| 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 | 13.55 | 13.55 | 0.06 | 0.44% | 13.34 | 13.64 | 39851 | 5386.92 | 1.48% |
| 2026-02-02 | 13.94 | 13.49 | -0.61 | -4.33% | 13.48 | 14.07 | 67123 | 9195.83 | 2.50% |
| 2026-01-30 | 13.80 | 14.10 | 0.12 | 0.86% | 13.79 | 14.23 | 88078 | 12376.40 | 3.28% |
| 2026-01-29 | 14.50 | 13.98 | -0.29 | -2.03% | 13.95 | 14.90 | 135779 | 19328.19 | 5.05% |
| 2026-01-28 | 13.83 | 14.27 | 0.23 | 1.64% | 13.82 | 14.55 | 119339 | 17054.86 | 4.44% |
| 2026-01-27 | 13.75 | 14.04 | 0.12 | 0.86% | 13.70 | 14.15 | 76249 | 10650.47 | 2.84% |
| 2026-01-26 | 13.69 | 13.92 | 0.15 | 1.09% | 13.61 | 14.05 | 51400 | 7111.03 | 1.91% |
| 2026-01-23 | 13.67 | 13.77 | 0.12 | 0.88% | 13.59 | 13.88 | 44558 | 6129.19 | 1.66% |
| 2026-01-22 | 13.65 | 13.65 | 0.11 | 0.81% | 13.48 | 13.67 | 23095 | 3140.88 | 0.86% |
| 2026-01-21 | 13.54 | 13.54 | -0.01 | -0.07% | 13.42 | 13.59 | 20820 | 2815.94 | 0.77% |
| 2026-01-20 | 13.53 | 13.55 | 0.03 | 0.22% | 13.46 | 13.58 | 28240 | 3818.00 | 1.05% |
| 2026-01-19 | 13.20 | 13.52 | 0.37 | 2.81% | 13.16 | 13.55 | 47072 | 6310.64 | 1.75% |
| 2026-01-16 | 13.36 | 13.15 | -0.11 | -0.83% | 13.11 | 13.38 | 21720 | 2862.29 | 0.81% |
| 2026-01-15 | 13.06 | 13.26 | 0.16 | 1.22% | 13.02 | 13.30 | 34862 | 4603.99 | 1.30% |
| 2026-01-14 | 13.12 | 13.10 | -0.02 | -0.15% | 12.97 | 13.23 | 36793 | 4827.83 | 1.37% |
| 2026-01-13 | 13.19 | 13.12 | -0.07 | -0.53% | 13.07 | 13.28 | 34406 | 4533.15 | 1.28% |
| 2026-01-12 | 13.10 | 13.19 | 0.10 | 0.76% | 13.06 | 13.21 | 30662 | 4029.34 | 1.14% |
| 2026-01-09 | 13.01 | 13.09 | 0.04 | 0.31% | 12.98 | 13.09 | 28299 | 3691.17 | 1.05% |
| 2026-01-08 | 12.96 | 13.05 | 0.08 | 0.62% | 12.95 | 13.05 | 15437 | 2008.92 | 0.57% |
| 2026-01-07 | 13.10 | 12.97 | -0.10 | -0.77% | 12.94 | 13.10 | 18204 | 2367.18 | 0.68% |
| 2026-01-06 | 12.94 | 13.07 | 0.14 | 1.08% | 12.92 | 13.07 | 17775 | 2313.37 | 0.66% |
| 2026-01-05 | 12.87 | 12.93 | 0.07 | 0.54% | 12.82 | 13.05 | 33056 | 4278.40 | 1.23% |
| 2025-12-31 | 12.98 | 12.86 | -0.12 | -0.92% | 12.85 | 13.02 | 19432 | 2507.44 | 0.72% |
| 2025-12-30 | 12.98 | 12.98 | -0.05 | -0.38% | 12.90 | 13.13 | 16518 | 2149.49 | 0.61% |
| 2025-12-29 | 13.06 | 13.03 | -0.03 | -0.23% | 12.98 | 13.07 | 16073 | 2093.45 | 0.60% |
| 2025-12-26 | 13.15 | 13.06 | -0.09 | -0.68% | 13.04 | 13.18 | 15964 | 2091.54 | 0.59% |
| 2025-12-25 | 13.08 | 13.15 | 0.07 | 0.54% | 13.06 | 13.18 | 15128 | 1987.02 | 0.56% |
| 2025-12-24 | 13.03 | 13.08 | 0.03 | 0.23% | 13.00 | 13.13 | 17324 | 2267.60 | 0.64% |
| 2025-12-23 | 13.04 | 13.05 | 0.00 | 0.00% | 12.99 | 13.14 | 18009 | 2355.61 | 0.67% |
| 2025-12-22 | 13.09 | 13.05 | -0.04 | -0.31% | 13.00 | 13.10 | 13854 | 1808.62 | 0.52% |
| 2025-12-19 | 12.94 | 13.09 | 0.22 | 1.71% | 12.79 | 13.09 | 16603 | 2154.04 | 0.62% |
| 2025-12-18 | 12.66 | 12.87 | 0.15 | 1.18% | 12.66 | 12.89 | 17311 | 2221.98 | 0.64% |
| 2025-12-17 | 12.75 | 12.72 | -0.07 | -0.55% | 12.58 | 12.79 | 21090 | 2673.38 | 0.78% |
| 2025-12-16 | 12.92 | 12.79 | -0.18 | -1.39% | 12.74 | 12.97 | 18317 | 2352.61 | 0.68% |
| 2025-12-15 | 12.73 | 12.97 | 0.24 | 1.89% | 12.71 | 13.30 | 36002 | 4680.92 | 1.34% |
| 2025-12-12 | 12.80 | 12.73 | -0.05 | -0.39% | 12.73 | 12.86 | 21963 | 2807.80 | 0.82% |
| 2025-12-11 | 12.96 | 12.78 | -0.18 | -1.39% | 12.77 | 12.99 | 23491 | 3019.14 | 0.87% |
| 2025-12-10 | 12.95 | 12.96 | 0.00 | 0.00% | 12.91 | 13.07 | 18428 | 2391.38 | 0.69% |
| 2025-12-09 | 13.14 | 12.96 | -0.14 | -1.07% | 12.95 | 13.14 | 18842 | 2452.30 | 0.70% |
| 2025-12-08 | 13.15 | 13.10 | 0.00 | 0.00% | 13.05 | 13.18 | 20563 | 2696.23 | 0.76% |
| 2025-12-05 | 12.95 | 13.10 | 0.15 | 1.16% | 12.88 | 13.11 | 20951 | 2729.71 | 0.78% |
| 2025-12-04 | 13.07 | 12.95 | -0.18 | -1.37% | 12.95 | 13.12 | 22227 | 2892.43 | 0.83% |
| 2025-12-03 | 13.13 | 13.13 | 0.02 | 0.15% | 13.04 | 13.28 | 23394 | 3069.47 | 0.87% |
| 2025-12-02 | 13.13 | 13.11 | 0.00 | 0.00% | 13.01 | 13.15 | 16654 | 2178.67 | 0.62% |
| 2025-12-01 | 13.10 | 13.11 | -0.03 | -0.23% | 13.09 | 13.21 | 23850 | 3135.17 | 0.89% |
| 2025-11-28 | 13.17 | 13.14 | 0.00 | 0.00% | 13.06 | 13.19 | 25179 | 3305.07 | 0.94% |
| 2025-11-27 | 12.98 | 13.14 | 0.16 | 1.23% | 12.97 | 13.21 | 19194 | 2518.88 | 0.71% |
| 2025-11-26 | 13.13 | 12.98 | -0.11 | -0.84% | 12.96 | 13.16 | 22968 | 3001.09 | 0.85% |
| 2025-11-25 | 13.02 | 13.09 | 0.09 | 0.69% | 12.95 | 13.16 | 27501 | 3597.84 | 1.02% |
| 2025-11-24 | 13.04 | 13.00 | 0.07 | 0.54% | 12.93 | 13.09 | 28877 | 3754.44 | 1.07% |
| 2025-11-21 | 13.41 | 12.93 | -0.59 | -4.36% | 12.91 | 13.58 | 52381 | 6898.32 | 1.95% |
| 2025-11-20 | 13.66 | 13.52 | -0.14 | -1.02% | 13.46 | 13.72 | 28574 | 3871.86 | 1.06% |
| 2025-11-19 | 13.73 | 13.66 | -0.06 | -0.44% | 13.58 | 13.84 | 30629 | 4191.57 | 1.14% |
| 2025-11-18 | 13.91 | 13.72 | -0.23 | -1.65% | 13.68 | 14.13 | 49330 | 6824.05 | 1.84% |
| 2025-11-17 | 14.30 | 13.95 | 0.06 | 0.43% | 13.93 | 14.43 | 67373 | 9523.72 | 2.51% |
| 2025-11-14 | 13.82 | 13.89 | 0.00 | 0.00% | 13.77 | 13.97 | 31422 | 4364.90 | 1.17% |
| 2025-11-13 | 13.74 | 13.89 | 0.13 | 0.94% | 13.67 | 14.03 | 37839 | 5246.88 | 1.41% |
| 2025-11-12 | 13.74 | 13.76 | 0.02 | 0.15% | 13.67 | 13.80 | 24573 | 3375.09 | 0.91% |
| 2025-11-11 | 13.70 | 13.74 | 0.04 | 0.29% | 13.64 | 13.75 | 17132 | 2349.88 | 0.64% |
| 2025-11-10 | 13.66 | 13.70 | 0.06 | 0.44% | 13.64 | 13.75 | 25148 | 3448.06 | 0.94% |
| 2025-11-07 | 13.46 | 13.64 | 0.12 | 0.89% | 13.41 | 13.70 | 25685 | 3495.35 | 0.96% |
| 2025-11-06 | 13.40 | 13.52 | 0.15 | 1.12% | 13.37 | 13.52 | 25210 | 3397.16 | 0.94% |
| 2025-11-05 | 13.27 | 13.37 | 0.04 | 0.30% | 13.23 | 13.44 | 23770 | 3179.16 | 0.88% |
| 2025-11-04 | 13.38 | 13.33 | -0.05 | -0.37% | 13.24 | 13.39 | 24059 | 3205.98 | 0.90% |
| 2025-11-03 | 13.30 | 13.38 | 0.08 | 0.60% | 13.23 | 13.39 | 28777 | 3833.12 | 1.07% |
| 2025-10-31 | 13.25 | 13.30 | 0.08 | 0.61% | 13.20 | 13.39 | 26706 | 3556.63 | 0.99% |
| 2025-10-30 | 13.29 | 13.22 | -0.06 | -0.45% | 13.17 | 13.35 | 30617 | 4050.87 | 1.14% |
| 2025-10-29 | 13.65 | 13.28 | -0.48 | -3.49% | 13.23 | 13.67 | 68233 | 9115.66 | 2.54% |
| 2025-10-28 | 13.73 | 13.76 | -0.03 | -0.22% | 13.70 | 13.85 | 19705 | 2716.99 | 0.73% |
| 2025-10-27 | 13.72 | 13.79 | 0.07 | 0.51% | 13.65 | 13.86 | 24906 | 3426.98 | 0.93% |
| 2025-10-24 | 13.73 | 13.72 | -0.08 | -0.58% | 13.68 | 13.77 | 22203 | 3048.72 | 0.83% |
| 2025-10-23 | 13.67 | 13.80 | 0.14 | 1.02% | 13.56 | 13.80 | 26678 | 3655.36 | 0.99% |
| 2025-10-22 | 13.70 | 13.66 | -0.02 | -0.15% | 13.60 | 13.73 | 15277 | 2090.04 | 0.57% |
| 2025-10-21 | 13.65 | 13.68 | 0.06 | 0.44% | 13.56 | 13.70 | 19578 | 2674.58 | 0.73% |
| 2025-10-20 | 13.59 | 13.62 | 0.14 | 1.04% | 13.50 | 13.69 | 21388 | 2906.21 | 0.80% |
| 2025-10-17 | 13.61 | 13.48 | -0.13 | -0.96% | 13.48 | 13.74 | 21297 | 2898.91 | 0.79% |
| 2025-10-16 | 13.71 | 13.61 | -0.13 | -0.95% | 13.59 | 13.75 | 16406 | 2239.74 | 0.61% |
| 2025-10-15 | 13.65 | 13.74 | 0.12 | 0.88% | 13.59 | 13.74 | 20809 | 2846.85 | 0.77% |
| 2025-10-14 | 13.63 | 13.62 | 0.10 | 0.74% | 13.54 | 13.74 | 22392 | 3050.88 | 0.83% |
| 2025-10-13 | 13.32 | 13.52 | -0.07 | -0.52% | 13.25 | 13.60 | 23670 | 3187.66 | 0.88% |
中农立华(603970)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。
