| 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 | 20.450 | 20.200 | -0.190 | -0.93% | 20.050 | 20.670 | 7395 | 1496.714 | 1.10% |
| 2025-09-29 | 20.160 | 20.390 | 0.270 | 1.34% | 20.060 | 20.630 | 7655 | 1560.059 | 1.14% |
| 2025-09-26 | 20.470 | 20.120 | -0.320 | -1.57% | 20.090 | 20.580 | 8634 | 1750.604 | 1.29% |
| 2025-09-25 | 20.780 | 20.440 | -0.330 | -1.59% | 20.430 | 20.910 | 7317 | 1508.950 | 1.09% |
| 2025-09-24 | 20.630 | 20.770 | 0.140 | 0.68% | 20.540 | 20.900 | 10070 | 2084.875 | 1.50% |
| 2025-09-23 | 21.880 | 20.630 | -1.350 | -6.14% | 20.010 | 22.100 | 21032 | 4362.915 | 3.14% |
| 2025-09-22 | 22.390 | 21.980 | -0.320 | -1.43% | 21.800 | 22.390 | 8583 | 1888.955 | 1.28% |
| 2025-09-19 | 22.850 | 22.300 | -0.290 | -1.28% | 22.010 | 22.850 | 12171 | 2718.398 | 1.81% |
| 2025-09-18 | 23.450 | 22.590 | -0.860 | -3.67% | 22.320 | 23.870 | 24888 | 5711.303 | 3.71% |
| 2025-09-17 | 23.000 | 23.450 | 0.870 | 3.85% | 22.660 | 24.550 | 35261 | 8328.354 | 5.26% |
| 2025-09-16 | 22.290 | 22.580 | 0.290 | 1.30% | 21.880 | 22.700 | 13122 | 2940.218 | 1.96% |
| 2025-09-15 | 22.190 | 22.290 | 0.100 | 0.45% | 22.040 | 22.420 | 9474 | 2111.124 | 1.41% |
| 2025-09-12 | 22.790 | 22.190 | -0.370 | -1.64% | 22.120 | 22.830 | 13257 | 2963.284 | 1.98% |
| 2025-09-11 | 22.900 | 22.560 | -0.230 | -1.01% | 22.310 | 22.900 | 12288 | 2765.724 | 1.83% |
| 2025-09-10 | 22.780 | 22.790 | 0.220 | 0.97% | 22.300 | 22.940 | 12522 | 2838.623 | 1.87% |
| 2025-09-09 | 23.500 | 22.570 | -0.910 | -3.88% | 22.450 | 23.500 | 21839 | 4973.287 | 3.26% |
| 2025-09-08 | 24.600 | 23.480 | -0.720 | -2.98% | 23.280 | 24.600 | 27554 | 6525.557 | 4.11% |
| 2025-09-05 | 23.350 | 24.200 | 1.400 | 6.14% | 23.260 | 24.760 | 43113 | 10336.173 | 6.43% |
| 2025-09-04 | 21.800 | 22.800 | 1.000 | 4.59% | 21.650 | 23.000 | 31459 | 7068.284 | 4.69% |
| 2025-09-03 | 23.190 | 21.800 | -1.370 | -5.91% | 21.550 | 23.260 | 30464 | 6795.750 | 4.54% |
| 2025-09-02 | 22.010 | 23.170 | 1.390 | 6.38% | 21.760 | 23.170 | 37729 | 8479.856 | 5.62% |
| 2025-09-01 | 21.460 | 21.780 | 0.320 | 1.49% | 21.080 | 21.800 | 12441 | 2670.436 | 1.85% |
| 2025-08-29 | 21.680 | 21.460 | -0.020 | -0.09% | 21.310 | 22.170 | 18523 | 4037.052 | 2.76% |
| 2025-08-28 | 21.350 | 21.480 | 0.100 | 0.47% | 20.610 | 21.780 | 16639 | 3543.509 | 2.48% |
| 2025-08-27 | 21.430 | 21.380 | -0.340 | -1.57% | 21.280 | 22.310 | 21603 | 4713.910 | 3.22% |
| 2025-08-26 | 21.980 | 21.720 | -0.020 | -0.09% | 21.470 | 21.980 | 12229 | 2654.414 | 1.82% |
| 2025-08-25 | 21.990 | 21.740 | -0.240 | -1.09% | 21.430 | 22.270 | 17701 | 3834.800 | 2.64% |
| 2025-08-22 | 22.560 | 21.980 | -0.570 | -2.53% | 21.500 | 22.560 | 22714 | 4983.047 | 3.39% |
| 2025-08-21 | 22.230 | 22.550 | 0.200 | 0.89% | 21.600 | 23.350 | 34181 | 7708.050 | 5.10% |
| 2025-08-20 | 21.650 | 22.350 | 0.970 | 4.54% | 21.410 | 22.540 | 35065 | 7749.739 | 5.23% |
| 2025-08-19 | 21.390 | 21.380 | 0.190 | 0.90% | 21.370 | 22.200 | 30852 | 6712.421 | 4.60% |
| 2025-08-18 | 20.480 | 21.190 | 0.750 | 3.67% | 20.450 | 21.220 | 22520 | 4706.925 | 3.36% |
| 2025-08-15 | 19.900 | 20.440 | 0.490 | 2.46% | 19.900 | 20.480 | 8132 | 1648.805 | 1.21% |
| 2025-08-14 | 20.710 | 19.950 | -0.680 | -3.30% | 19.900 | 20.790 | 15661 | 3179.843 | 2.33% |
| 2025-08-13 | 20.850 | 20.630 | -0.230 | -1.10% | 20.560 | 21.000 | 10382 | 2148.225 | 1.55% |
| 2025-08-12 | 20.780 | 20.860 | 0.200 | 0.97% | 20.670 | 21.370 | 17409 | 3666.199 | 2.60% |
| 2025-08-11 | 20.740 | 20.660 | 0.030 | 0.15% | 20.470 | 20.760 | 5982 | 1235.441 | 0.89% |
| 2025-08-08 | 21.100 | 20.630 | -0.300 | -1.43% | 20.410 | 21.100 | 9344 | 1932.386 | 1.39% |
| 2025-08-07 | 21.210 | 20.930 | -0.100 | -0.48% | 20.820 | 21.210 | 7317 | 1533.012 | 1.09% |
| 2025-08-06 | 20.900 | 21.030 | 0.150 | 0.72% | 20.710 | 21.190 | 8964 | 1881.252 | 1.34% |
| 2025-08-05 | 20.860 | 20.880 | 0.030 | 0.14% | 20.730 | 21.080 | 6300 | 1313.823 | 0.94% |
| 2025-08-04 | 20.890 | 20.850 | 0.020 | 0.10% | 20.520 | 21.120 | 6209 | 1291.737 | 0.93% |
| 2025-08-01 | 20.690 | 20.830 | 0.250 | 1.21% | 20.400 | 20.920 | 7247 | 1501.604 | 1.08% |
| 2025-07-31 | 21.200 | 20.580 | -0.320 | -1.53% | 20.450 | 21.200 | 11346 | 2361.799 | 1.69% |
| 2025-07-30 | 21.140 | 20.900 | -0.230 | -1.09% | 20.740 | 21.330 | 9241 | 1935.554 | 1.38% |
| 2025-07-29 | 21.090 | 21.130 | -0.030 | -0.14% | 20.730 | 21.180 | 10362 | 2174.815 | 1.54% |
| 2025-07-28 | 21.560 | 21.160 | -0.220 | -1.03% | 21.070 | 21.640 | 10137 | 2158.848 | 1.51% |
| 2025-07-25 | 21.360 | 21.380 | 0.040 | 0.19% | 21.170 | 21.760 | 13264 | 2845.500 | 1.98% |
| 2025-07-24 | 21.110 | 21.340 | 0.360 | 1.72% | 20.970 | 21.390 | 13070 | 2775.959 | 1.95% |
| 2025-07-23 | 21.990 | 20.980 | -0.590 | -2.74% | 20.970 | 21.990 | 15336 | 3275.904 | 2.29% |
| 2025-07-22 | 20.990 | 21.570 | 0.590 | 2.81% | 20.990 | 21.830 | 26340 | 5643.529 | 3.93% |
| 2025-07-21 | 20.600 | 20.980 | 0.480 | 2.34% | 20.590 | 21.060 | 12085 | 2522.118 | 1.80% |
| 2025-07-18 | 20.790 | 20.500 | -0.240 | -1.16% | 20.420 | 20.860 | 8100 | 1662.857 | 1.21% |
| 2025-07-17 | 20.980 | 20.740 | -0.110 | -0.53% | 20.690 | 20.980 | 7932 | 1651.680 | 1.18% |
| 2025-07-16 | 21.000 | 20.850 | -0.010 | -0.05% | 20.650 | 21.090 | 4828 | 1007.682 | 0.72% |
| 2025-07-15 | 21.160 | 20.860 | -0.170 | -0.81% | 20.510 | 21.160 | 7863 | 1633.659 | 1.17% |
| 2025-07-14 | 20.880 | 21.030 | 0.090 | 0.43% | 20.770 | 21.200 | 7369 | 1547.607 | 1.10% |
| 2025-07-11 | 21.180 | 20.940 | -0.040 | -0.19% | 20.700 | 21.210 | 9951 | 2083.825 | 1.48% |
| 2025-07-10 | 20.900 | 20.980 | 0.240 | 1.16% | 20.350 | 21.050 | 10016 | 2073.022 | 1.49% |
| 2025-07-09 | 21.000 | 20.740 | -0.250 | -1.19% | 20.630 | 21.300 | 9012 | 1885.583 | 1.34% |
| 2025-07-08 | 20.490 | 20.990 | 0.530 | 2.59% | 20.490 | 20.990 | 6528 | 1357.046 | 0.97% |
| 2025-07-07 | 20.970 | 20.460 | -0.380 | -1.82% | 20.300 | 20.970 | 8553 | 1764.196 | 1.28% |
| 2025-07-04 | 21.490 | 20.840 | -0.590 | -2.75% | 20.750 | 21.490 | 13129 | 2760.903 | 1.96% |
| 2025-07-03 | 21.350 | 21.430 | 0.240 | 1.13% | 21.250 | 21.780 | 13172 | 2829.187 | 1.96% |
| 2025-07-02 | 21.100 | 21.190 | 0.210 | 1.00% | 20.820 | 21.390 | 14402 | 3046.345 | 2.15% |
| 2025-07-01 | 21.370 | 20.980 | -0.160 | -0.76% | 20.750 | 21.370 | 9031 | 1897.466 | 1.35% |
| 2025-06-30 | 21.190 | 21.140 | 0.180 | 0.86% | 21.040 | 21.350 | 9852 | 2083.979 | 1.47% |
| 2025-06-27 | 20.910 | 20.960 | 0.150 | 0.72% | 20.710 | 21.210 | 9978 | 2093.788 | 1.49% |
| 2025-06-26 | 21.290 | 20.810 | -0.250 | -1.19% | 20.740 | 21.330 | 15402 | 3246.062 | 2.30% |
| 2025-06-25 | 21.470 | 21.270 | -0.010 | -0.05% | 20.890 | 21.470 | 13996 | 2958.216 | 2.09% |
| 2025-06-24 | 20.580 | 21.280 | 0.700 | 3.40% | 20.400 | 21.300 | 16561 | 3472.330 | 2.47% |
| 2025-06-23 | 20.400 | 20.580 | 0.290 | 1.43% | 20.050 | 20.670 | 10754 | 2202.448 | 1.60% |
| 2025-06-20 | 20.200 | 20.290 | 0.310 | 1.55% | 19.500 | 21.350 | 15778 | 3249.216 | 2.35% |
| 2025-06-19 | 21.120 | 19.980 | -0.970 | -4.63% | 19.880 | 21.120 | 14787 | 3005.530 | 2.20% |
| 2025-06-18 | 21.490 | 20.950 | -0.450 | -2.10% | 20.530 | 21.490 | 11802 | 2466.171 | 1.76% |
| 2025-06-17 | 21.580 | 21.400 | -0.160 | -0.74% | 21.140 | 21.900 | 12169 | 2608.370 | 1.81% |
| 2025-06-16 | 21.280 | 21.560 | -0.120 | -0.55% | 21.040 | 21.820 | 13506 | 2889.832 | 2.01% |
| 2025-06-13 | 21.850 | 21.680 | -0.250 | -1.14% | 21.660 | 22.490 | 30058 | 6628.590 | 4.48% |
| 2025-06-12 | 21.900 | 21.930 | 0.210 | 0.97% | 21.500 | 21.930 | 18274 | 3965.795 | 2.72% |
| 2025-06-11 | 21.750 | 21.720 | -0.260 | -1.18% | 21.320 | 21.980 | 30223 | 6569.936 | 4.51% |
浙江大农(831855)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。
