| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.80 | 10.61 | -0.25 | -2.30% | 10.56 | 10.87 | 147199 | 15772.24 | 1.51% |
| 2025-05-22 | 10.99 | 10.86 | -0.24 | -2.16% | 10.86 | 11.06 | 152400 | 16641.23 | 1.56% |
| 2025-05-21 | 10.92 | 11.10 | 0.10 | 0.91% | 10.88 | 11.22 | 235827 | 26044.16 | 2.42% |
| 2025-05-20 | 10.99 | 11.00 | 0.12 | 1.10% | 10.95 | 11.19 | 240966 | 26643.93 | 2.47% |
| 2025-05-19 | 10.81 | 10.88 | -0.05 | -0.46% | 10.74 | 10.89 | 203006 | 21933.94 | 2.08% |
| 2025-05-16 | 11.15 | 10.93 | -0.38 | -3.36% | 10.91 | 11.17 | 283881 | 31203.11 | 2.91% |
| 2025-05-15 | 11.45 | 11.31 | -0.17 | -1.48% | 11.15 | 11.46 | 323384 | 36367.04 | 3.32% |
| 2025-05-14 | 11.42 | 11.48 | 0.06 | 0.53% | 11.17 | 11.55 | 396662 | 44942.06 | 4.07% |
| 2025-05-13 | 11.05 | 11.42 | 0.30 | 2.70% | 10.93 | 11.65 | 544464 | 61873.07 | 5.58% |
| 2025-05-12 | 11.05 | 11.12 | 0.37 | 3.44% | 10.97 | 11.35 | 416722 | 46299.58 | 4.27% |
| 2025-05-09 | 10.78 | 10.75 | 0.03 | 0.28% | 10.65 | 11.02 | 316307 | 34280.53 | 3.24% |
| 2025-05-08 | 10.57 | 10.72 | 0.17 | 1.61% | 10.41 | 10.79 | 251293 | 26769.90 | 2.58% |
| 2025-05-07 | 10.56 | 10.55 | 0.16 | 1.54% | 10.40 | 10.71 | 253227 | 26692.81 | 2.60% |
| 2025-05-06 | 10.32 | 10.39 | 0.14 | 1.37% | 10.20 | 10.49 | 217187 | 22452.25 | 2.23% |
| 2025-04-30 | 10.58 | 10.25 | -0.38 | -3.57% | 10.23 | 10.63 | 257734 | 26737.38 | 2.64% |
| 2025-04-29 | 10.60 | 10.63 | 0.05 | 0.47% | 10.56 | 10.80 | 159641 | 17018.69 | 1.64% |
| 2025-04-28 | 11.06 | 10.58 | -0.58 | -5.20% | 10.55 | 11.15 | 361269 | 39133.26 | 3.71% |
| 2025-04-25 | 10.86 | 11.16 | 0.33 | 3.05% | 10.66 | 11.35 | 367510 | 40579.98 | 3.77% |
| 2025-04-24 | 10.70 | 10.83 | 0.08 | 0.74% | 10.67 | 10.93 | 214451 | 23115.01 | 2.20% |
| 2025-04-23 | 10.81 | 10.75 | 0.28 | 2.67% | 10.75 | 11.16 | 428157 | 46827.09 | 4.39% |
| 2025-04-22 | 10.42 | 10.47 | 0.07 | 0.67% | 10.34 | 10.57 | 160458 | 16775.06 | 1.65% |
| 2025-04-21 | 10.46 | 10.40 | -0.06 | -0.57% | 10.29 | 10.49 | 170464 | 17658.83 | 1.75% |
| 2025-04-18 | 10.15 | 10.46 | 0.33 | 3.26% | 10.15 | 10.65 | 242761 | 25349.39 | 2.49% |
| 2025-04-17 | 10.12 | 10.13 | 0.01 | 0.10% | 10.06 | 10.22 | 95174 | 9663.55 | 0.98% |
| 2025-04-16 | 10.30 | 10.12 | -0.20 | -1.94% | 9.99 | 10.40 | 148800 | 15128.01 | 1.53% |
| 2025-04-15 | 10.40 | 10.32 | -0.12 | -1.15% | 10.28 | 10.45 | 107277 | 11104.42 | 1.10% |
| 2025-04-14 | 10.34 | 10.44 | 0.10 | 0.97% | 10.29 | 10.55 | 224018 | 23333.04 | 2.30% |
| 2025-04-11 | 10.01 | 10.34 | 0.24 | 2.38% | 9.95 | 10.49 | 315467 | 32425.75 | 3.24% |
| 2025-04-10 | 10.05 | 10.10 | 0.03 | 0.30% | 9.99 | 10.27 | 285805 | 28968.83 | 2.94% |
| 2025-04-09 | 9.33 | 10.07 | 0.55 | 5.78% | 9.03 | 10.26 | 426281 | 41253.02 | 4.38% |
| 2025-04-08 | 9.50 | 9.52 | -0.10 | -1.04% | 9.24 | 9.77 | 385892 | 36488.39 | 3.96% |
| 2025-04-07 | 10.30 | 9.62 | -1.07 | -10.01% | 9.62 | 10.30 | 202777 | 19887.32 | 2.08% |
| 2025-04-03 | 10.47 | 10.69 | 0.12 | 1.14% | 10.42 | 10.76 | 196906 | 20862.72 | 2.02% |
| 2025-04-02 | 10.65 | 10.57 | -0.08 | -0.75% | 10.50 | 10.66 | 117848 | 12464.60 | 1.21% |
| 2025-04-01 | 10.48 | 10.65 | 0.25 | 2.40% | 10.48 | 10.75 | 215228 | 22932.73 | 2.25% |
| 2025-03-31 | 10.64 | 10.40 | -0.33 | -3.08% | 10.20 | 10.67 | 248817 | 25971.38 | 2.60% |
| 2025-03-28 | 10.81 | 10.73 | -0.14 | -1.29% | 10.70 | 10.92 | 207108 | 22293.95 | 2.17% |
| 2025-03-27 | 11.07 | 10.87 | -0.24 | -2.16% | 10.85 | 11.07 | 241644 | 26421.97 | 2.53% |
| 2025-03-26 | 11.30 | 11.11 | -0.31 | -2.71% | 11.07 | 11.31 | 292566 | 32627.15 | 3.12% |
| 2025-03-25 | 11.41 | 11.42 | -0.08 | -0.70% | 11.24 | 11.62 | 329320 | 37421.95 | 3.51% |
| 2025-03-24 | 11.33 | 11.50 | 0.17 | 1.50% | 11.25 | 11.70 | 421353 | 48232.50 | 4.49% |
| 2025-03-21 | 11.20 | 11.33 | 0.06 | 0.53% | 11.16 | 11.78 | 477779 | 55034.16 | 5.09% |
| 2025-03-20 | 11.19 | 11.27 | 0.04 | 0.36% | 11.10 | 11.47 | 207125 | 23305.78 | 2.21% |
| 2025-03-19 | 11.50 | 11.23 | -0.36 | -3.11% | 11.18 | 11.53 | 315944 | 35666.10 | 3.37% |
| 2025-03-18 | 11.26 | 11.59 | 0.31 | 2.75% | 11.22 | 11.64 | 343953 | 39220.03 | 3.67% |
| 2025-03-17 | 11.36 | 11.28 | -0.18 | -1.57% | 11.23 | 11.45 | 269887 | 30454.98 | 2.88% |
| 2025-03-14 | 11.46 | 11.46 | 0.18 | 1.60% | 11.30 | 11.60 | 321458 | 36804.15 | 3.43% |
| 2025-03-13 | 11.40 | 11.28 | -0.11 | -0.97% | 11.11 | 11.83 | 413681 | 47305.95 | 4.46% |
| 2025-03-12 | 11.70 | 11.39 | -0.07 | -0.61% | 11.35 | 11.76 | 314140 | 36083.22 | 3.38% |
| 2025-03-11 | 11.42 | 11.46 | -0.15 | -1.29% | 11.35 | 11.72 | 299672 | 34330.77 | 3.23% |
| 2025-03-10 | 11.28 | 11.61 | 0.43 | 3.85% | 11.08 | 11.65 | 378057 | 42957.54 | 4.07% |
| 2025-03-07 | 11.36 | 11.18 | -0.32 | -2.78% | 11.17 | 11.50 | 336829 | 38097.56 | 3.63% |
| 2025-03-06 | 11.50 | 11.50 | -0.13 | -1.12% | 11.33 | 11.56 | 365404 | 41798.45 | 3.94% |
| 2025-03-05 | 11.47 | 11.63 | 0.56 | 5.06% | 11.33 | 11.80 | 549635 | 63452.28 | 5.92% |
| 2025-03-04 | 10.96 | 11.07 | 0.00 | 0.00% | 10.90 | 11.11 | 243995 | 26856.51 | 2.63% |
| 2025-03-03 | 10.88 | 11.07 | -0.37 | -3.23% | 10.71 | 11.25 | 459325 | 50750.45 | 4.95% |
| 2025-02-28 | 11.61 | 11.44 | 0.05 | 0.44% | 11.35 | 11.89 | 695231 | 80850.55 | 7.49% |
| 2025-02-27 | 12.04 | 11.39 | -0.46 | -3.88% | 11.25 | 12.15 | 712764 | 82605.54 | 7.68% |
| 2025-02-26 | 12.15 | 11.85 | -0.30 | -2.47% | 11.73 | 12.35 | 761124 | 91147.24 | 8.20% |
| 2025-02-25 | 13.50 | 12.15 | -0.23 | -1.86% | 12.11 | 13.50 | 1135818 | 144028.41 | 12.23% |
| 2025-02-24 | 11.70 | 12.38 | 1.13 | 10.04% | 11.70 | 12.38 | 410789 | 49799.57 | 4.42% |
| 2025-02-21 | 11.35 | 11.25 | -0.10 | -0.88% | 11.10 | 11.47 | 597627 | 67191.59 | 6.44% |
| 2025-02-20 | 11.64 | 11.35 | -0.63 | -5.26% | 11.18 | 11.82 | 970464 | 111122.37 | 10.45% |
| 2025-02-19 | 11.36 | 11.98 | 1.09 | 10.01% | 11.11 | 11.98 | 779194 | 91562.87 | 8.39% |
| 2025-02-18 | 9.95 | 10.89 | 0.99 | 10.00% | 9.89 | 10.89 | 737279 | 78860.86 | 7.94% |
| 2025-02-17 | 10.15 | 9.90 | -0.31 | -3.04% | 9.85 | 10.16 | 183741 | 18299.69 | 1.98% |
| 2025-02-14 | 10.25 | 10.21 | 0.17 | 1.69% | 10.05 | 10.40 | 214662 | 21930.85 | 2.31% |
| 2025-02-13 | 10.20 | 10.04 | 0.20 | 2.03% | 9.98 | 10.33 | 244403 | 24790.74 | 2.63% |
| 2025-02-12 | 9.80 | 9.84 | 0.05 | 0.51% | 9.74 | 9.86 | 68146 | 6689.57 | 0.73% |
| 2025-02-11 | 9.92 | 9.79 | -0.01 | -0.10% | 9.73 | 9.92 | 67607 | 6605.01 | 0.73% |
| 2025-02-10 | 9.90 | 9.80 | 0.07 | 0.72% | 9.76 | 9.98 | 115108 | 11333.71 | 1.24% |
| 2025-02-07 | 9.63 | 9.73 | 0.08 | 0.83% | 9.60 | 9.84 | 113191 | 11022.32 | 1.22% |
| 2025-02-06 | 9.54 | 9.65 | 0.10 | 1.05% | 9.42 | 9.65 | 69567 | 6630.46 | 0.75% |
| 2025-02-05 | 9.69 | 9.55 | -0.13 | -1.34% | 9.51 | 9.74 | 55784 | 5354.88 | 0.60% |
| 2025-01-27 | 9.72 | 9.68 | 0.08 | 0.83% | 9.59 | 9.77 | 63897 | 6191.43 | 0.69% |
| 2025-01-24 | 9.47 | 9.60 | 0.12 | 1.27% | 9.45 | 9.64 | 55299 | 5288.17 | 0.60% |
| 2025-01-23 | 9.56 | 9.48 | -0.04 | -0.42% | 9.48 | 9.70 | 64229 | 6163.67 | 0.69% |
| 2025-01-22 | 9.58 | 9.52 | -0.08 | -0.83% | 9.39 | 9.59 | 68409 | 6483.05 | 0.74% |
| 2025-01-21 | 9.90 | 9.60 | -0.24 | -2.44% | 9.56 | 9.90 | 82798 | 7995.21 | 0.89% |
| 2025-01-20 | 9.81 | 9.84 | 0.10 | 1.03% | 9.66 | 9.89 | 101232 | 9939.83 | 1.09% |
北方国际(000065)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。
