| 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 | 17.30 | 17.69 | 0.34 | 1.96% | 17.25 | 17.81 | 268208 | 47308.00 | 1.69% |
| 2026-03-24 | 17.42 | 17.35 | 0.43 | 2.54% | 16.82 | 17.47 | 285076 | 48865.52 | 1.80% |
| 2026-03-23 | 18.00 | 16.92 | -1.55 | -8.39% | 16.81 | 18.00 | 465695 | 81514.63 | 2.93% |
| 2026-03-20 | 19.51 | 18.47 | -1.45 | -7.28% | 18.37 | 19.67 | 629112 | 118243.59 | 3.96% |
| 2026-03-19 | 19.99 | 19.92 | -0.33 | -1.63% | 19.90 | 20.19 | 221734 | 44373.78 | 1.40% |
| 2026-03-18 | 20.03 | 20.25 | 0.22 | 1.10% | 19.98 | 20.35 | 237758 | 47922.12 | 1.50% |
| 2026-03-17 | 20.30 | 20.03 | -0.22 | -1.09% | 20.01 | 20.48 | 255194 | 51623.27 | 1.61% |
| 2026-03-16 | 20.10 | 20.25 | 0.06 | 0.30% | 19.92 | 20.26 | 228187 | 45952.39 | 1.44% |
| 2026-03-13 | 20.48 | 20.19 | -0.39 | -1.90% | 20.15 | 20.55 | 322329 | 65343.33 | 2.03% |
| 2026-03-12 | 21.02 | 20.58 | -0.55 | -2.60% | 20.55 | 21.25 | 452094 | 94219.36 | 2.85% |
| 2026-03-11 | 21.01 | 21.13 | 0.01 | 0.05% | 20.98 | 21.43 | 506057 | 107224.12 | 3.19% |
| 2026-03-10 | 21.43 | 21.12 | -0.30 | -1.40% | 21.05 | 21.43 | 660840 | 139974.14 | 4.16% |
| 2026-03-09 | 20.60 | 21.42 | 0.35 | 1.66% | 20.49 | 22.00 | 1012149 | 215265.95 | 6.37% |
| 2026-03-06 | 20.20 | 21.07 | 0.78 | 3.84% | 20.06 | 21.40 | 611995 | 126028.66 | 3.85% |
| 2026-03-05 | 20.66 | 20.29 | -0.10 | -0.49% | 20.23 | 20.70 | 346005 | 70415.80 | 2.18% |
| 2026-03-04 | 20.24 | 20.39 | 0.01 | 0.05% | 20.03 | 20.68 | 413071 | 84438.82 | 2.60% |
| 2026-03-03 | 20.28 | 20.38 | 0.08 | 0.39% | 20.03 | 20.80 | 538224 | 109826.30 | 3.39% |
| 2026-03-02 | 20.22 | 20.30 | -0.72 | -3.43% | 20.10 | 20.60 | 520745 | 105857.55 | 3.28% |
| 2026-02-27 | 20.26 | 21.02 | 0.76 | 3.75% | 20.21 | 21.40 | 870695 | 183567.09 | 5.48% |
| 2026-02-26 | 20.18 | 20.26 | 0.08 | 0.40% | 20.08 | 20.43 | 277756 | 56294.54 | 1.75% |
| 2026-02-25 | 20.17 | 20.18 | 0.03 | 0.15% | 20.15 | 20.29 | 202825 | 40962.53 | 1.28% |
| 2026-02-24 | 20.33 | 20.15 | 0.00 | 0.00% | 19.96 | 20.38 | 212327 | 42677.12 | 1.34% |
| 2026-02-13 | 20.13 | 20.15 | -0.01 | -0.05% | 20.13 | 20.55 | 282392 | 57367.61 | 1.78% |
| 2026-02-12 | 20.28 | 20.16 | -0.01 | -0.05% | 20.12 | 20.34 | 197375 | 39887.40 | 1.24% |
| 2026-02-11 | 20.33 | 20.17 | -0.16 | -0.79% | 20.17 | 20.49 | 204682 | 41576.46 | 1.29% |
| 2026-02-10 | 20.20 | 20.33 | 0.11 | 0.54% | 20.14 | 20.48 | 246799 | 50125.81 | 1.55% |
| 2026-02-09 | 20.16 | 20.22 | 0.30 | 1.51% | 20.05 | 20.29 | 240542 | 48563.12 | 1.51% |
| 2026-02-06 | 19.90 | 19.92 | -0.04 | -0.20% | 19.65 | 20.09 | 188660 | 37539.57 | 1.19% |
| 2026-02-05 | 19.92 | 19.96 | -0.11 | -0.55% | 19.90 | 20.04 | 145588 | 29078.67 | 0.92% |
| 2026-02-04 | 20.02 | 20.07 | -0.10 | -0.50% | 19.89 | 20.09 | 199518 | 39889.98 | 1.26% |
| 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% |
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。
