| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 9.35 | 9.74 | 0.35 | 3.73% | 9.32 | 9.83 | 135159 | 13026.81 | 1.46% |
| 2025-01-16 | 9.32 | 9.39 | 0.10 | 1.08% | 9.31 | 9.51 | 75489 | 7105.41 | 0.81% |
| 2025-01-15 | 9.29 | 9.29 | -0.04 | -0.43% | 9.21 | 9.33 | 57995 | 5370.43 | 0.62% |
| 2025-01-14 | 9.09 | 9.33 | 0.28 | 3.09% | 9.08 | 9.35 | 89640 | 8277.09 | 0.97% |
| 2025-01-13 | 8.92 | 9.05 | 0.05 | 0.56% | 8.86 | 9.07 | 61690 | 5538.48 | 0.66% |
| 2025-01-10 | 9.14 | 9.00 | -0.13 | -1.42% | 8.99 | 9.17 | 62288 | 5640.43 | 0.67% |
| 2025-01-09 | 9.16 | 9.13 | -0.09 | -0.98% | 9.09 | 9.22 | 45128 | 4132.89 | 0.49% |
| 2025-01-08 | 9.31 | 9.22 | -0.09 | -0.97% | 9.03 | 9.31 | 81402 | 7456.85 | 0.88% |
| 2025-01-07 | 9.31 | 9.31 | 0.00 | 0.00% | 9.21 | 9.34 | 53948 | 5007.91 | 0.58% |
| 2025-01-06 | 9.28 | 9.31 | 0.04 | 0.43% | 9.18 | 9.40 | 88588 | 8236.05 | 0.95% |
| 2025-01-03 | 9.54 | 9.27 | -0.24 | -2.52% | 9.27 | 9.63 | 104770 | 9897.33 | 1.13% |
| 2025-01-02 | 9.80 | 9.51 | -0.27 | -2.76% | 9.43 | 9.84 | 86066 | 8318.90 | 0.95% |
| 2024-12-31 | 10.03 | 9.78 | -0.24 | -2.40% | 9.78 | 10.05 | 93862 | 9284.98 | 1.04% |
| 2024-12-30 | 10.09 | 10.02 | -0.10 | -0.99% | 9.99 | 10.14 | 75119 | 7543.59 | 0.83% |
| 2024-12-27 | 10.10 | 10.12 | 0.08 | 0.80% | 10.05 | 10.19 | 91745 | 9291.94 | 1.01% |
| 2024-12-26 | 10.12 | 10.04 | -0.07 | -0.69% | 10.02 | 10.16 | 92193 | 9287.58 | 1.02% |
| 2024-12-25 | 10.27 | 10.11 | -0.15 | -1.46% | 10.06 | 10.29 | 79018 | 7995.91 | 0.87% |
| 2024-12-24 | 10.07 | 10.26 | 0.23 | 2.29% | 10.07 | 10.28 | 119709 | 12204.32 | 1.32% |
| 2024-12-23 | 10.15 | 10.03 | -0.12 | -1.18% | 10.02 | 10.25 | 98924 | 10013.31 | 1.09% |
| 2024-12-20 | 10.23 | 10.15 | -0.09 | -0.88% | 10.13 | 10.25 | 82480 | 8400.12 | 0.91% |
| 2024-12-19 | 10.05 | 10.24 | 0.06 | 0.59% | 10.00 | 10.24 | 96574 | 9808.61 | 1.07% |
| 2024-12-18 | 10.18 | 10.18 | 0.03 | 0.30% | 10.16 | 10.35 | 91421 | 9358.80 | 1.01% |
| 2024-12-17 | 10.31 | 10.15 | -0.15 | -1.46% | 10.06 | 10.33 | 111519 | 11374.89 | 1.23% |
| 2024-12-16 | 10.44 | 10.30 | -0.12 | -1.15% | 10.26 | 10.48 | 120099 | 12439.29 | 1.33% |
| 2024-12-13 | 10.61 | 10.42 | -0.27 | -2.53% | 10.41 | 10.66 | 153303 | 16077.21 | 1.69% |
| 2024-12-12 | 10.67 | 10.69 | 0.06 | 0.56% | 10.56 | 10.75 | 116501 | 12399.62 | 1.29% |
| 2024-12-11 | 10.52 | 10.63 | 0.03 | 0.28% | 10.52 | 10.75 | 120335 | 12819.88 | 1.33% |
| 2024-12-10 | 10.77 | 10.60 | 0.03 | 0.28% | 10.53 | 10.90 | 262593 | 28094.07 | 2.90% |
| 2024-12-09 | 10.86 | 10.57 | -0.35 | -3.21% | 10.47 | 10.90 | 181971 | 19363.53 | 2.01% |
| 2024-12-06 | 10.73 | 10.92 | 0.20 | 1.87% | 10.60 | 10.96 | 163106 | 17627.36 | 1.80% |
| 2024-12-05 | 10.53 | 10.72 | 0.20 | 1.90% | 10.44 | 10.85 | 158750 | 16839.45 | 1.75% |
| 2024-12-04 | 10.76 | 10.52 | -0.28 | -2.59% | 10.45 | 10.78 | 146222 | 15466.00 | 1.61% |
| 2024-12-03 | 11.00 | 10.80 | -0.01 | -0.09% | 10.62 | 11.05 | 148697 | 16063.37 | 1.64% |
| 2024-12-02 | 10.69 | 10.81 | 0.08 | 0.75% | 10.69 | 10.90 | 134511 | 14495.23 | 1.48% |
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。
