| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.15 | 12.05 | -0.11 | -0.90% | 11.79 | 12.17 | 232746 | 27810.46 | 2.39% |
| 2025-12-16 | 12.38 | 12.16 | -0.44 | -3.49% | 12.01 | 12.42 | 310067 | 37724.33 | 3.18% |
| 2025-12-15 | 12.68 | 12.60 | 0.09 | 0.72% | 12.46 | 12.85 | 424173 | 53842.94 | 4.35% |
| 2025-12-12 | 12.33 | 12.51 | 0.26 | 2.12% | 12.12 | 12.57 | 252144 | 31337.83 | 2.59% |
| 2025-12-11 | 12.45 | 12.25 | -0.25 | -2.00% | 12.20 | 12.46 | 191065 | 23574.56 | 1.96% |
| 2025-12-10 | 12.32 | 12.50 | 0.31 | 2.54% | 12.25 | 12.54 | 236889 | 29464.74 | 2.43% |
| 2025-12-09 | 12.54 | 12.19 | -0.40 | -3.18% | 12.18 | 12.57 | 222004 | 27297.49 | 2.28% |
| 2025-12-08 | 12.69 | 12.59 | -0.15 | -1.18% | 12.47 | 12.75 | 287064 | 36027.16 | 2.94% |
| 2025-12-05 | 12.54 | 12.74 | 0.26 | 2.08% | 12.43 | 12.77 | 312515 | 39513.62 | 3.21% |
| 2025-12-04 | 12.10 | 12.48 | 0.35 | 2.89% | 12.10 | 12.69 | 332356 | 41202.41 | 3.41% |
| 2025-12-03 | 12.45 | 12.13 | -0.47 | -3.73% | 12.07 | 12.51 | 341637 | 41851.92 | 3.50% |
| 2025-12-02 | 12.39 | 12.60 | 0.17 | 1.37% | 12.33 | 12.74 | 372771 | 46785.48 | 3.82% |
| 2025-12-01 | 12.38 | 12.43 | -0.22 | -1.74% | 12.24 | 12.56 | 340909 | 42315.41 | 3.50% |
| 2025-11-28 | 12.02 | 12.65 | 0.63 | 5.24% | 11.80 | 12.79 | 625998 | 77804.79 | 6.42% |
| 2025-11-27 | 12.54 | 12.02 | -1.02 | -7.82% | 11.90 | 12.65 | 683285 | 82934.92 | 7.01% |
| 2025-11-26 | 13.21 | 13.04 | 0.34 | 2.68% | 12.71 | 13.66 | 970685 | 128210.28 | 9.96% |
| 2025-11-25 | 12.40 | 12.70 | -0.20 | -1.55% | 12.21 | 13.28 | 805850 | 102976.00 | 8.27% |
| 2025-11-24 | 12.50 | 12.90 | 0.85 | 7.05% | 11.97 | 13.26 | 892699 | 111521.59 | 9.16% |
| 2025-11-21 | 12.00 | 12.05 | 0.28 | 2.38% | 11.72 | 12.22 | 679086 | 81474.30 | 6.97% |
| 2025-11-20 | 11.65 | 11.77 | 0.35 | 3.06% | 11.65 | 11.96 | 457102 | 53892.61 | 4.69% |
| 2025-11-19 | 11.37 | 11.42 | 0.06 | 0.53% | 11.31 | 11.45 | 140284 | 15967.96 | 1.44% |
| 2025-11-18 | 11.60 | 11.36 | -0.25 | -2.15% | 11.28 | 11.62 | 182796 | 20870.49 | 1.87% |
| 2025-11-17 | 11.39 | 11.61 | 0.23 | 2.02% | 11.32 | 11.64 | 232432 | 26746.90 | 2.38% |
| 2025-11-14 | 11.45 | 11.38 | -0.12 | -1.04% | 11.38 | 11.60 | 148292 | 17028.44 | 1.52% |
| 2025-11-13 | 11.36 | 11.50 | 0.07 | 0.61% | 11.25 | 11.52 | 172599 | 19672.56 | 1.77% |
| 2025-11-12 | 11.66 | 11.43 | -0.12 | -1.04% | 11.32 | 11.69 | 168561 | 19280.40 | 1.73% |
| 2025-11-11 | 11.36 | 11.55 | 0.17 | 1.49% | 11.36 | 11.60 | 241983 | 27873.65 | 2.48% |
| 2025-11-10 | 11.35 | 11.38 | 0.05 | 0.44% | 11.31 | 11.43 | 140807 | 16002.36 | 1.44% |
| 2025-11-07 | 11.42 | 11.33 | -0.09 | -0.79% | 11.30 | 11.44 | 172200 | 19545.44 | 1.77% |
| 2025-11-06 | 11.09 | 11.42 | 0.35 | 3.16% | 11.01 | 11.62 | 356151 | 40355.37 | 3.65% |
| 2025-11-05 | 10.99 | 11.07 | -0.02 | -0.18% | 10.95 | 11.12 | 107930 | 11933.84 | 1.11% |
| 2025-11-04 | 11.18 | 11.09 | -0.09 | -0.81% | 11.04 | 11.20 | 124214 | 13811.80 | 1.27% |
| 2025-11-03 | 11.15 | 11.18 | 0.01 | 0.09% | 11.13 | 11.23 | 127257 | 14230.05 | 1.31% |
| 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% |
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。
