| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.11 | 11.17 | 0.09 | 0.81% | 11.06 | 11.24 | 175949 | 19642.81 | 1.80% |
| 2025-10-30 | 11.29 | 11.08 | -0.23 | -2.03% | 11.02 | 11.32 | 259041 | 28811.91 | 2.66% |
| 2025-10-29 | 11.25 | 11.31 | 0.02 | 0.18% | 11.14 | 11.31 | 155784 | 17497.35 | 1.60% |
| 2025-10-28 | 11.39 | 11.29 | -0.12 | -1.05% | 11.26 | 11.47 | 199115 | 22587.96 | 2.04% |
| 2025-10-27 | 11.34 | 11.41 | 0.13 | 1.15% | 11.27 | 11.56 | 294611 | 33668.78 | 3.02% |
| 2025-10-24 | 11.48 | 11.28 | -0.28 | -2.42% | 11.28 | 11.50 | 359238 | 40829.56 | 3.68% |
| 2025-10-23 | 11.81 | 11.56 | -0.65 | -5.32% | 11.32 | 11.90 | 739574 | 85466.64 | 7.59% |
| 2025-10-22 | 12.74 | 12.21 | 0.63 | 5.44% | 12.19 | 12.74 | 1212834 | 152473.47 | 12.44% |
| 2025-10-21 | 11.25 | 11.58 | 0.37 | 3.30% | 11.21 | 11.65 | 334324 | 38459.63 | 3.43% |
| 2025-10-20 | 11.00 | 11.21 | 0.33 | 3.03% | 10.96 | 11.40 | 223495 | 25006.29 | 2.29% |
| 2025-10-17 | 11.02 | 10.88 | -0.06 | -0.55% | 10.86 | 11.22 | 154497 | 17030.09 | 1.58% |
| 2025-10-16 | 11.15 | 10.94 | -0.16 | -1.44% | 10.84 | 11.15 | 130871 | 14334.33 | 1.34% |
| 2025-10-15 | 10.96 | 11.10 | 0.15 | 1.37% | 10.95 | 11.12 | 126208 | 13918.52 | 1.29% |
| 2025-10-14 | 11.09 | 10.95 | -0.10 | -0.90% | 10.92 | 11.17 | 126451 | 13994.67 | 1.30% |
| 2025-10-13 | 10.88 | 11.05 | -0.21 | -1.87% | 10.85 | 11.07 | 148658 | 16323.91 | 1.52% |
| 2025-10-10 | 11.08 | 11.26 | 0.18 | 1.62% | 11.00 | 11.38 | 209380 | 23542.22 | 2.15% |
| 2025-10-09 | 10.97 | 11.08 | 0.20 | 1.84% | 10.85 | 11.08 | 163372 | 17939.61 | 1.68% |
| 2025-09-30 | 10.77 | 10.88 | 0.15 | 1.40% | 10.72 | 10.89 | 107997 | 11705.20 | 1.11% |
| 2025-09-29 | 10.66 | 10.73 | 0.03 | 0.28% | 10.52 | 10.79 | 95575 | 10207.60 | 0.98% |
| 2025-09-26 | 10.71 | 10.70 | 0.00 | 0.00% | 10.68 | 10.87 | 90746 | 9775.64 | 0.93% |
| 2025-09-25 | 10.83 | 10.70 | -0.14 | -1.29% | 10.68 | 10.86 | 96220 | 10349.37 | 0.99% |
| 2025-09-24 | 10.75 | 10.84 | 0.03 | 0.28% | 10.60 | 10.86 | 108924 | 11706.84 | 1.12% |
| 2025-09-23 | 10.88 | 10.81 | -0.05 | -0.46% | 10.59 | 10.90 | 127506 | 13675.68 | 1.31% |
| 2025-09-22 | 11.07 | 10.86 | -0.25 | -2.25% | 10.77 | 11.10 | 150879 | 16400.77 | 1.55% |
| 2025-09-19 | 11.06 | 11.11 | 0.06 | 0.54% | 11.02 | 11.18 | 105252 | 11666.82 | 1.08% |
| 2025-09-18 | 11.28 | 11.05 | -0.26 | -2.30% | 10.98 | 11.36 | 205663 | 22989.09 | 2.11% |
| 2025-09-17 | 11.36 | 11.31 | -0.06 | -0.53% | 11.20 | 11.38 | 131079 | 14818.92 | 1.34% |
| 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% |
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。
