| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 28.30 | 28.33 | -0.09 | -0.32% | 28.12 | 28.42 | 17948 | 5073.14 | 0.35% |
| 2025-12-19 | 28.16 | 28.42 | 0.26 | 0.92% | 28.06 | 28.53 | 16717 | 4744.45 | 0.32% |
| 2025-12-18 | 28.15 | 28.16 | -0.19 | -0.67% | 28.03 | 28.44 | 13692 | 3865.35 | 0.26% |
| 2025-12-17 | 28.53 | 28.35 | 0.43 | 1.54% | 28.13 | 28.83 | 27050 | 7683.61 | 0.52% |
| 2025-12-16 | 28.21 | 27.92 | -0.30 | -1.06% | 27.78 | 28.37 | 14090 | 3946.25 | 0.27% |
| 2025-12-15 | 27.68 | 28.22 | 0.52 | 1.88% | 27.60 | 28.42 | 23101 | 6497.80 | 0.45% |
| 2025-12-12 | 27.68 | 27.70 | 0.09 | 0.33% | 27.37 | 27.73 | 13712 | 3781.18 | 0.26% |
| 2025-12-11 | 28.06 | 27.61 | -0.56 | -1.99% | 27.60 | 28.11 | 19886 | 5516.15 | 0.38% |
| 2025-12-10 | 27.77 | 28.17 | 0.28 | 1.00% | 27.69 | 28.28 | 14619 | 4108.81 | 0.28% |
| 2025-12-09 | 28.07 | 27.89 | -0.14 | -0.50% | 27.86 | 28.48 | 13732 | 3855.84 | 0.27% |
| 2025-12-08 | 27.85 | 28.03 | 0.23 | 0.83% | 27.58 | 28.08 | 16722 | 4646.58 | 0.32% |
| 2025-12-05 | 27.88 | 27.80 | -0.04 | -0.14% | 27.57 | 27.95 | 10669 | 2952.53 | 0.21% |
| 2025-12-04 | 27.70 | 27.84 | 0.09 | 0.32% | 27.53 | 27.94 | 9220 | 2558.47 | 0.18% |
| 2025-12-03 | 28.00 | 27.75 | -0.17 | -0.61% | 27.67 | 28.06 | 7728 | 2149.93 | 0.15% |
| 2025-12-02 | 28.18 | 27.92 | -0.27 | -0.96% | 27.86 | 28.18 | 11603 | 3245.83 | 0.22% |
| 2025-12-01 | 28.42 | 28.19 | -0.14 | -0.49% | 28.13 | 28.50 | 12300 | 3471.93 | 0.24% |
| 2025-11-28 | 28.20 | 28.33 | 0.23 | 0.82% | 27.94 | 28.34 | 9777 | 2754.10 | 0.19% |
| 2025-11-27 | 28.05 | 28.10 | -0.09 | -0.32% | 27.99 | 28.32 | 12103 | 3406.28 | 0.23% |
| 2025-11-26 | 28.26 | 28.19 | -0.07 | -0.25% | 28.16 | 28.46 | 13847 | 3918.03 | 0.27% |
| 2025-11-25 | 28.48 | 28.26 | -0.24 | -0.84% | 28.22 | 28.58 | 17097 | 4850.16 | 0.33% |
| 2025-11-24 | 27.91 | 28.50 | 0.84 | 3.04% | 27.86 | 28.99 | 35054 | 10033.15 | 0.68% |
| 2025-11-21 | 28.00 | 27.66 | -0.34 | -1.21% | 27.60 | 28.34 | 19849 | 5538.44 | 0.38% |
| 2025-11-20 | 28.56 | 28.00 | -0.55 | -1.93% | 27.97 | 28.68 | 20416 | 5748.57 | 0.39% |
| 2025-11-19 | 28.84 | 28.55 | -0.19 | -0.66% | 28.26 | 28.89 | 18860 | 5377.60 | 0.36% |
| 2025-11-18 | 29.18 | 28.74 | -0.46 | -1.58% | 28.60 | 29.20 | 27173 | 7842.66 | 0.52% |
| 2025-11-17 | 30.00 | 29.20 | -0.89 | -2.96% | 29.11 | 30.00 | 40799 | 11996.79 | 0.79% |
| 2025-11-14 | 30.45 | 30.09 | -0.38 | -1.25% | 30.02 | 30.64 | 21426 | 6498.17 | 0.41% |
| 2025-11-13 | 30.41 | 30.47 | -0.05 | -0.16% | 30.16 | 30.52 | 18860 | 5718.14 | 0.36% |
| 2025-11-12 | 30.45 | 30.52 | 0.10 | 0.33% | 30.30 | 30.67 | 17417 | 5308.20 | 0.34% |
| 2025-11-11 | 30.76 | 30.42 | -0.24 | -0.78% | 30.29 | 30.78 | 20272 | 6170.99 | 0.39% |
| 2025-11-10 | 30.15 | 30.66 | 0.66 | 2.20% | 29.88 | 30.73 | 25692 | 7822.73 | 0.50% |
| 2025-11-07 | 30.02 | 30.00 | -0.03 | -0.10% | 29.94 | 30.46 | 17440 | 5259.36 | 0.34% |
| 2025-11-06 | 30.16 | 30.03 | -0.08 | -0.27% | 29.78 | 30.24 | 16256 | 4869.96 | 0.31% |
| 2025-11-05 | 30.45 | 30.50 | 0.04 | 0.13% | 30.22 | 30.71 | 20497 | 6244.95 | 0.40% |
| 2025-11-04 | 31.05 | 30.46 | -0.52 | -1.68% | 30.30 | 31.05 | 19374 | 5938.30 | 0.37% |
| 2025-11-03 | 30.63 | 30.98 | 0.35 | 1.14% | 30.58 | 31.26 | 24154 | 7485.24 | 0.47% |
| 2025-10-31 | 30.26 | 30.63 | 0.36 | 1.19% | 30.25 | 30.70 | 20841 | 6365.19 | 0.40% |
| 2025-10-30 | 30.70 | 30.27 | -0.46 | -1.50% | 30.13 | 30.70 | 14751 | 4477.31 | 0.28% |
| 2025-10-29 | 30.75 | 30.73 | -0.03 | -0.10% | 30.24 | 30.85 | 21944 | 6698.60 | 0.42% |
| 2025-10-28 | 31.06 | 30.76 | -0.46 | -1.47% | 30.69 | 31.16 | 20212 | 6244.61 | 0.39% |
| 2025-10-27 | 30.28 | 31.22 | 0.84 | 2.76% | 30.03 | 31.56 | 44205 | 13716.46 | 0.85% |
| 2025-10-24 | 30.60 | 30.38 | -0.15 | -0.49% | 30.22 | 30.68 | 17569 | 5345.24 | 0.34% |
| 2025-10-23 | 30.31 | 30.53 | 0.23 | 0.76% | 29.81 | 30.53 | 16855 | 5088.56 | 0.33% |
| 2025-10-22 | 30.15 | 30.30 | 0.04 | 0.13% | 30.12 | 30.77 | 20803 | 6340.86 | 0.40% |
| 2025-10-21 | 29.98 | 30.26 | 0.20 | 0.67% | 29.92 | 30.42 | 17291 | 5215.43 | 0.33% |
| 2025-10-20 | 30.23 | 30.06 | -0.17 | -0.56% | 29.86 | 30.41 | 19565 | 5871.82 | 0.38% |
| 2025-10-17 | 30.68 | 30.23 | -0.45 | -1.47% | 30.11 | 30.98 | 21650 | 6580.11 | 0.42% |
| 2025-10-16 | 31.30 | 30.68 | -0.57 | -1.82% | 30.66 | 31.52 | 23446 | 7252.00 | 0.45% |
| 2025-10-15 | 31.17 | 31.25 | -0.14 | -0.45% | 30.90 | 31.45 | 28230 | 8800.63 | 0.54% |
| 2025-10-14 | 30.55 | 31.39 | 0.77 | 2.51% | 30.55 | 31.88 | 58219 | 18261.07 | 1.12% |
| 2025-10-13 | 30.73 | 30.62 | -0.27 | -0.87% | 30.42 | 30.99 | 25399 | 7777.89 | 0.49% |
| 2025-10-10 | 30.41 | 30.89 | 0.48 | 1.58% | 30.11 | 31.20 | 36097 | 11124.65 | 0.69% |
| 2025-10-09 | 29.91 | 30.41 | 0.16 | 0.53% | 29.50 | 30.48 | 35074 | 10479.15 | 0.67% |
| 2025-09-30 | 30.30 | 30.25 | 0.02 | 0.07% | 29.96 | 30.44 | 21794 | 6583.13 | 0.42% |
| 2025-09-29 | 30.63 | 30.23 | -0.50 | -1.63% | 29.62 | 30.63 | 44999 | 13461.48 | 0.86% |
| 2025-09-26 | 30.90 | 30.73 | -0.23 | -0.74% | 30.71 | 31.14 | 25496 | 7884.43 | 0.49% |
| 2025-09-25 | 31.42 | 30.96 | -0.44 | -1.40% | 30.80 | 31.49 | 33254 | 10311.77 | 0.63% |
| 2025-09-24 | 31.26 | 31.40 | 0.17 | 0.54% | 30.96 | 31.47 | 28443 | 8886.98 | 0.54% |
| 2025-09-23 | 31.50 | 31.23 | -0.30 | -0.95% | 30.88 | 31.66 | 29825 | 9300.26 | 0.57% |
| 2025-09-22 | 31.80 | 31.53 | -0.42 | -1.31% | 31.22 | 31.84 | 27858 | 8753.78 | 0.53% |
| 2025-09-19 | 31.55 | 31.95 | 0.25 | 0.79% | 31.50 | 31.97 | 38826 | 12310.58 | 0.74% |
| 2025-09-18 | 32.70 | 31.70 | -1.26 | -3.82% | 31.44 | 32.91 | 60865 | 19518.17 | 1.16% |
| 2025-09-17 | 33.31 | 32.96 | -0.43 | -1.29% | 32.47 | 33.55 | 51365 | 16886.49 | 0.98% |
| 2025-09-16 | 34.39 | 33.39 | -1.11 | -3.22% | 32.98 | 34.50 | 60083 | 20082.30 | 1.15% |
| 2025-09-15 | 33.75 | 34.50 | 0.75 | 2.22% | 33.41 | 35.00 | 66022 | 22781.89 | 1.26% |
| 2025-09-12 | 33.24 | 33.75 | 0.24 | 0.72% | 33.24 | 34.21 | 62764 | 21182.28 | 1.20% |
| 2025-09-11 | 32.41 | 33.51 | 0.97 | 2.98% | 32.33 | 34.66 | 126989 | 43140.13 | 2.42% |
| 2025-09-10 | 32.44 | 32.54 | 0.14 | 0.43% | 31.70 | 32.95 | 43177 | 13918.14 | 0.82% |
| 2025-09-09 | 32.68 | 32.40 | -0.40 | -1.22% | 32.29 | 32.98 | 38696 | 12588.85 | 0.74% |
| 2025-09-08 | 32.00 | 32.80 | 1.42 | 4.53% | 31.70 | 33.54 | 87563 | 28733.26 | 1.67% |
| 2025-09-05 | 31.02 | 31.38 | 0.31 | 1.00% | 30.38 | 31.44 | 41195 | 12713.41 | 0.79% |
| 2025-09-04 | 30.78 | 31.07 | 0.24 | 0.78% | 30.62 | 31.19 | 34837 | 10766.71 | 0.66% |
| 2025-09-03 | 31.70 | 30.83 | -0.99 | -3.11% | 30.61 | 31.99 | 48328 | 15050.99 | 0.92% |
| 2025-09-02 | 32.48 | 31.82 | -0.66 | -2.03% | 31.75 | 32.68 | 38264 | 12285.37 | 0.73% |
| 2025-09-01 | 32.21 | 32.48 | 0.38 | 1.18% | 31.80 | 32.83 | 37733 | 12206.00 | 0.72% |
| 2025-08-29 | 32.30 | 32.10 | -0.21 | -0.65% | 32.03 | 32.70 | 48237 | 15589.76 | 0.92% |
| 2025-08-28 | 32.98 | 32.31 | -0.59 | -1.79% | 31.75 | 33.02 | 59250 | 19160.62 | 1.13% |
| 2025-08-27 | 33.97 | 32.90 | -1.48 | -4.30% | 32.82 | 34.15 | 76329 | 25605.61 | 1.46% |
| 2025-08-26 | 33.12 | 34.38 | 1.11 | 3.34% | 32.93 | 34.55 | 86262 | 29217.86 | 1.64% |
| 2025-08-25 | 32.97 | 33.27 | 0.25 | 0.76% | 32.63 | 33.27 | 51438 | 16975.45 | 0.98% |
神农集团(605296)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。
