| 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 | 24.350 | 24.390 | 0.160 | 0.66% | 24.180 | 24.880 | 19800 | 4857.054 | 3.41% |
| 2025-09-29 | 24.110 | 24.230 | -0.260 | -1.06% | 23.800 | 24.490 | 20519 | 4945.548 | 3.54% |
| 2025-09-26 | 24.590 | 24.490 | 0.110 | 0.45% | 24.210 | 25.600 | 29327 | 7306.957 | 5.05% |
| 2025-09-25 | 24.190 | 24.380 | 0.200 | 0.83% | 24.090 | 24.660 | 20738 | 5067.116 | 3.57% |
| 2025-09-24 | 24.160 | 24.180 | 0.250 | 1.04% | 23.950 | 24.500 | 18743 | 4532.148 | 3.23% |
| 2025-09-23 | 23.990 | 23.930 | -0.190 | -0.79% | 23.530 | 24.500 | 26289 | 6301.062 | 4.53% |
| 2025-09-22 | 24.900 | 24.120 | -0.660 | -2.66% | 24.070 | 25.000 | 26154 | 6380.183 | 4.51% |
| 2025-09-19 | 25.600 | 24.780 | -0.970 | -3.77% | 24.780 | 25.690 | 33902 | 8538.413 | 5.84% |
| 2025-09-18 | 26.250 | 25.750 | -0.370 | -1.42% | 25.700 | 26.450 | 42636 | 11095.075 | 7.35% |
| 2025-09-17 | 26.410 | 26.120 | -0.430 | -1.62% | 25.840 | 26.660 | 31705 | 8268.929 | 5.46% |
| 2025-09-16 | 27.040 | 26.550 | -1.020 | -3.70% | 26.320 | 27.040 | 46272 | 12316.392 | 7.97% |
| 2025-09-15 | 26.880 | 27.570 | 1.250 | 4.75% | 26.350 | 27.620 | 53445 | 14495.965 | 9.21% |
| 2025-09-12 | 25.840 | 26.320 | 0.390 | 1.50% | 25.710 | 26.600 | 32762 | 8584.383 | 5.65% |
| 2025-09-11 | 25.620 | 25.930 | 0.310 | 1.21% | 25.560 | 26.460 | 34004 | 8828.064 | 5.86% |
| 2025-09-10 | 25.880 | 25.620 | -0.560 | -2.14% | 25.420 | 25.970 | 34400 | 8830.804 | 5.93% |
| 2025-09-09 | 27.800 | 26.180 | -0.470 | -1.76% | 26.110 | 27.850 | 47921 | 12962.550 | 8.26% |
| 2025-09-08 | 26.170 | 26.650 | 0.420 | 1.60% | 26.170 | 26.980 | 41332 | 11013.517 | 7.12% |
| 2025-09-05 | 25.890 | 26.230 | 0.080 | 0.31% | 25.620 | 26.250 | 45643 | 11843.492 | 7.87% |
| 2025-09-04 | 25.800 | 26.150 | -0.270 | -1.02% | 25.210 | 27.420 | 68150 | 17796.221 | 11.75% |
| 2025-09-03 | 29.100 | 26.420 | -3.180 | -10.74% | 26.330 | 31.500 | 93299 | 27065.318 | 16.08% |
| 2025-09-02 | 27.770 | 29.600 | 1.830 | 6.59% | 27.380 | 30.000 | 86537 | 25128.098 | 14.91% |
| 2025-09-01 | 27.280 | 27.770 | -0.330 | -1.17% | 27.270 | 28.410 | 39030 | 10815.118 | 6.73% |
| 2025-08-29 | 27.510 | 28.100 | 0.250 | 0.90% | 27.350 | 29.000 | 62291 | 17645.332 | 10.74% |
| 2025-08-28 | 28.020 | 27.850 | -0.950 | -3.30% | 27.500 | 29.860 | 79675 | 22607.545 | 13.73% |
| 2025-08-27 | 27.000 | 28.800 | 1.870 | 6.94% | 26.270 | 29.470 | 84316 | 23196.920 | 14.53% |
| 2025-08-26 | 25.990 | 26.930 | 0.790 | 3.02% | 25.920 | 27.500 | 62246 | 16734.498 | 10.73% |
| 2025-08-25 | 25.660 | 26.140 | 0.500 | 1.95% | 25.110 | 26.360 | 44162 | 11381.060 | 7.61% |
| 2025-08-22 | 26.300 | 25.640 | -0.690 | -2.62% | 25.460 | 26.360 | 44912 | 11540.816 | 7.74% |
| 2025-08-21 | 25.100 | 26.330 | 1.050 | 4.15% | 24.920 | 27.990 | 86404 | 23078.936 | 14.89% |
| 2025-08-20 | 24.940 | 25.280 | 0.130 | 0.52% | 24.940 | 26.000 | 41204 | 10493.830 | 7.10% |
| 2025-08-19 | 24.640 | 25.150 | 0.540 | 2.19% | 24.360 | 25.250 | 33743 | 8424.293 | 5.82% |
| 2025-08-18 | 23.820 | 24.610 | 0.820 | 3.45% | 23.740 | 24.660 | 25781 | 6249.099 | 4.44% |
| 2025-08-15 | 23.800 | 23.790 | 0.130 | 0.55% | 23.500 | 23.920 | 19058 | 4517.690 | 3.28% |
| 2025-08-14 | 24.530 | 23.660 | -0.880 | -3.59% | 23.620 | 24.750 | 25400 | 6141.827 | 4.38% |
| 2025-08-13 | 24.920 | 24.540 | -0.310 | -1.25% | 24.420 | 24.940 | 24379 | 5979.384 | 4.20% |
| 2025-08-12 | 25.250 | 24.850 | -0.750 | -2.93% | 24.730 | 25.450 | 31194 | 7828.219 | 5.38% |
| 2025-08-11 | 25.450 | 25.600 | 0.390 | 1.55% | 24.710 | 25.710 | 31697 | 7978.795 | 5.46% |
| 2025-08-08 | 24.900 | 25.210 | -0.040 | -0.16% | 24.540 | 25.320 | 35562 | 8870.486 | 6.13% |
| 2025-08-07 | 24.430 | 25.250 | 0.990 | 4.08% | 24.180 | 26.200 | 58867 | 14918.704 | 10.15% |
| 2025-08-06 | 24.500 | 24.260 | -0.330 | -1.34% | 24.120 | 24.510 | 16538 | 4016.902 | 2.85% |
| 2025-08-05 | 24.460 | 24.590 | 0.130 | 0.53% | 24.300 | 24.800 | 17704 | 4352.817 | 3.05% |
| 2025-08-04 | 24.650 | 24.460 | -0.280 | -1.13% | 24.080 | 24.730 | 23517 | 5723.479 | 4.05% |
| 2025-08-01 | 24.710 | 24.740 | 0.030 | 0.12% | 24.460 | 25.400 | 26219 | 6539.378 | 4.52% |
| 2025-07-31 | 25.780 | 24.710 | -0.930 | -3.63% | 24.680 | 25.930 | 36092 | 9042.382 | 6.22% |
| 2025-07-30 | 24.350 | 25.640 | 1.290 | 5.30% | 24.180 | 26.450 | 65906 | 16649.693 | 11.36% |
| 2025-07-29 | 24.430 | 24.350 | 0.110 | 0.45% | 24.030 | 24.680 | 13305 | 3224.794 | 2.29% |
| 2025-07-28 | 24.390 | 24.240 | 0.010 | 0.04% | 24.100 | 24.800 | 16851 | 4100.349 | 2.90% |
| 2025-07-25 | 24.600 | 24.230 | -0.580 | -2.34% | 24.090 | 24.900 | 22769 | 5555.352 | 3.92% |
| 2025-07-24 | 24.310 | 24.810 | 0.730 | 3.03% | 23.950 | 25.200 | 39694 | 9835.358 | 6.84% |
| 2025-07-23 | 24.340 | 24.080 | -0.270 | -1.11% | 24.050 | 24.680 | 15797 | 3840.392 | 2.72% |
| 2025-07-22 | 24.480 | 24.350 | 0.060 | 0.25% | 23.900 | 24.480 | 19007 | 4580.121 | 3.28% |
| 2025-07-21 | 24.100 | 24.290 | 0.030 | 0.12% | 24.000 | 24.680 | 17157 | 4172.917 | 2.96% |
| 2025-07-18 | 24.370 | 24.260 | -0.110 | -0.45% | 24.060 | 24.500 | 14165 | 3427.799 | 2.44% |
| 2025-07-17 | 24.700 | 24.370 | -0.150 | -0.61% | 24.300 | 24.700 | 10793 | 2636.299 | 1.86% |
| 2025-07-16 | 24.600 | 24.520 | 0.280 | 1.16% | 24.300 | 24.900 | 13414 | 3296.635 | 2.31% |
| 2025-07-15 | 24.590 | 24.240 | -0.350 | -1.42% | 24.000 | 24.780 | 16009 | 3879.855 | 2.76% |
| 2025-07-14 | 25.030 | 24.590 | -0.320 | -1.28% | 24.530 | 25.120 | 13793 | 3413.834 | 2.38% |
| 2025-07-11 | 24.880 | 24.910 | -0.050 | -0.20% | 24.800 | 25.400 | 18600 | 4650.203 | 3.21% |
| 2025-07-10 | 25.870 | 24.960 | -0.440 | -1.73% | 24.540 | 25.870 | 23254 | 5827.741 | 4.01% |
| 2025-07-09 | 25.990 | 25.400 | -0.520 | -2.01% | 25.320 | 26.290 | 27501 | 7070.081 | 4.74% |
| 2025-07-08 | 26.350 | 25.920 | -0.530 | -2.00% | 25.810 | 26.470 | 34862 | 9051.329 | 6.01% |
| 2025-07-07 | 25.550 | 26.450 | 0.370 | 1.42% | 25.550 | 26.570 | 51984 | 13618.684 | 8.96% |
| 2025-07-04 | 25.120 | 26.080 | 0.780 | 3.08% | 24.700 | 26.290 | 59689 | 15343.241 | 10.29% |
| 2025-07-03 | 25.390 | 25.300 | 0.050 | 0.20% | 24.580 | 25.750 | 27936 | 7036.028 | 4.81% |
| 2025-07-02 | 25.350 | 25.250 | -0.030 | -0.12% | 25.100 | 26.400 | 43949 | 11306.654 | 7.57% |
| 2025-07-01 | 24.890 | 25.280 | 0.290 | 1.16% | 24.610 | 25.630 | 28866 | 7278.061 | 4.97% |
| 2025-06-30 | 24.740 | 24.990 | 0.240 | 0.97% | 24.330 | 25.320 | 23126 | 5720.450 | 3.99% |
| 2025-06-27 | 25.050 | 24.750 | -0.540 | -2.14% | 24.720 | 25.350 | 26167 | 6551.116 | 4.51% |
| 2025-06-26 | 25.230 | 25.290 | 0.190 | 0.76% | 24.800 | 25.350 | 30398 | 7626.814 | 5.24% |
| 2025-06-25 | 25.110 | 25.100 | -0.090 | -0.36% | 24.580 | 25.300 | 31197 | 7773.229 | 5.38% |
| 2025-06-24 | 24.450 | 25.190 | 0.260 | 1.04% | 24.340 | 25.350 | 32834 | 8191.278 | 5.66% |
| 2025-06-23 | 24.100 | 24.930 | 0.880 | 3.66% | 23.800 | 25.100 | 24872 | 6115.379 | 4.29% |
| 2025-06-20 | 23.400 | 24.050 | 0.480 | 2.04% | 23.300 | 24.550 | 24505 | 5904.573 | 4.22% |
| 2025-06-19 | 24.760 | 23.570 | -1.430 | -5.72% | 23.500 | 25.140 | 30201 | 7267.382 | 5.20% |
| 2025-06-18 | 25.950 | 25.000 | -0.900 | -3.47% | 24.860 | 26.380 | 32499 | 8248.385 | 5.60% |
| 2025-06-17 | 24.780 | 25.900 | 1.240 | 5.03% | 24.750 | 26.600 | 40660 | 10480.683 | 7.01% |
| 2025-06-16 | 24.000 | 24.660 | 0.060 | 0.24% | 23.870 | 25.000 | 26802 | 6581.722 | 4.62% |
| 2025-06-13 | 25.970 | 24.600 | -1.090 | -4.24% | 24.600 | 27.100 | 50366 | 13157.746 | 8.68% |
| 2025-06-12 | 36.900 | 36.170 | -1.430 | -3.80% | 35.630 | 37.500 | 32206 | 11741.006 | 7.75% |
| 2025-06-11 | 36.000 | 37.600 | 0.400 | 1.08% | 35.200 | 39.500 | 47765 | 17716.826 | 11.49% |
康农种业(837403)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。
