| 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 | 4.350 | 4.380 | 0.050 | 1.15% | 4.340 | 4.410 | 61589 | 2693.487 | 2.29% |
| 2025-09-29 | 4.360 | 4.330 | 0.030 | 0.70% | 4.290 | 4.360 | 50387 | 2181.751 | 1.87% |
| 2025-09-26 | 4.350 | 4.300 | -0.040 | -0.92% | 4.270 | 4.380 | 69231 | 2998.321 | 2.58% |
| 2025-09-25 | 4.440 | 4.340 | -0.100 | -2.25% | 4.330 | 4.470 | 63293 | 2780.538 | 2.35% |
| 2025-09-24 | 4.380 | 4.440 | 0.070 | 1.60% | 4.350 | 4.460 | 61997 | 2747.792 | 2.31% |
| 2025-09-23 | 4.520 | 4.370 | -0.130 | -2.89% | 4.290 | 4.530 | 130858 | 5720.979 | 4.87% |
| 2025-09-22 | 4.610 | 4.500 | -0.140 | -3.02% | 4.480 | 4.640 | 117179 | 5302.051 | 4.36% |
| 2025-09-19 | 4.740 | 4.640 | -0.120 | -2.52% | 4.630 | 4.780 | 139588 | 6537.906 | 5.19% |
| 2025-09-18 | 4.720 | 4.760 | 0.010 | 0.21% | 4.700 | 4.880 | 208254 | 10001.556 | 7.75% |
| 2025-09-17 | 4.850 | 4.750 | -0.070 | -1.45% | 4.730 | 4.870 | 114048 | 5442.271 | 4.24% |
| 2025-09-16 | 4.770 | 4.820 | 0.060 | 1.26% | 4.730 | 4.820 | 149897 | 7183.322 | 5.58% |
| 2025-09-15 | 4.720 | 4.760 | 0.040 | 0.85% | 4.690 | 4.800 | 102311 | 4861.813 | 3.81% |
| 2025-09-12 | 4.750 | 4.720 | -0.020 | -0.42% | 4.680 | 4.750 | 78236 | 3690.216 | 2.91% |
| 2025-09-11 | 4.740 | 4.740 | 0.000 | 0.00% | 4.680 | 4.770 | 83645 | 3944.635 | 3.11% |
| 2025-09-10 | 4.700 | 4.740 | 0.020 | 0.42% | 4.660 | 4.750 | 77902 | 3672.110 | 2.90% |
| 2025-09-09 | 4.820 | 4.720 | -0.120 | -2.48% | 4.700 | 4.820 | 152594 | 7239.003 | 5.68% |
| 2025-09-08 | 4.830 | 4.840 | -0.010 | -0.21% | 4.800 | 4.970 | 242290 | 11823.813 | 9.01% |
| 2025-09-05 | 4.690 | 4.850 | 0.120 | 2.54% | 4.660 | 4.900 | 271551 | 13064.505 | 10.10% |
| 2025-09-04 | 4.540 | 4.730 | 0.190 | 4.19% | 4.510 | 4.790 | 244628 | 11462.246 | 9.10% |
| 2025-09-03 | 4.720 | 4.540 | -0.200 | -4.22% | 4.530 | 4.740 | 117248 | 5421.451 | 4.36% |
| 2025-09-02 | 4.670 | 4.740 | 0.090 | 1.94% | 4.590 | 4.750 | 171461 | 8006.981 | 6.38% |
| 2025-09-01 | 4.650 | 4.650 | -0.010 | -0.21% | 4.550 | 4.720 | 115015 | 5324.909 | 4.28% |
| 2025-08-29 | 4.610 | 4.660 | 0.050 | 1.08% | 4.580 | 4.730 | 84652 | 3951.492 | 3.15% |
| 2025-08-28 | 4.630 | 4.610 | 0.000 | 0.00% | 4.440 | 4.690 | 119645 | 5495.703 | 4.45% |
| 2025-08-27 | 4.790 | 4.610 | -0.180 | -3.76% | 4.590 | 4.790 | 135059 | 6341.102 | 5.02% |
| 2025-08-26 | 4.770 | 4.790 | 0.030 | 0.63% | 4.730 | 4.840 | 134891 | 6454.005 | 5.02% |
| 2025-08-25 | 4.760 | 4.760 | 0.000 | 0.00% | 4.710 | 4.800 | 121010 | 5749.070 | 4.50% |
| 2025-08-22 | 4.790 | 4.760 | 0.020 | 0.42% | 4.730 | 4.850 | 124837 | 5960.333 | 4.64% |
| 2025-08-21 | 4.800 | 4.740 | -0.040 | -0.84% | 4.710 | 4.810 | 106841 | 5086.146 | 4.44% |
| 2025-08-20 | 4.710 | 4.780 | 0.080 | 1.70% | 4.640 | 4.780 | 139799 | 6593.213 | 5.81% |
| 2025-08-19 | 4.680 | 4.700 | 0.040 | 0.86% | 4.670 | 4.830 | 202188 | 9605.189 | 8.40% |
| 2025-08-18 | 4.540 | 4.660 | 0.140 | 3.10% | 4.510 | 4.680 | 131188 | 6061.021 | 5.45% |
| 2025-08-15 | 4.450 | 4.520 | 0.080 | 1.80% | 4.450 | 4.540 | 85590 | 3857.286 | 3.56% |
| 2025-08-14 | 4.620 | 4.440 | -0.200 | -4.31% | 4.440 | 4.650 | 156825 | 7104.720 | 6.52% |
| 2025-08-13 | 4.660 | 4.640 | 0.000 | 0.00% | 4.620 | 4.720 | 97030 | 4522.877 | 4.03% |
| 2025-08-12 | 4.670 | 4.640 | -0.020 | -0.43% | 4.630 | 4.690 | 57863 | 2691.387 | 2.40% |
| 2025-08-11 | 4.620 | 4.660 | 0.050 | 1.08% | 4.620 | 4.700 | 88989 | 4155.058 | 3.70% |
| 2025-08-08 | 4.620 | 4.610 | -0.030 | -0.65% | 4.600 | 4.660 | 55853 | 2581.142 | 2.32% |
| 2025-08-07 | 4.680 | 4.640 | -0.020 | -0.43% | 4.610 | 4.690 | 85954 | 3983.700 | 3.57% |
| 2025-08-06 | 4.670 | 4.660 | -0.030 | -0.64% | 4.600 | 4.690 | 97611 | 4533.837 | 4.06% |
| 2025-08-05 | 4.650 | 4.690 | 0.030 | 0.64% | 4.640 | 4.780 | 130600 | 6138.270 | 5.43% |
| 2025-08-04 | 4.600 | 4.660 | 0.020 | 0.43% | 4.540 | 4.670 | 128292 | 5890.814 | 5.33% |
| 2025-08-01 | 4.620 | 4.640 | 0.000 | 0.00% | 4.600 | 4.670 | 118607 | 5495.791 | 4.93% |
| 2025-07-31 | 4.800 | 4.640 | -0.180 | -3.73% | 4.620 | 4.820 | 153002 | 7194.112 | 6.36% |
| 2025-07-30 | 4.820 | 4.820 | -0.010 | -0.21% | 4.690 | 4.860 | 168396 | 8054.042 | 7.00% |
| 2025-07-29 | 4.800 | 4.830 | 0.010 | 0.21% | 4.710 | 4.930 | 164995 | 7972.371 | 6.86% |
| 2025-07-28 | 4.960 | 4.820 | -0.130 | -2.63% | 4.800 | 4.980 | 213158 | 10349.608 | 8.86% |
| 2025-07-25 | 5.030 | 4.950 | -0.190 | -3.70% | 4.920 | 5.150 | 385233 | 19236.279 | 16.01% |
| 2025-07-24 | 4.770 | 5.140 | 0.440 | 9.36% | 4.700 | 5.380 | 582030 | 29662.732 | 24.18% |
| 2025-07-23 | 4.930 | 4.700 | -0.210 | -4.28% | 4.670 | 4.980 | 289533 | 13898.779 | 12.03% |
| 2025-07-22 | 4.690 | 4.910 | 0.240 | 5.14% | 4.640 | 4.950 | 376110 | 18080.119 | 15.63% |
| 2025-07-21 | 4.520 | 4.670 | 0.130 | 2.86% | 4.500 | 4.750 | 223503 | 10329.849 | 9.29% |
| 2025-07-18 | 4.540 | 4.540 | -0.040 | -0.87% | 4.470 | 4.600 | 169586 | 7649.641 | 7.05% |
| 2025-07-17 | 4.680 | 4.580 | -0.140 | -2.97% | 4.530 | 4.740 | 241198 | 11130.472 | 10.02% |
| 2025-07-16 | 4.430 | 4.720 | 0.310 | 7.03% | 4.400 | 4.750 | 444386 | 20563.223 | 18.46% |
| 2025-07-15 | 4.440 | 4.410 | -0.040 | -0.90% | 4.350 | 4.450 | 77308 | 3401.542 | 3.21% |
| 2025-07-14 | 4.480 | 4.450 | -0.010 | -0.22% | 4.430 | 4.480 | 54657 | 2431.661 | 2.27% |
| 2025-07-11 | 4.480 | 4.460 | -0.010 | -0.22% | 4.450 | 4.490 | 85641 | 3826.760 | 3.56% |
| 2025-07-10 | 4.460 | 4.470 | 0.030 | 0.68% | 4.420 | 4.490 | 86453 | 3852.986 | 3.59% |
| 2025-07-09 | 4.470 | 4.440 | -0.060 | -1.33% | 4.420 | 4.510 | 124050 | 5534.384 | 5.15% |
| 2025-07-08 | 4.450 | 4.500 | 0.010 | 0.22% | 4.450 | 4.550 | 168187 | 7558.144 | 6.99% |
| 2025-07-07 | 4.590 | 4.490 | 0.100 | 2.28% | 4.490 | 4.760 | 198101 | 9063.433 | 8.23% |
| 2025-07-04 | 4.460 | 4.390 | -0.050 | -1.13% | 4.390 | 4.460 | 89855 | 3968.660 | 3.73% |
| 2025-07-03 | 4.480 | 4.440 | -0.040 | -0.89% | 4.440 | 4.490 | 79613 | 3544.360 | 3.31% |
| 2025-07-02 | 4.430 | 4.480 | 0.020 | 0.45% | 4.390 | 4.550 | 136745 | 6096.184 | 5.68% |
| 2025-07-01 | 4.430 | 4.460 | -0.010 | -0.22% | 4.410 | 4.500 | 124569 | 5544.271 | 5.18% |
| 2025-06-30 | 4.470 | 4.470 | 0.040 | 0.90% | 4.440 | 4.540 | 103364 | 4627.584 | 4.29% |
| 2025-06-27 | 4.440 | 4.430 | -0.050 | -1.12% | 4.430 | 4.520 | 142433 | 6345.632 | 5.92% |
| 2025-06-26 | 4.470 | 4.480 | -0.090 | -1.97% | 4.400 | 4.600 | 260780 | 11716.706 | 10.83% |
| 2025-06-25 | 4.550 | 4.570 | 0.340 | 8.04% | 4.520 | 4.800 | 362396 | 16819.785 | 15.06% |
| 2025-06-24 | 4.100 | 4.230 | 0.170 | 4.19% | 4.070 | 4.250 | 123244 | 5152.322 | 5.12% |
| 2025-06-23 | 4.010 | 4.060 | 0.020 | 0.50% | 3.990 | 4.080 | 73930 | 2987.243 | 3.07% |
| 2025-06-20 | 4.020 | 4.040 | 0.020 | 0.50% | 4.010 | 4.130 | 63804 | 2583.755 | 2.65% |
| 2025-06-19 | 4.240 | 4.020 | -0.210 | -4.96% | 3.980 | 4.240 | 191232 | 7791.862 | 7.95% |
| 2025-06-18 | 4.350 | 4.230 | -0.090 | -2.08% | 4.200 | 4.350 | 95534 | 4059.886 | 3.97% |
| 2025-06-17 | 4.340 | 4.320 | 0.000 | 0.00% | 4.300 | 4.410 | 85894 | 3726.104 | 3.57% |
| 2025-06-16 | 4.250 | 4.320 | 0.000 | 0.00% | 4.250 | 4.360 | 85667 | 3695.248 | 3.56% |
| 2025-06-13 | 4.520 | 4.320 | -0.210 | -4.64% | 4.320 | 4.540 | 190503 | 8382.909 | 7.92% |
| 2025-06-12 | 4.590 | 4.530 | -0.060 | -1.31% | 4.520 | 4.610 | 111193 | 5058.604 | 4.62% |
| 2025-06-11 | 4.580 | 4.590 | -0.040 | -0.86% | 4.560 | 4.620 | 147507 | 6759.325 | 6.13% |
田野股份(832023)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。
