| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.43 | 13.59 | 0.12 | 0.89% | 13.43 | 13.66 | 24799 | 3370.39 | 0.92% |
| 2025-10-09 | 13.54 | 13.47 | -0.01 | -0.07% | 13.39 | 13.54 | 21221 | 2851.64 | 0.79% |
| 2025-09-30 | 13.42 | 13.48 | 0.05 | 0.37% | 13.42 | 13.56 | 16613 | 2242.28 | 0.62% |
| 2025-09-29 | 13.33 | 13.43 | 0.12 | 0.90% | 13.13 | 13.43 | 17333 | 2314.50 | 0.64% |
| 2025-09-26 | 13.30 | 13.31 | 0.02 | 0.15% | 13.29 | 13.47 | 15155 | 2029.17 | 0.56% |
| 2025-09-25 | 13.38 | 13.29 | -0.11 | -0.82% | 13.27 | 13.48 | 15689 | 2096.26 | 0.58% |
| 2025-09-24 | 13.26 | 13.40 | 0.14 | 1.06% | 13.16 | 13.41 | 16296 | 2176.05 | 0.61% |
| 2025-09-23 | 13.39 | 13.26 | -0.13 | -0.97% | 13.02 | 13.40 | 32920 | 4335.85 | 1.22% |
| 2025-09-22 | 13.73 | 13.39 | -0.30 | -2.19% | 13.33 | 13.73 | 28027 | 3763.40 | 1.04% |
| 2025-09-19 | 13.67 | 13.69 | 0.09 | 0.66% | 13.54 | 13.70 | 22352 | 3044.86 | 0.83% |
| 2025-09-18 | 13.80 | 13.60 | -0.22 | -1.59% | 13.50 | 13.85 | 35270 | 4832.54 | 1.31% |
| 2025-09-17 | 13.87 | 13.82 | -0.05 | -0.36% | 13.77 | 13.89 | 19578 | 2705.72 | 0.73% |
| 2025-09-16 | 13.80 | 13.87 | 0.04 | 0.29% | 13.76 | 13.96 | 25070 | 3469.16 | 0.93% |
| 2025-09-15 | 13.96 | 13.83 | -0.12 | -0.86% | 13.80 | 13.96 | 21677 | 2999.20 | 0.81% |
| 2025-09-12 | 13.86 | 13.95 | 0.06 | 0.43% | 13.81 | 14.00 | 31227 | 4340.43 | 1.16% |
| 2025-09-11 | 13.79 | 13.89 | 0.06 | 0.43% | 13.73 | 13.90 | 27730 | 3831.18 | 1.03% |
| 2025-09-10 | 13.83 | 13.83 | 0.00 | 0.00% | 13.74 | 13.93 | 19444 | 2687.31 | 0.72% |
| 2025-09-09 | 13.88 | 13.83 | -0.09 | -0.65% | 13.75 | 13.95 | 24290 | 3361.98 | 0.90% |
| 2025-09-08 | 13.78 | 13.92 | 0.12 | 0.87% | 13.75 | 13.93 | 30907 | 4281.52 | 1.15% |
| 2025-09-05 | 13.74 | 13.80 | 0.04 | 0.29% | 13.63 | 13.83 | 25447 | 3498.90 | 0.95% |
| 2025-09-04 | 13.61 | 13.76 | 0.15 | 1.10% | 13.56 | 13.88 | 30633 | 4210.75 | 1.14% |
| 2025-09-03 | 13.87 | 13.61 | -0.26 | -1.87% | 13.56 | 13.89 | 28533 | 3919.76 | 1.06% |
| 2025-09-02 | 13.86 | 13.87 | 0.03 | 0.22% | 13.67 | 13.91 | 38397 | 5302.08 | 1.43% |
| 2025-09-01 | 13.89 | 13.84 | -0.04 | -0.29% | 13.72 | 14.04 | 40383 | 5606.15 | 1.50% |
| 2025-08-29 | 13.89 | 13.88 | -0.04 | -0.29% | 13.83 | 13.99 | 30076 | 4180.31 | 1.12% |
| 2025-08-28 | 14.08 | 13.92 | -0.19 | -1.35% | 13.64 | 14.18 | 61573 | 8564.13 | 2.29% |
| 2025-08-27 | 14.37 | 14.11 | -0.34 | -2.35% | 14.07 | 14.53 | 70354 | 10042.22 | 2.62% |
| 2025-08-26 | 14.26 | 14.45 | 0.18 | 1.26% | 14.20 | 14.54 | 73506 | 10610.23 | 2.73% |
| 2025-08-25 | 14.26 | 14.27 | -0.02 | -0.14% | 14.17 | 14.33 | 51088 | 7276.76 | 1.90% |
| 2025-08-22 | 14.35 | 14.29 | -0.06 | -0.42% | 14.15 | 14.39 | 47320 | 6732.16 | 1.76% |
| 2025-08-21 | 14.27 | 14.35 | 0.10 | 0.70% | 14.22 | 14.47 | 56064 | 8059.58 | 2.09% |
| 2025-08-20 | 14.11 | 14.25 | 0.08 | 0.56% | 14.09 | 14.25 | 29888 | 4242.77 | 1.11% |
| 2025-08-19 | 14.08 | 14.17 | 0.10 | 0.71% | 14.07 | 14.23 | 24676 | 3493.47 | 0.92% |
| 2025-08-18 | 14.09 | 14.07 | 0.05 | 0.36% | 14.03 | 14.26 | 44085 | 6235.58 | 1.64% |
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。
