| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.00 | 20.17 | 0.36 | 1.82% | 19.89 | 20.21 | 239781 | 48108.06 | 1.51% |
| 2026-02-02 | 20.02 | 19.81 | -0.23 | -1.15% | 19.80 | 20.15 | 241035 | 48169.71 | 1.52% |
| 2026-01-30 | 20.25 | 20.04 | -0.30 | -1.47% | 20.00 | 20.38 | 291062 | 58556.73 | 1.83% |
| 2026-01-29 | 20.39 | 20.34 | -0.29 | -1.41% | 20.11 | 20.71 | 339787 | 69482.04 | 2.14% |
| 2026-01-28 | 21.00 | 20.63 | 0.22 | 1.08% | 20.62 | 21.17 | 384680 | 80275.55 | 2.42% |
| 2026-01-27 | 20.65 | 20.41 | -0.25 | -1.21% | 20.06 | 20.71 | 332159 | 67457.81 | 2.09% |
| 2026-01-26 | 21.20 | 20.66 | -0.56 | -2.64% | 20.58 | 21.34 | 426305 | 88876.69 | 2.68% |
| 2026-01-23 | 21.15 | 21.22 | -0.02 | -0.09% | 21.07 | 21.30 | 369200 | 78207.84 | 2.33% |
| 2026-01-22 | 21.01 | 21.24 | 0.03 | 0.14% | 21.01 | 21.65 | 382624 | 81655.14 | 2.41% |
| 2026-01-21 | 20.80 | 21.21 | 0.22 | 1.05% | 20.74 | 21.45 | 415380 | 87542.78 | 2.62% |
| 2026-01-20 | 21.21 | 20.99 | -0.22 | -1.04% | 20.92 | 21.48 | 331390 | 70023.06 | 2.09% |
| 2026-01-19 | 20.90 | 21.21 | 0.16 | 0.76% | 20.76 | 21.47 | 362491 | 76627.02 | 2.28% |
| 2026-01-16 | 21.50 | 21.05 | -0.65 | -3.00% | 21.05 | 21.68 | 623922 | 132472.89 | 3.93% |
| 2026-01-15 | 22.45 | 21.70 | -0.13 | -0.60% | 21.65 | 22.50 | 791065 | 173848.95 | 4.98% |
| 2026-01-14 | 21.40 | 21.83 | 0.42 | 1.96% | 21.30 | 22.18 | 985957 | 215458.12 | 6.21% |
| 2026-01-13 | 22.48 | 21.41 | -0.94 | -4.21% | 21.30 | 22.48 | 863476 | 187634.64 | 5.44% |
| 2026-01-12 | 21.31 | 22.35 | 1.17 | 5.52% | 21.31 | 22.50 | 1268158 | 278734.12 | 7.99% |
| 2026-01-09 | 20.85 | 21.18 | 0.22 | 1.05% | 20.81 | 21.31 | 626124 | 132244.36 | 3.94% |
| 2026-01-08 | 20.59 | 20.96 | 0.39 | 1.90% | 20.59 | 21.13 | 603277 | 126418.98 | 3.80% |
| 2026-01-07 | 20.90 | 20.57 | -0.34 | -1.63% | 20.56 | 20.93 | 464480 | 96115.28 | 2.93% |
| 2026-01-06 | 20.70 | 20.91 | 0.24 | 1.16% | 20.60 | 20.95 | 504817 | 105086.53 | 3.18% |
| 2026-01-05 | 20.38 | 20.67 | 0.28 | 1.37% | 20.33 | 20.72 | 398126 | 81776.08 | 2.51% |
| 2025-12-31 | 20.61 | 20.39 | -0.24 | -1.16% | 20.35 | 20.75 | 327249 | 67101.54 | 2.06% |
| 2025-12-30 | 20.60 | 20.63 | -0.30 | -1.43% | 20.51 | 20.82 | 453441 | 93744.28 | 2.86% |
| 2025-12-29 | 20.45 | 20.93 | 0.63 | 3.10% | 20.40 | 21.26 | 972700 | 203420.11 | 6.13% |
| 2025-12-26 | 20.26 | 20.30 | 0.04 | 0.20% | 20.15 | 20.45 | 308238 | 62587.87 | 1.94% |
| 2025-12-25 | 20.17 | 20.26 | 0.10 | 0.50% | 20.11 | 20.34 | 257939 | 52187.23 | 1.62% |
| 2025-12-24 | 19.89 | 20.16 | 0.25 | 1.26% | 19.82 | 20.20 | 279882 | 56219.48 | 1.76% |
| 2025-12-23 | 20.20 | 19.91 | -0.29 | -1.44% | 19.90 | 20.20 | 256821 | 51417.41 | 1.62% |
| 2025-12-22 | 20.07 | 20.20 | 0.13 | 0.65% | 20.00 | 20.41 | 292177 | 59116.05 | 1.84% |
| 2025-12-19 | 19.94 | 20.07 | 0.34 | 1.72% | 19.78 | 20.22 | 315286 | 63106.53 | 1.99% |
| 2025-12-18 | 19.70 | 19.73 | -0.16 | -0.80% | 19.65 | 20.08 | 242481 | 48213.88 | 1.53% |
| 2025-12-17 | 19.89 | 19.89 | -0.01 | -0.05% | 19.50 | 20.00 | 351746 | 69366.80 | 2.22% |
| 2025-12-16 | 20.35 | 19.90 | -0.45 | -2.21% | 19.89 | 20.48 | 308853 | 61995.21 | 1.95% |
| 2025-12-15 | 20.34 | 20.35 | -0.36 | -1.74% | 20.34 | 20.61 | 232107 | 47482.24 | 1.46% |
| 2025-12-12 | 20.61 | 20.71 | -0.30 | -1.43% | 20.55 | 20.96 | 348130 | 72324.45 | 2.19% |
| 2025-12-11 | 20.82 | 21.01 | 0.18 | 0.86% | 20.31 | 21.53 | 584698 | 121368.34 | 3.68% |
| 2025-12-10 | 20.90 | 20.83 | -0.30 | -1.42% | 20.69 | 20.90 | 306947 | 63823.60 | 1.93% |
| 2025-12-09 | 21.15 | 21.13 | -0.09 | -0.42% | 21.05 | 21.46 | 338921 | 72098.62 | 2.13% |
| 2025-12-08 | 21.07 | 21.22 | 0.16 | 0.76% | 21.05 | 21.35 | 359503 | 76302.07 | 2.26% |
| 2025-12-05 | 20.93 | 21.06 | -0.03 | -0.14% | 20.61 | 21.12 | 391404 | 81732.33 | 2.46% |
| 2025-12-04 | 20.78 | 21.09 | 0.26 | 1.25% | 20.30 | 21.50 | 671738 | 140223.69 | 4.23% |
| 2025-12-03 | 21.46 | 20.83 | -0.68 | -3.16% | 20.81 | 21.65 | 537635 | 113284.84 | 3.39% |
| 2025-12-02 | 21.88 | 21.51 | -0.44 | -2.00% | 21.50 | 21.90 | 428855 | 92811.87 | 2.70% |
| 2025-12-01 | 21.87 | 21.95 | 0.08 | 0.37% | 21.71 | 22.09 | 394820 | 86462.05 | 2.49% |
| 2025-11-28 | 21.68 | 21.87 | -0.05 | -0.23% | 21.64 | 22.10 | 436981 | 95396.23 | 2.75% |
| 2025-11-27 | 22.14 | 21.92 | -0.52 | -2.32% | 21.87 | 22.37 | 651550 | 143762.31 | 4.10% |
| 2025-11-26 | 22.03 | 22.44 | 0.27 | 1.22% | 21.33 | 22.99 | 1265868 | 279355.53 | 7.97% |
| 2025-11-25 | 22.01 | 22.17 | 0.00 | 0.00% | 22.01 | 22.51 | 834937 | 185772.95 | 5.26% |
| 2025-11-24 | 23.90 | 22.17 | -1.89 | -7.86% | 21.65 | 23.90 | 1417916 | 315840.22 | 8.93% |
| 2025-11-21 | 24.20 | 24.06 | -0.57 | -2.31% | 24.05 | 25.10 | 1523505 | 375396.31 | 9.59% |
| 2025-11-20 | 23.80 | 24.63 | 0.86 | 3.62% | 23.54 | 25.45 | 1629008 | 400936.78 | 10.26% |
| 2025-11-19 | 24.31 | 23.77 | -0.85 | -3.45% | 23.73 | 24.39 | 865178 | 207260.92 | 5.45% |
| 2025-11-18 | 23.61 | 24.62 | 0.91 | 3.84% | 23.43 | 25.50 | 1540614 | 374392.94 | 9.70% |
| 2025-11-17 | 23.30 | 23.71 | 0.77 | 3.36% | 23.29 | 23.98 | 973886 | 230608.20 | 6.13% |
| 2025-11-14 | 22.90 | 22.94 | -0.18 | -0.78% | 22.85 | 23.45 | 479568 | 111206.31 | 3.02% |
| 2025-11-13 | 22.80 | 23.12 | 0.03 | 0.13% | 22.75 | 23.19 | 421883 | 96881.36 | 2.66% |
| 2025-11-12 | 22.81 | 23.09 | 0.34 | 1.49% | 22.70 | 23.48 | 546450 | 126081.92 | 3.44% |
| 2025-11-11 | 23.20 | 22.75 | -0.54 | -2.32% | 22.73 | 23.24 | 452641 | 103773.15 | 2.85% |
| 2025-11-10 | 22.85 | 23.29 | 0.39 | 1.70% | 22.85 | 23.60 | 507269 | 117691.93 | 3.19% |
| 2025-11-07 | 23.39 | 22.90 | -0.69 | -2.92% | 22.90 | 23.40 | 553871 | 127909.57 | 3.49% |
| 2025-11-06 | 23.79 | 23.59 | -0.20 | -0.84% | 23.35 | 23.89 | 506064 | 119100.17 | 3.19% |
| 2025-11-05 | 23.35 | 23.79 | -0.01 | -0.04% | 23.20 | 24.18 | 693559 | 164258.77 | 4.37% |
| 2025-11-04 | 23.50 | 23.80 | 0.08 | 0.34% | 23.35 | 23.98 | 732680 | 173573.06 | 4.61% |
| 2025-11-03 | 23.13 | 23.72 | 0.68 | 2.95% | 22.88 | 23.80 | 807694 | 189279.67 | 5.09% |
| 2025-10-31 | 22.67 | 23.04 | 0.37 | 1.63% | 22.67 | 23.27 | 536885 | 123645.25 | 3.38% |
| 2025-10-30 | 23.35 | 22.67 | -0.76 | -3.24% | 22.63 | 23.35 | 750779 | 172187.34 | 4.73% |
| 2025-10-29 | 23.50 | 23.43 | -0.43 | -1.80% | 23.05 | 23.63 | 837504 | 194889.23 | 5.27% |
| 2025-10-28 | 23.85 | 23.86 | -0.24 | -1.00% | 23.60 | 24.19 | 824516 | 196456.89 | 5.19% |
| 2025-10-27 | 23.50 | 24.10 | 0.84 | 3.61% | 23.33 | 24.56 | 1193881 | 285945.22 | 7.52% |
| 2025-10-24 | 23.16 | 23.26 | -0.18 | -0.77% | 23.16 | 23.57 | 659048 | 153777.36 | 4.15% |
| 2025-10-23 | 23.88 | 23.44 | -0.67 | -2.78% | 23.06 | 24.50 | 1007187 | 237832.75 | 6.34% |
| 2025-10-22 | 24.40 | 24.11 | -0.52 | -2.11% | 23.75 | 24.89 | 1347239 | 325249.12 | 8.48% |
| 2025-10-21 | 24.80 | 24.63 | -0.50 | -1.99% | 23.90 | 24.93 | 1458936 | 356170.56 | 9.19% |
| 2025-10-20 | 24.19 | 25.13 | 0.73 | 2.99% | 24.15 | 26.00 | 1884654 | 472049.50 | 11.87% |
| 2025-10-17 | 24.29 | 24.40 | -0.17 | -0.69% | 23.82 | 26.48 | 2646384 | 665093.00 | 16.67% |
| 2025-10-16 | 22.29 | 24.57 | 2.23 | 9.98% | 21.80 | 24.57 | 1536534 | 362538.97 | 9.68% |
| 2025-10-15 | 22.26 | 22.34 | 0.12 | 0.54% | 21.87 | 22.38 | 262603 | 58328.67 | 1.65% |
| 2025-10-14 | 22.64 | 22.22 | -0.55 | -2.42% | 22.20 | 22.90 | 386145 | 87043.91 | 2.43% |
| 2025-10-13 | 21.71 | 22.77 | 0.15 | 0.66% | 21.56 | 23.23 | 469612 | 106096.61 | 2.96% |
常山北明(000158)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。
