| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.50 | 14.12 | -0.10 | -0.70% | 14.01 | 14.75 | 867993 | 123641.19 | 8.90% |
| 2026-03-24 | 13.50 | 14.22 | 1.29 | 9.98% | 13.37 | 14.22 | 479569 | 65994.23 | 4.92% |
| 2026-03-23 | 12.50 | 12.93 | 0.32 | 2.54% | 12.50 | 13.66 | 641160 | 84923.68 | 6.58% |
| 2026-03-20 | 12.46 | 12.61 | 0.18 | 1.45% | 12.28 | 12.85 | 243345 | 30618.93 | 2.50% |
| 2026-03-19 | 12.76 | 12.43 | -0.47 | -3.64% | 12.40 | 12.91 | 228227 | 28750.31 | 2.34% |
| 2026-03-18 | 13.12 | 12.90 | -0.10 | -0.77% | 12.76 | 13.13 | 180175 | 23201.18 | 1.85% |
| 2026-03-17 | 13.46 | 13.00 | -0.39 | -2.91% | 12.97 | 13.47 | 245583 | 32356.01 | 2.52% |
| 2026-03-16 | 13.76 | 13.39 | -0.39 | -2.83% | 13.17 | 13.85 | 356576 | 47776.25 | 3.66% |
| 2026-03-13 | 13.32 | 13.78 | 0.65 | 4.95% | 13.25 | 14.39 | 585734 | 80772.09 | 6.01% |
| 2026-03-12 | 13.11 | 13.13 | 0.06 | 0.46% | 12.86 | 13.42 | 276046 | 36262.84 | 2.83% |
| 2026-03-11 | 13.18 | 13.07 | -0.12 | -0.91% | 12.72 | 13.20 | 325626 | 42182.29 | 3.34% |
| 2026-03-10 | 13.78 | 13.19 | -0.73 | -5.24% | 13.00 | 14.00 | 535879 | 71432.86 | 5.50% |
| 2026-03-09 | 13.50 | 13.92 | 0.47 | 3.49% | 13.40 | 13.95 | 373534 | 51358.89 | 3.83% |
| 2026-03-06 | 13.56 | 13.45 | -0.12 | -0.88% | 13.25 | 13.63 | 235795 | 31781.45 | 2.42% |
| 2026-03-05 | 13.75 | 13.57 | 0.11 | 0.82% | 13.49 | 13.97 | 527865 | 72212.39 | 5.41% |
| 2026-03-04 | 12.88 | 13.46 | 0.46 | 3.54% | 12.80 | 13.64 | 510510 | 68311.88 | 5.24% |
| 2026-03-03 | 12.83 | 13.00 | 0.15 | 1.17% | 12.75 | 13.36 | 428395 | 55896.80 | 4.39% |
| 2026-03-02 | 12.48 | 12.85 | -0.01 | -0.08% | 12.45 | 12.91 | 304733 | 38917.82 | 3.13% |
| 2026-02-27 | 12.30 | 12.86 | 0.53 | 4.30% | 12.22 | 12.88 | 369516 | 46917.84 | 3.79% |
| 2026-02-26 | 12.23 | 12.33 | 0.10 | 0.82% | 12.23 | 12.57 | 194593 | 24079.61 | 2.00% |
| 2026-02-25 | 12.16 | 12.23 | 0.10 | 0.82% | 12.12 | 12.42 | 245211 | 30173.01 | 2.52% |
| 2026-02-24 | 11.80 | 12.13 | 0.33 | 2.80% | 11.75 | 12.35 | 311267 | 37548.49 | 3.19% |
| 2026-02-13 | 11.84 | 11.80 | -0.05 | -0.42% | 11.78 | 12.00 | 182602 | 21678.56 | 1.87% |
| 2026-02-12 | 11.94 | 11.85 | -0.06 | -0.50% | 11.83 | 11.98 | 131133 | 15586.45 | 1.35% |
| 2026-02-11 | 11.87 | 11.91 | 0.04 | 0.34% | 11.79 | 12.00 | 135796 | 16177.91 | 1.39% |
| 2026-02-10 | 12.06 | 11.87 | -0.20 | -1.66% | 11.81 | 12.08 | 263045 | 31292.26 | 2.70% |
| 2026-02-09 | 12.15 | 12.07 | 0.04 | 0.33% | 12.03 | 12.23 | 167370 | 20270.32 | 1.72% |
| 2026-02-06 | 12.31 | 12.03 | -0.42 | -3.37% | 11.93 | 12.33 | 258777 | 31393.59 | 2.65% |
| 2026-02-05 | 12.53 | 12.45 | -0.30 | -2.35% | 12.41 | 12.70 | 170030 | 21299.37 | 1.74% |
| 2026-02-04 | 12.40 | 12.75 | 0.27 | 2.16% | 12.39 | 12.98 | 287557 | 36402.19 | 2.95% |
| 2026-02-03 | 12.41 | 12.48 | 0.30 | 2.46% | 12.10 | 12.58 | 228896 | 28253.86 | 2.35% |
| 2026-02-02 | 12.65 | 12.18 | -0.44 | -3.49% | 12.14 | 12.67 | 208284 | 25884.95 | 2.14% |
| 2026-01-30 | 12.64 | 12.62 | 0.04 | 0.32% | 12.40 | 12.89 | 226984 | 28690.80 | 2.33% |
| 2026-01-29 | 12.71 | 12.58 | -0.19 | -1.49% | 12.51 | 12.84 | 200486 | 25438.17 | 2.06% |
| 2026-01-28 | 12.78 | 12.77 | -0.02 | -0.16% | 12.54 | 12.89 | 198850 | 25301.78 | 2.04% |
| 2026-01-27 | 12.80 | 12.79 | 0.01 | 0.08% | 12.55 | 12.90 | 203243 | 25883.69 | 2.08% |
| 2026-01-26 | 12.93 | 12.78 | -0.20 | -1.54% | 12.74 | 12.97 | 273578 | 35116.77 | 2.81% |
| 2026-01-23 | 13.30 | 12.98 | 0.02 | 0.15% | 12.92 | 13.57 | 514916 | 67381.36 | 5.28% |
| 2026-01-22 | 12.50 | 12.96 | 0.53 | 4.26% | 12.46 | 13.03 | 423343 | 54311.39 | 4.34% |
| 2026-01-21 | 12.26 | 12.43 | 0.10 | 0.81% | 12.22 | 12.55 | 242748 | 30211.55 | 2.49% |
| 2026-01-20 | 12.37 | 12.33 | -0.05 | -0.40% | 12.11 | 12.49 | 188690 | 23144.62 | 1.94% |
| 2026-01-19 | 11.98 | 12.38 | 0.47 | 3.95% | 11.93 | 12.50 | 365555 | 45142.93 | 3.75% |
| 2026-01-16 | 12.10 | 11.91 | -0.15 | -1.24% | 11.87 | 12.17 | 200705 | 24068.71 | 2.06% |
| 2026-01-15 | 12.05 | 12.06 | -0.01 | -0.08% | 11.99 | 12.18 | 154518 | 18652.44 | 1.58% |
| 2026-01-14 | 11.97 | 12.07 | 0.10 | 0.84% | 11.89 | 12.25 | 309000 | 37370.43 | 3.17% |
| 2026-01-13 | 12.33 | 11.97 | -0.36 | -2.92% | 11.94 | 12.34 | 317144 | 38279.46 | 3.25% |
| 2026-01-12 | 12.34 | 12.33 | -0.05 | -0.40% | 12.18 | 12.35 | 251579 | 30840.17 | 2.58% |
| 2026-01-09 | 12.51 | 12.38 | -0.12 | -0.96% | 12.32 | 12.66 | 265549 | 33039.39 | 2.72% |
| 2026-01-08 | 11.83 | 12.50 | 0.73 | 6.20% | 11.83 | 12.70 | 531772 | 65612.98 | 5.45% |
| 2026-01-07 | 12.07 | 11.77 | -0.31 | -2.57% | 11.72 | 12.08 | 247944 | 29389.19 | 2.54% |
| 2026-01-06 | 11.85 | 12.08 | 0.19 | 1.60% | 11.84 | 12.14 | 248194 | 29902.56 | 2.55% |
| 2026-01-05 | 12.46 | 11.89 | -0.57 | -4.57% | 11.77 | 12.46 | 434070 | 51999.49 | 4.45% |
| 2025-12-31 | 12.20 | 12.46 | 0.27 | 2.21% | 12.06 | 12.55 | 227259 | 28056.17 | 2.33% |
| 2025-12-30 | 12.25 | 12.19 | -0.18 | -1.46% | 12.16 | 12.33 | 132947 | 16244.99 | 1.36% |
| 2025-12-29 | 12.35 | 12.37 | 0.06 | 0.49% | 12.21 | 12.52 | 174570 | 21568.61 | 1.79% |
| 2025-12-26 | 12.58 | 12.31 | -0.26 | -2.07% | 12.21 | 12.63 | 192550 | 23901.44 | 1.97% |
| 2025-12-25 | 12.41 | 12.57 | 0.26 | 2.11% | 12.41 | 12.60 | 205359 | 25718.54 | 2.11% |
| 2025-12-24 | 12.30 | 12.31 | 0.01 | 0.08% | 12.19 | 12.34 | 130718 | 16035.20 | 1.34% |
| 2025-12-23 | 12.47 | 12.30 | -0.19 | -1.52% | 12.24 | 12.59 | 124217 | 15344.62 | 1.27% |
| 2025-12-22 | 12.38 | 12.49 | -0.02 | -0.16% | 12.25 | 12.53 | 151622 | 18816.26 | 1.56% |
| 2025-12-19 | 12.45 | 12.51 | 0.08 | 0.64% | 12.39 | 12.67 | 169503 | 21201.10 | 1.74% |
| 2025-12-18 | 12.05 | 12.43 | 0.38 | 3.15% | 12.03 | 12.58 | 307347 | 38084.06 | 3.15% |
| 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% |
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。
