| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 15.400 | 15.680 | 0.280 | 1.82% | 15.390 | 16.070 | 35349 | 5567.619 | 2.20% |
| 2025-09-29 | 15.430 | 15.400 | -0.370 | -2.35% | 15.310 | 15.690 | 47386 | 7312.195 | 2.95% |
| 2025-09-26 | 15.550 | 15.770 | 0.580 | 3.82% | 15.480 | 16.450 | 89331 | 14200.985 | 5.56% |
| 2025-09-25 | 15.090 | 15.190 | 0.130 | 0.86% | 15.000 | 15.360 | 31404 | 4778.397 | 1.96% |
| 2025-09-24 | 15.170 | 15.060 | 0.100 | 0.67% | 14.910 | 15.280 | 26801 | 4041.607 | 1.67% |
| 2025-09-23 | 15.650 | 14.960 | -0.510 | -3.30% | 14.850 | 15.670 | 38924 | 5879.001 | 2.42% |
| 2025-09-22 | 16.130 | 15.470 | -0.600 | -3.73% | 15.370 | 16.130 | 50084 | 7800.804 | 3.12% |
| 2025-09-19 | 16.610 | 16.070 | -0.590 | -3.54% | 16.060 | 16.720 | 53524 | 8704.577 | 3.33% |
| 2025-09-18 | 16.930 | 16.660 | -0.260 | -1.54% | 16.650 | 17.070 | 38707 | 6533.999 | 2.41% |
| 2025-09-17 | 17.100 | 16.920 | -0.160 | -0.94% | 16.830 | 17.100 | 32459 | 5493.756 | 2.02% |
| 2025-09-16 | 17.300 | 17.080 | -0.370 | -2.12% | 17.010 | 17.450 | 40518 | 6922.367 | 2.52% |
| 2025-09-15 | 17.550 | 17.450 | 0.250 | 1.45% | 17.230 | 17.710 | 44562 | 7772.274 | 2.77% |
| 2025-09-12 | 17.180 | 17.200 | 0.030 | 0.17% | 17.050 | 17.430 | 29372 | 5063.253 | 1.83% |
| 2025-09-11 | 17.050 | 17.170 | 0.120 | 0.70% | 17.050 | 17.460 | 34730 | 5979.171 | 2.16% |
| 2025-09-10 | 17.000 | 17.050 | -0.110 | -0.64% | 16.900 | 17.180 | 25380 | 4320.023 | 1.58% |
| 2025-09-09 | 17.900 | 17.160 | -0.410 | -2.33% | 17.120 | 17.980 | 42704 | 7407.648 | 2.66% |
| 2025-09-08 | 17.290 | 17.570 | 0.560 | 3.29% | 17.150 | 17.980 | 66233 | 11666.165 | 4.12% |
| 2025-09-05 | 16.860 | 17.010 | 0.140 | 0.83% | 16.730 | 17.080 | 40002 | 6769.837 | 2.49% |
| 2025-09-04 | 16.720 | 16.870 | -0.130 | -0.76% | 16.560 | 17.340 | 63064 | 10659.770 | 3.93% |
| 2025-09-03 | 18.060 | 17.000 | -1.190 | -6.54% | 16.620 | 18.520 | 95462 | 16925.420 | 5.94% |
| 2025-09-02 | 18.160 | 18.190 | 0.100 | 0.55% | 18.050 | 18.550 | 71391 | 13053.313 | 4.44% |
| 2025-09-01 | 18.190 | 18.090 | -0.190 | -1.04% | 18.050 | 18.480 | 49596 | 9009.795 | 3.09% |
| 2025-08-29 | 18.250 | 18.280 | -0.050 | -0.27% | 18.200 | 18.650 | 61788 | 11391.982 | 3.85% |
| 2025-08-28 | 18.550 | 18.330 | -0.560 | -2.96% | 18.310 | 18.810 | 84079 | 15539.083 | 5.23% |
| 2025-08-27 | 18.420 | 18.890 | 0.470 | 2.55% | 18.130 | 19.270 | 121558 | 22569.934 | 7.57% |
| 2025-08-26 | 18.680 | 18.420 | -0.060 | -0.32% | 18.400 | 18.830 | 73232 | 13636.852 | 4.56% |
| 2025-08-25 | 18.300 | 18.480 | 0.180 | 0.98% | 18.080 | 18.680 | 72012 | 13285.764 | 4.48% |
| 2025-08-22 | 18.720 | 18.300 | -0.480 | -2.56% | 18.220 | 18.740 | 84744 | 15547.356 | 5.28% |
| 2025-08-21 | 18.460 | 18.780 | 0.180 | 0.97% | 18.410 | 19.590 | 133557 | 25468.961 | 8.31% |
| 2025-08-20 | 18.260 | 18.600 | 0.150 | 0.81% | 18.200 | 18.950 | 88541 | 16438.572 | 5.51% |
| 2025-08-19 | 18.320 | 18.450 | 0.020 | 0.11% | 18.140 | 18.630 | 71086 | 13072.742 | 4.43% |
| 2025-08-18 | 18.090 | 18.430 | 0.320 | 1.77% | 18.050 | 18.460 | 71399 | 13058.610 | 4.45% |
| 2025-08-15 | 18.020 | 18.110 | 0.120 | 0.67% | 17.880 | 18.180 | 43198 | 7798.750 | 2.69% |
| 2025-08-14 | 18.320 | 17.990 | -0.240 | -1.32% | 17.960 | 18.430 | 36295 | 6598.549 | 2.26% |
| 2025-08-13 | 18.500 | 18.230 | -0.140 | -0.76% | 18.220 | 18.510 | 48156 | 8803.590 | 3.00% |
| 2025-08-12 | 18.440 | 18.370 | -0.330 | -1.76% | 18.350 | 18.650 | 50832 | 9364.122 | 3.16% |
| 2025-08-11 | 18.560 | 18.700 | 0.100 | 0.54% | 18.300 | 18.790 | 56369 | 10431.958 | 3.51% |
| 2025-08-08 | 18.480 | 18.600 | -0.110 | -0.59% | 18.330 | 18.890 | 60759 | 11268.605 | 3.78% |
| 2025-08-07 | 18.350 | 18.710 | 0.390 | 2.13% | 18.230 | 19.130 | 94577 | 17779.498 | 5.89% |
| 2025-08-06 | 18.560 | 18.320 | -0.180 | -0.97% | 18.180 | 18.560 | 41292 | 7554.651 | 2.57% |
| 2025-08-05 | 18.320 | 18.500 | 0.250 | 1.37% | 18.240 | 18.650 | 44331 | 8175.821 | 2.76% |
| 2025-08-04 | 18.800 | 18.250 | -0.440 | -2.35% | 18.060 | 18.900 | 66957 | 12319.047 | 4.17% |
| 2025-08-01 | 18.830 | 18.690 | -0.140 | -0.74% | 18.690 | 19.040 | 46315 | 8726.396 | 2.88% |
| 2025-07-31 | 19.470 | 18.830 | -0.580 | -2.99% | 18.820 | 19.600 | 80673 | 15338.995 | 5.02% |
| 2025-07-30 | 18.890 | 19.410 | 0.530 | 2.81% | 18.810 | 19.960 | 144745 | 28086.701 | 9.01% |
| 2025-07-29 | 19.120 | 18.880 | -0.210 | -1.10% | 18.740 | 19.190 | 48406 | 9135.520 | 3.01% |
| 2025-07-28 | 19.110 | 19.090 | 0.130 | 0.69% | 18.860 | 19.280 | 42915 | 8179.305 | 2.67% |
| 2025-07-25 | 19.600 | 18.960 | -0.720 | -3.66% | 18.950 | 19.600 | 92110 | 17654.225 | 5.73% |
| 2025-07-24 | 18.860 | 19.680 | 0.990 | 5.30% | 18.660 | 19.980 | 152589 | 29698.672 | 9.50% |
| 2025-07-23 | 18.940 | 18.690 | -0.360 | -1.89% | 18.680 | 19.190 | 54184 | 10238.002 | 3.37% |
| 2025-07-22 | 18.880 | 19.050 | 0.040 | 0.21% | 18.660 | 19.140 | 55023 | 10379.767 | 3.43% |
| 2025-07-21 | 18.600 | 19.010 | 0.250 | 1.33% | 18.580 | 19.150 | 52242 | 9888.152 | 3.25% |
| 2025-07-18 | 18.680 | 18.760 | 0.080 | 0.43% | 18.580 | 18.830 | 35326 | 6613.702 | 2.20% |
| 2025-07-17 | 18.960 | 18.680 | -0.260 | -1.37% | 18.560 | 19.050 | 50686 | 9509.509 | 3.16% |
| 2025-07-16 | 18.750 | 18.940 | 0.270 | 1.45% | 18.680 | 18.990 | 48708 | 9190.912 | 3.03% |
| 2025-07-15 | 19.300 | 18.670 | -0.580 | -3.01% | 18.450 | 19.420 | 73780 | 13847.720 | 4.59% |
| 2025-07-14 | 19.380 | 19.250 | -0.220 | -1.13% | 19.230 | 19.570 | 49318 | 9543.542 | 3.07% |
| 2025-07-11 | 19.370 | 19.470 | 0.030 | 0.15% | 19.260 | 19.700 | 64248 | 12507.575 | 4.00% |
| 2025-07-10 | 19.700 | 19.440 | -0.170 | -0.87% | 19.210 | 19.840 | 78657 | 15256.613 | 4.90% |
| 2025-07-09 | 19.800 | 19.610 | -0.250 | -1.26% | 19.470 | 20.100 | 110701 | 21800.588 | 6.89% |
| 2025-07-08 | 20.500 | 19.860 | -0.860 | -4.15% | 19.720 | 20.800 | 143134 | 28665.434 | 8.91% |
| 2025-07-07 | 20.080 | 20.720 | 0.340 | 1.67% | 19.850 | 21.200 | 161717 | 33304.551 | 10.07% |
| 2025-07-04 | 19.400 | 20.380 | 1.060 | 5.49% | 18.890 | 20.570 | 186179 | 36927.469 | 11.59% |
| 2025-07-03 | 19.040 | 19.320 | 0.270 | 1.42% | 18.770 | 19.460 | 83184 | 15991.634 | 5.18% |
| 2025-07-02 | 18.950 | 19.050 | 0.140 | 0.74% | 18.790 | 19.600 | 105903 | 20359.803 | 6.59% |
| 2025-07-01 | 18.750 | 18.910 | 0.160 | 0.85% | 18.630 | 19.080 | 75186 | 14198.709 | 4.68% |
| 2025-06-30 | 18.420 | 18.750 | 0.330 | 1.79% | 18.300 | 18.840 | 62569 | 11603.549 | 3.90% |
| 2025-06-27 | 18.660 | 18.420 | -0.370 | -1.97% | 18.410 | 18.770 | 54903 | 10204.823 | 3.42% |
| 2025-06-26 | 18.950 | 18.790 | -0.060 | -0.32% | 18.580 | 18.960 | 71255 | 13383.118 | 4.44% |
| 2025-06-25 | 18.530 | 18.850 | 0.240 | 1.29% | 18.350 | 18.880 | 79397 | 14764.629 | 4.94% |
| 2025-06-24 | 18.170 | 18.610 | 0.180 | 0.98% | 18.080 | 18.700 | 79867 | 14739.280 | 4.97% |
| 2025-06-23 | 18.070 | 18.430 | 0.380 | 2.11% | 17.790 | 18.520 | 64558 | 11763.646 | 4.02% |
| 2025-06-20 | 18.170 | 18.050 | 0.010 | 0.06% | 17.980 | 18.700 | 63814 | 11667.240 | 3.97% |
| 2025-06-19 | 19.200 | 18.040 | -1.460 | -7.49% | 18.040 | 19.390 | 103306 | 19171.822 | 6.43% |
| 2025-06-18 | 20.090 | 19.650 | -0.490 | -2.43% | 19.420 | 20.490 | 99189 | 19698.846 | 6.18% |
| 2025-06-17 | 20.010 | 20.140 | 0.370 | 1.87% | 19.890 | 21.100 | 108729 | 22196.129 | 6.77% |
| 2025-06-16 | 19.200 | 19.770 | -0.240 | -1.20% | 19.200 | 20.020 | 88419 | 17355.635 | 5.50% |
| 2025-06-13 | 20.150 | 20.010 | -0.130 | -0.65% | 19.800 | 21.500 | 172279 | 35554.941 | 10.73% |
| 2025-06-12 | 20.000 | 20.140 | -0.480 | -2.33% | 19.630 | 20.550 | 128532 | 25677.129 | 8.00% |
| 2025-06-11 | 19.510 | 20.620 | -0.020 | -0.10% | 19.510 | 21.520 | 220002 | 44997.734 | 13.70% |
秋乐种业(831087)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。
