.88 | 24345 | 1417.09 | 0.94% |
| 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% |
*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。
