| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.36 | 11.37 | 0.01 | 0.09% | 11.24 | 11.40 | 134812 | 15269.16 | 1.38% |
| 2025-09-15 | 11.17 | 11.36 | 0.17 | 1.52% | 11.00 | 11.43 | 203114 | 22966.27 | 2.08% |
| 2025-09-12 | 11.20 | 11.19 | -0.01 | -0.09% | 11.14 | 11.24 | 122406 | 13693.76 | 1.26% |
| 2025-09-11 | 11.08 | 11.20 | 0.07 | 0.63% | 11.02 | 11.22 | 142910 | 15881.95 | 1.47% |
| 2025-09-10 | 11.14 | 11.13 | -0.04 | -0.36% | 11.09 | 11.22 | 96703 | 10772.26 | 0.99% |
| 2025-09-09 | 11.35 | 11.17 | -0.19 | -1.67% | 11.14 | 11.35 | 113711 | 12759.34 | 1.17% |
| 2025-09-08 | 11.34 | 11.36 | -0.04 | -0.35% | 11.28 | 11.39 | 134489 | 15246.95 | 1.38% |
| 2025-09-05 | 11.24 | 11.40 | 0.30 | 2.70% | 11.08 | 11.45 | 186993 | 21059.75 | 1.92% |
| 2025-09-04 | 11.09 | 11.10 | 0.07 | 0.63% | 10.96 | 11.24 | 166811 | 18522.44 | 1.71% |
| 2025-09-03 | 11.37 | 11.03 | -0.34 | -2.99% | 11.00 | 11.39 | 203045 | 22672.50 | 2.08% |
| 2025-09-02 | 11.55 | 11.37 | -0.13 | -1.13% | 11.29 | 11.56 | 213699 | 24332.31 | 2.19% |
| 2025-09-01 | 11.46 | 11.50 | 0.04 | 0.35% | 11.38 | 11.55 | 161183 | 18486.25 | 1.65% |
| 2025-08-29 | 11.52 | 11.46 | -0.07 | -0.61% | 11.41 | 11.62 | 160392 | 18454.98 | 1.65% |
| 2025-08-28 | 11.59 | 11.53 | -0.03 | -0.26% | 11.23 | 11.60 | 238250 | 27251.59 | 2.44% |
| 2025-08-27 | 11.90 | 11.56 | -0.34 | -2.86% | 11.56 | 11.93 | 340261 | 40023.32 | 3.49% |
| 2025-08-26 | 11.96 | 11.90 | -0.12 | -1.00% | 11.87 | 11.99 | 200075 | 23833.93 | 2.05% |
| 2025-08-25 | 12.20 | 12.02 | -0.17 | -1.39% | 11.88 | 12.25 | 342516 | 41174.54 | 3.51% |
| 2025-08-22 | 12.00 | 12.19 | -0.06 | -0.49% | 11.86 | 12.25 | 277565 | 33559.81 | 2.85% |
| 2025-08-21 | 12.24 | 12.25 | -0.06 | -0.49% | 12.16 | 12.40 | 284403 | 34924.21 | 2.92% |
| 2025-08-20 | 12.19 | 12.31 | -0.07 | -0.57% | 12.14 | 12.46 | 306029 | 37640.41 | 3.14% |
| 2025-08-19 | 12.63 | 12.38 | -0.16 | -1.28% | 12.26 | 12.97 | 513333 | 64089.21 | 5.27% |
| 2025-08-18 | 12.60 | 12.54 | -0.39 | -3.02% | 12.23 | 12.65 | 731258 | 90942.39 | 7.50% |
| 2025-08-15 | 12.40 | 12.93 | 0.85 | 7.04% | 12.31 | 13.00 | 712708 | 90066.70 | 7.31% |
| 2025-08-14 | 12.34 | 12.08 | -0.22 | -1.79% | 12.06 | 12.48 | 385820 | 47113.91 | 3.96% |
| 2025-08-13 | 12.03 | 12.30 | 0.25 | 2.07% | 11.96 | 12.49 | 484819 | 59437.65 | 4.97% |
| 2025-08-12 | 11.91 | 12.05 | 0.00 | 0.00% | 11.84 | 12.25 | 455931 | 54951.35 | 4.68% |
| 2025-08-11 | 12.20 | 12.05 | 0.35 | 2.99% | 11.89 | 12.38 | 598452 | 72103.88 | 6.14% |
| 2025-08-08 | 11.64 | 11.70 | 0.25 | 2.18% | 11.52 | 11.81 | 571353 | 66809.22 | 5.86% |
| 2025-08-07 | 11.35 | 11.45 | 0.28 | 2.51% | 11.22 | 11.77 | 467370 | 53423.98 | 4.79% |
| 2025-08-06 | 11.08 | 11.17 | 0.09 | 0.81% | 11.02 | 11.19 | 154288 | 17184.87 | 1.58% |
| 2025-08-05 | 11.05 | 11.08 | 0.04 | 0.36% | 11.01 | 11.08 | 115475 | 12767.57 | 1.18% |
| 2025-08-04 | 10.98 | 11.04 | 0.01 | 0.09% | 10.93 | 11.07 | 95202 | 10482.51 | 0.98% |
| 2025-08-01 | 10.96 | 11.03 | 0.04 | 0.36% | 10.91 | 11.15 | 125671 | 13882.71 | 1.29% |
| 2025-07-31 | 11.08 | 10.99 | -0.15 | -1.35% | 10.96 | 11.14 | 199624 | 21989.79 | 2.05% |
| 2025-07-30 | 11.27 | 11.14 | -0.11 | -0.98% | 11.08 | 11.33 | 184218 | 20660.92 | 1.89% |
| 2025-07-29 | 11.30 | 11.25 | -0.08 | -0.71% | 11.18 | 11.37 | 149928 | 16844.27 | 1.54% |
| 2025-07-28 | 11.25 | 11.33 | 0.02 | 0.18% | 11.12 | 11.36 | 214279 | 24071.28 | 2.20% |
| 2025-07-25 | 11.33 | 11.31 | -0.04 | -0.35% | 11.16 | 11.53 | 264415 | 29851.73 | 2.71% |
| 2025-07-24 | 11.22 | 11.35 | 0.05 | 0.44% | 11.16 | 11.40 | 237078 | 26785.33 | 2.43% |
| 2025-07-23 | 11.63 | 11.30 | -0.49 | -4.16% | 11.24 | 11.65 | 433295 | 49434.68 | 4.44% |
| 2025-07-22 | 11.30 | 11.79 | 0.55 | 4.89% | 11.14 | 11.94 | 689924 | 79767.30 | 7.08% |
| 2025-07-21 | 11.15 | 11.24 | 0.26 | 2.37% | 11.08 | 11.24 | 372879 | 41711.36 | 3.82% |
| 2025-07-18 | 10.94 | 10.98 | 0.02 | 0.18% | 10.89 | 11.02 | 184016 | 20157.26 | 1.89% |
| 2025-07-17 | 10.88 | 10.96 | 0.08 | 0.74% | 10.84 | 10.96 | 141402 | 15418.49 | 1.45% |
| 2025-07-16 | 10.93 | 10.88 | -0.08 | -0.73% | 10.82 | 11.02 | 173996 | 19004.74 | 1.78% |
| 2025-07-15 | 11.04 | 10.96 | -0.11 | -0.99% | 10.88 | 11.09 | 194923 | 21354.20 | 2.00% |
| 2025-07-14 | 11.20 | 11.07 | -0.18 | -1.60% | 11.06 | 11.21 | 190430 | 21139.15 | 1.95% |
| 2025-07-11 | 11.16 | 11.25 | 0.05 | 0.45% | 11.07 | 11.32 | 272763 | 30480.22 | 2.80% |
| 2025-07-10 | 11.15 | 11.20 | 0.05 | 0.45% | 11.05 | 11.22 | 200266 | 22288.08 | 2.05% |
| 2025-07-09 | 11.09 | 11.15 | 0.04 | 0.36% | 11.05 | 11.34 | 346906 | 39013.89 | 3.56% |
| 2025-07-08 | 11.11 | 11.11 | -0.02 | -0.18% | 10.96 | 11.13 | 213660 | 23598.05 | 2.19% |
| 2025-07-07 | 11.06 | 11.13 | 0.07 | 0.63% | 10.90 | 11.18 | 245814 | 27248.89 | 2.52% |
| 2025-07-04 | 11.11 | 11.06 | -0.06 | -0.54% | 11.02 | 11.25 | 322408 | 35899.97 | 3.31% |
| 2025-07-03 | 11.46 | 11.12 | -0.55 | -4.71% | 11.06 | 11.47 | 515745 | 57726.87 | 5.29% |
| 2025-07-02 | 12.20 | 11.67 | -0.42 | -3.47% | 11.57 | 12.20 | 595138 | 69869.64 | 6.10% |
| 2025-07-01 | 12.06 | 12.09 | 0.29 | 2.46% | 11.62 | 12.50 | 951854 | 114706.57 | 9.76% |
| 2025-06-30 | 12.40 | 11.80 | 0.07 | 0.60% | 11.73 | 12.50 | 1395198 | 167783.83 | 14.31% |
| 2025-06-27 | 11.00 | 11.73 | 1.07 | 10.04% | 10.97 | 11.73 | 1482046 | 169610.06 | 15.20% |
| 2025-06-26 | 10.68 | 10.66 | -0.12 | -1.11% | 10.63 | 10.96 | 473135 | 50943.71 | 4.85% |
| 2025-06-25 | 10.88 | 10.78 | 0.03 | 0.28% | 10.60 | 11.05 | 807387 | 87345.97 | 8.28% |
| 2025-06-24 | 10.24 | 10.75 | 0.98 | 10.03% | 10.14 | 10.75 | 500360 | 52290.46 | 5.13% |
| 2025-06-23 | 9.65 | 9.77 | 0.05 | 0.51% | 9.64 | 9.85 | 88578 | 8647.88 | 0.91% |
| 2025-06-20 | 9.73 | 9.87 | 0.18 | 1.86% | 9.72 | 10.02 | 141613 | 13946.63 | 1.45% |
| 2025-06-19 | 9.90 | 9.69 | -0.24 | -2.42% | 9.63 | 9.95 | 153660 | 14978.77 | 1.58% |
| 2025-06-18 | 10.20 | 9.93 | -0.28 | -2.74% | 9.91 | 10.21 | 183223 | 18320.11 | 1.88% |
| 2025-06-17 | 10.17 | 10.21 | 0.02 | 0.20% | 10.07 | 10.23 | 100359 | 10195.42 | 1.03% |
| 2025-06-16 | 10.06 | 10.19 | 0.13 | 1.29% | 9.99 | 10.31 | 184462 | 18674.41 | 1.89% |
| 2025-06-13 | 10.20 | 10.06 | -0.17 | -1.66% | 10.02 | 10.23 | 131639 | 13321.89 | 1.35% |
| 2025-06-12 | 10.28 | 10.23 | -0.04 | -0.39% | 10.19 | 10.30 | 92586 | 9467.94 | 0.95% |
| 2025-06-11 | 10.27 | 10.27 | 0.06 | 0.59% | 10.22 | 10.41 | 113586 | 11717.82 | 1.17% |
| 2025-06-10 | 10.43 | 10.21 | -0.21 | -2.02% | 10.13 | 10.43 | 158857 | 16311.80 | 1.63% |
| 2025-06-09 | 10.42 | 10.42 | 0.04 | 0.39% | 10.38 | 10.47 | 88157 | 9182.90 | 0.90% |
| 2025-06-06 | 10.39 | 10.38 | -0.03 | -0.29% | 10.32 | 10.47 | 82756 | 8596.89 | 0.85% |
| 2025-06-05 | 10.34 | 10.41 | 0.08 | 0.77% | 10.27 | 10.46 | 97780 | 10155.16 | 1.00% |
| 2025-06-04 | 10.34 | 10.33 | 0.00 | 0.00% | 10.31 | 10.41 | 76444 | 7919.41 | 0.78% |
| 2025-06-03 | 10.30 | 10.33 | -0.07 | -0.67% | 10.24 | 10.40 | 108800 | 11211.35 | 1.12% |
| 2025-05-30 | 10.64 | 10.40 | -0.24 | -2.26% | 10.38 | 10.64 | 123795 | 12944.08 | 1.27% |
| 2025-05-29 | 10.54 | 10.64 | 0.13 | 1.24% | 10.52 | 10.67 | 121260 | 12878.10 | 1.24% |
| 2025-05-28 | 10.56 | 10.51 | -0.01 | -0.10% | 10.48 | 10.65 | 87436 | 9223.59 | 0.90% |
| 2025-05-27 | 10.64 | 10.52 | -0.11 | -1.03% | 10.45 | 10.66 | 117603 | 12386.25 | 1.21% |
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。
