| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 14.03 | 14.04 | -0.31 | -2.16% | 13.79 | 14.20 | 138502 | 19284.22 | 5.15% |
| 2025-05-16 | 13.51 | 14.35 | 0.82 | 6.06% | 13.43 | 14.88 | 181355 | 25934.78 | 6.75% |
| 2025-05-15 | 13.65 | 13.53 | -0.01 | -0.07% | 13.52 | 13.85 | 53692 | 7357.40 | 2.00% |
| 2025-05-14 | 13.55 | 13.54 | -0.01 | -0.07% | 13.43 | 13.57 | 21726 | 2931.91 | 0.81% |
| 2025-05-13 | 13.63 | 13.55 | 0.00 | 0.00% | 13.43 | 13.65 | 32053 | 4333.03 | 1.19% |
| 2025-05-12 | 13.49 | 13.55 | 0.06 | 0.44% | 13.45 | 13.86 | 46591 | 6341.05 | 1.73% |
| 2025-05-09 | 13.48 | 13.49 | -0.02 | -0.15% | 13.36 | 13.56 | 32063 | 4315.79 | 1.19% |
| 2025-05-08 | 13.39 | 13.51 | 0.08 | 0.60% | 13.32 | 13.53 | 34339 | 4618.77 | 1.28% |
| 2025-05-07 | 13.25 | 13.43 | 0.26 | 1.97% | 13.23 | 13.44 | 50719 | 6758.98 | 1.89% |
| 2025-05-06 | 13.02 | 13.17 | 0.22 | 1.70% | 12.98 | 13.18 | 28077 | 3679.28 | 1.04% |
| 2025-04-30 | 13.17 | 12.95 | -0.19 | -1.45% | 12.94 | 13.17 | 37372 | 4874.02 | 1.39% |
| 2025-04-29 | 13.01 | 13.14 | 0.17 | 1.31% | 12.93 | 13.17 | 34522 | 4508.14 | 1.28% |
| 2025-04-28 | 13.10 | 12.97 | -0.17 | -1.29% | 12.94 | 13.13 | 34105 | 4436.85 | 1.27% |
| 2025-04-25 | 13.16 | 13.14 | -0.08 | -0.61% | 13.10 | 13.25 | 29767 | 3914.86 | 1.11% |
| 2025-04-24 | 13.35 | 13.22 | -0.08 | -0.60% | 13.09 | 13.39 | 45843 | 6072.66 | 1.71% |
| 2025-04-23 | 13.50 | 13.30 | -0.41 | -2.99% | 13.26 | 13.65 | 75152 | 10070.91 | 2.80% |
| 2025-04-22 | 13.03 | 13.71 | 0.65 | 4.98% | 13.03 | 14.00 | 110903 | 15037.25 | 4.13% |
| 2025-04-21 | 12.95 | 13.06 | 0.15 | 1.16% | 12.88 | 13.07 | 25174 | 3267.98 | 0.94% |
| 2025-04-18 | 13.03 | 12.91 | -0.13 | -1.00% | 12.85 | 13.15 | 31590 | 4090.77 | 1.18% |
| 2025-04-17 | 13.10 | 13.04 | -0.11 | -0.84% | 12.96 | 13.18 | 30169 | 3943.49 | 1.12% |
| 2025-04-16 | 13.27 | 13.15 | -0.28 | -2.08% | 12.92 | 13.35 | 52094 | 6833.60 | 1.94% |
| 2025-04-15 | 13.63 | 13.43 | -0.20 | -1.47% | 13.36 | 13.79 | 48638 | 6547.75 | 1.81% |
| 2025-04-14 | 13.39 | 13.63 | 0.11 | 0.81% | 13.39 | 13.79 | 53753 | 7310.59 | 2.00% |
| 2025-04-11 | 14.09 | 13.52 | -0.67 | -4.72% | 13.52 | 14.10 | 87838 | 12002.07 | 3.27% |
| 2025-04-10 | 13.73 | 14.19 | 0.14 | 1.00% | 13.50 | 14.37 | 131372 | 18425.18 | 4.89% |
| 2025-04-09 | 14.00 | 14.05 | 0.53 | 3.92% | 13.69 | 14.45 | 145797 | 20417.92 | 5.42% |
| 2025-04-08 | 12.66 | 13.52 | 1.23 | 10.01% | 12.58 | 13.52 | 42285 | 5600.02 | 1.57% |
| 2025-04-07 | 13.28 | 12.29 | -1.36 | -9.96% | 12.29 | 13.30 | 48454 | 6153.50 | 1.80% |
| 2025-04-03 | 13.50 | 13.65 | 0.15 | 1.11% | 13.41 | 13.70 | 22037 | 2991.26 | 0.82% |
| 2025-04-02 | 13.49 | 13.50 | -0.01 | -0.07% | 13.42 | 13.61 | 16253 | 2199.53 | 0.60% |
| 2025-04-01 | 13.37 | 13.51 | 0.24 | 1.81% | 13.36 | 13.60 | 28091 | 3793.09 | 1.05% |
| 2025-03-31 | 13.58 | 13.27 | -0.35 | -2.57% | 13.20 | 13.60 | 31194 | 4165.37 | 1.16% |
| 2025-03-28 | 13.94 | 13.62 | -0.38 | -2.71% | 13.61 | 13.97 | 29817 | 4095.42 | 1.11% |
| 2025-03-27 | 13.97 | 14.00 | 0.07 | 0.50% | 13.85 | 14.11 | 32626 | 4571.81 | 1.21% |
| 2025-03-26 | 13.72 | 13.93 | 0.17 | 1.24% | 13.72 | 13.94 | 21387 | 2971.08 | 0.80% |
| 2025-03-25 | 13.56 | 13.76 | 0.13 | 0.95% | 13.48 | 13.80 | 19563 | 2670.05 | 0.73% |
| 2025-03-24 | 13.80 | 13.63 | -0.19 | -1.37% | 13.44 | 13.86 | 24648 | 3361.12 | 0.92% |
| 2025-03-21 | 13.95 | 13.82 | -0.14 | -1.00% | 13.76 | 14.03 | 23272 | 3231.39 | 0.87% |
| 2025-03-20 | 14.11 | 13.96 | -0.06 | -0.43% | 13.96 | 14.12 | 22330 | 3130.57 | 0.83% |
| 2025-03-19 | 13.99 | 14.02 | -0.01 | -0.07% | 13.94 | 14.13 | 22466 | 3153.78 | 0.84% |
| 2025-03-18 | 14.03 | 14.03 | 0.00 | 0.00% | 13.90 | 14.06 | 18647 | 2604.11 | 0.69% |
| 2025-03-17 | 13.93 | 14.03 | 0.10 | 0.72% | 13.93 | 14.04 | 25713 | 3600.50 | 0.96% |
| 2025-03-14 | 13.72 | 13.93 | 0.11 | 0.80% | 13.72 | 13.95 | 30893 | 4279.64 | 1.15% |
| 2025-03-13 | 13.77 | 13.82 | 0.02 | 0.14% | 13.63 | 13.85 | 18767 | 2574.81 | 0.70% |
| 2025-03-12 | 13.95 | 13.80 | -0.15 | -1.08% | 13.79 | 13.95 | 18680 | 2588.16 | 0.69% |
| 2025-03-11 | 13.61 | 13.95 | 0.22 | 1.60% | 13.58 | 13.95 | 29095 | 4016.64 | 1.08% |
| 2025-03-10 | 13.81 | 13.73 | -0.08 | -0.58% | 13.62 | 13.95 | 22593 | 3102.87 | 0.84% |
| 2025-03-07 | 13.85 | 13.81 | -0.17 | -1.22% | 13.77 | 14.00 | 20326 | 2819.52 | 0.76% |
| 2025-03-06 | 13.71 | 13.98 | 0.27 | 1.97% | 13.64 | 14.33 | 41719 | 5818.54 | 1.55% |
| 2025-03-05 | 13.89 | 13.71 | -0.16 | -1.15% | 13.62 | 13.90 | 16080 | 2203.25 | 0.60% |
| 2025-03-04 | 13.70 | 13.87 | 0.15 | 1.09% | 13.67 | 13.88 | 16775 | 2312.47 | 0.62% |
| 2025-03-03 | 13.57 | 13.72 | 0.20 | 1.48% | 13.57 | 13.84 | 27434 | 3773.92 | 1.02% |
| 2025-02-28 | 13.78 | 13.52 | -0.26 | -1.89% | 13.50 | 13.80 | 27180 | 3705.35 | 1.01% |
| 2025-02-27 | 13.87 | 13.78 | -0.12 | -0.86% | 13.71 | 13.97 | 26743 | 3687.22 | 0.99% |
| 2025-02-26 | 13.88 | 13.90 | 0.04 | 0.29% | 13.83 | 13.99 | 27766 | 3855.22 | 1.03% |
| 2025-02-25 | 14.03 | 13.86 | -0.41 | -2.87% | 13.85 | 14.15 | 42148 | 5896.28 | 1.57% |
| 2025-02-24 | 14.73 | 14.27 | 0.18 | 1.28% | 14.24 | 14.77 | 68235 | 9877.29 | 2.54% |
| 2025-02-21 | 14.19 | 14.09 | -0.13 | -0.91% | 14.01 | 14.21 | 34286 | 4835.65 | 1.28% |
| 2025-02-20 | 14.16 | 14.22 | 0.04 | 0.28% | 13.97 | 14.24 | 27862 | 3935.00 | 1.04% |
| 2025-02-19 | 13.88 | 14.18 | 0.25 | 1.79% | 13.80 | 14.40 | 37432 | 5287.93 | 1.39% |
| 2025-02-18 | 14.33 | 13.93 | -0.41 | -2.86% | 13.79 | 14.33 | 33367 | 4692.67 | 1.24% |
| 2025-02-17 | 14.11 | 14.34 | 0.25 | 1.77% | 13.96 | 14.44 | 46933 | 6663.87 | 1.75% |
| 2025-02-14 | 14.09 | 14.09 | -0.07 | -0.49% | 13.99 | 14.20 | 23203 | 3269.37 | 0.86% |
| 2025-02-13 | 14.26 | 14.16 | -0.02 | -0.14% | 14.14 | 14.38 | 28813 | 4105.39 | 1.07% |
| 2025-02-12 | 14.19 | 14.18 | -0.07 | -0.49% | 14.03 | 14.29 | 20843 | 2945.75 | 0.78% |
| 2025-02-11 | 14.31 | 14.25 | -0.04 | -0.28% | 14.04 | 14.31 | 23352 | 3310.70 | 0.87% |
| 2025-02-10 | 14.17 | 14.29 | 0.08 | 0.56% | 14.14 | 14.32 | 29276 | 4161.40 | 1.09% |
| 2025-02-07 | 14.07 | 14.21 | 0.14 | 1.00% | 13.94 | 14.24 | 27639 | 3903.79 | 1.03% |
| 2025-02-06 | 13.90 | 14.07 | 0.09 | 0.64% | 13.85 | 14.11 | 17320 | 2422.40 | 0.64% |
| 2025-02-05 | 14.13 | 13.98 | -0.14 | -0.99% | 13.76 | 14.17 | 20323 | 2833.43 | 0.76% |
| 2025-01-27 | 13.95 | 14.12 | 0.22 | 1.58% | 13.92 | 14.25 | 23954 | 3391.61 | 0.89% |
| 2025-01-24 | 13.79 | 13.90 | 0.06 | 0.43% | 13.70 | 13.97 | 13862 | 1918.22 | 0.52% |
| 2025-01-23 | 13.98 | 13.84 | 0.07 | 0.51% | 13.83 | 14.19 | 20526 | 2875.84 | 0.76% |
| 2025-01-22 | 14.03 | 13.77 | -0.26 | -1.85% | 13.77 | 14.04 | 12868 | 1781.90 | 0.48% |
| 2025-01-21 | 14.31 | 14.03 | -0.11 | -0.78% | 13.95 | 14.31 | 15920 | 2235.88 | 0.59% |
| 2025-01-20 | 14.31 | 14.14 | -0.18 | -1.26% | 14.05 | 14.47 | 24936 | 3532.73 | 0.93% |
| 2025-01-17 | 13.93 | 14.32 | 0.35 | 2.51% | 13.89 | 14.37 | 27574 | 3920.34 | 1.03% |
| 2025-01-16 | 14.21 | 13.97 | -0.06 | -0.43% | 13.90 | 14.37 | 21301 | 3000.19 | 0.79% |
| 2025-01-15 | 13.97 | 14.03 | -0.09 | -0.64% | 13.84 | 14.27 | 22416 | 3149.17 | 0.83% |
| 2025-01-14 | 13.31 | 14.12 | 0.75 | 5.61% | 13.31 | 14.17 | 34093 | 4705.39 | 1.27% |
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。
