| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 21.50 | 21.34 | -0.41 | -1.89% | 21.30 | 21.85 | 378455 | 81481.41 | 2.38% |
| 2025-04-02 | 21.75 | 21.75 | -0.12 | -0.55% | 21.69 | 22.03 | 313353 | 68361.58 | 1.97% |
| 2025-04-01 | 22.38 | 21.87 | -0.32 | -1.44% | 21.80 | 22.52 | 478489 | 105695.31 | 3.01% |
| 2025-03-31 | 22.44 | 22.19 | -0.68 | -2.97% | 21.45 | 22.51 | 762871 | 167428.91 | 4.80% |
| 2025-03-28 | 23.21 | 22.87 | -0.78 | -3.30% | 22.85 | 23.48 | 692598 | 159957.70 | 4.36% |
| 2025-03-27 | 22.60 | 23.65 | 1.01 | 4.46% | 22.31 | 24.00 | 1204470 | 280407.72 | 7.59% |
| 2025-03-26 | 22.43 | 22.64 | 0.01 | 0.04% | 22.40 | 23.05 | 527174 | 119812.80 | 3.32% |
| 2025-03-25 | 23.55 | 22.63 | -0.87 | -3.70% | 22.54 | 23.58 | 671168 | 153818.70 | 4.23% |
| 2025-03-24 | 24.41 | 23.50 | -0.91 | -3.73% | 22.74 | 24.49 | 1146966 | 269468.53 | 7.22% |
| 2025-03-21 | 25.54 | 24.41 | -1.65 | -6.33% | 24.40 | 25.78 | 1407572 | 350845.47 | 8.86% |
| 2025-03-20 | 26.79 | 26.06 | -0.74 | -2.76% | 26.02 | 27.39 | 1202667 | 319584.59 | 7.57% |
| 2025-03-19 | 27.71 | 26.80 | -0.88 | -3.18% | 26.60 | 27.72 | 1350565 | 364243.50 | 8.51% |
| 2025-03-18 | 27.01 | 27.68 | 0.53 | 1.95% | 26.88 | 28.18 | 1782070 | 491450.38 | 11.22% |
| 2025-03-17 | 27.25 | 27.15 | 0.22 | 0.82% | 27.07 | 28.49 | 2214752 | 611967.88 | 13.95% |
| 2025-03-14 | 26.19 | 26.93 | -0.05 | -0.19% | 25.80 | 27.50 | 2181362 | 579476.50 | 13.74% |
| 2025-03-13 | 25.20 | 26.98 | 1.56 | 6.14% | 24.81 | 27.91 | 3084270 | 826109.56 | 19.42% |
| 2025-03-12 | 25.60 | 25.42 | -0.02 | -0.08% | 25.31 | 26.17 | 1032604 | 265972.97 | 6.50% |
| 2025-03-11 | 25.03 | 25.44 | -0.51 | -1.97% | 24.90 | 25.80 | 883040 | 223845.34 | 5.56% |
| 2025-03-10 | 24.70 | 25.95 | 1.04 | 4.18% | 24.58 | 26.68 | 1648942 | 424465.34 | 10.38% |
| 2025-03-07 | 25.76 | 24.91 | -1.27 | -4.85% | 24.56 | 26.07 | 1370730 | 347833.69 | 8.63% |
| 2025-03-06 | 25.80 | 26.18 | 0.36 | 1.39% | 25.31 | 26.85 | 1928892 | 503532.53 | 12.15% |
| 2025-03-05 | 24.90 | 25.82 | 1.02 | 4.11% | 23.90 | 27.00 | 2013447 | 506248.44 | 12.68% |
| 2025-03-04 | 24.60 | 24.80 | -0.31 | -1.23% | 24.53 | 25.18 | 958579 | 237547.22 | 6.04% |
| 2025-03-03 | 24.91 | 25.11 | -0.08 | -0.32% | 24.15 | 25.83 | 1350798 | 337639.06 | 8.51% |
| 2025-02-28 | 27.18 | 25.19 | -2.80 | -10.00% | 25.19 | 27.25 | 1996382 | 520538.12 | 12.57% |
| 2025-02-27 | 26.97 | 27.99 | 0.58 | 2.12% | 26.97 | 28.96 | 2487638 | 695196.81 | 15.67% |
| 2025-02-26 | 28.18 | 27.41 | -0.76 | -2.70% | 26.60 | 29.10 | 2443717 | 680837.06 | 15.39% |
| 2025-02-25 | 27.47 | 28.17 | 0.70 | 2.55% | 27.01 | 29.83 | 4012305 | 1148900.38 | 25.27% |
| 2025-02-24 | 24.99 | 27.47 | 2.50 | 10.01% | 24.74 | 27.47 | 2662308 | 689325.94 | 16.77% |
| 2025-02-21 | 24.70 | 24.97 | 0.68 | 2.80% | 23.81 | 25.28 | 2003496 | 494851.59 | 12.62% |
| 2025-02-20 | 24.64 | 24.29 | -0.56 | -2.25% | 24.12 | 24.83 | 1330244 | 324308.16 | 8.38% |
| 2025-02-19 | 24.31 | 24.85 | 0.54 | 2.22% | 24.03 | 25.24 | 1599770 | 394423.06 | 10.08% |
| 2025-02-18 | 25.47 | 24.31 | -1.43 | -5.56% | 24.19 | 26.25 | 2008127 | 505517.38 | 12.65% |
| 2025-02-17 | 27.00 | 25.74 | -1.00 | -3.74% | 25.50 | 27.49 | 2611855 | 684922.50 | 16.45% |
| 2025-02-14 | 26.58 | 26.74 | -0.52 | -1.91% | 25.36 | 28.65 | 3193979 | 858617.19 | 20.12% |
| 2025-02-13 | 26.60 | 27.26 | 0.69 | 2.60% | 25.81 | 29.00 | 4534030 | 1232574.88 | 28.56% |
| 2025-02-12 | 23.86 | 26.57 | 2.42 | 10.02% | 23.86 | 26.57 | 3321934 | 862678.75 | 20.92% |
| 2025-02-11 | 24.66 | 24.15 | -0.51 | -2.07% | 24.10 | 26.28 | 3948481 | 992292.75 | 24.87% |
| 2025-02-10 | 23.74 | 24.66 | 2.24 | 9.99% | 23.42 | 24.66 | 3081811 | 746598.12 | 19.41% |
| 2025-02-07 | 20.24 | 22.42 | 2.04 | 10.01% | 20.13 | 22.42 | 2838210 | 616964.62 | 17.87% |
| 2025-02-06 | 19.00 | 20.38 | 1.07 | 5.54% | 18.71 | 20.57 | 2211627 | 439525.94 | 13.93% |
| 2025-02-05 | 18.35 | 19.31 | 1.52 | 8.54% | 18.28 | 19.57 | 1900248 | 365225.97 | 11.97% |
| 2025-01-27 | 18.85 | 17.79 | -0.97 | -5.17% | 17.78 | 19.04 | 626827 | 114702.85 | 3.95% |
| 2025-01-24 | 18.29 | 18.76 | 0.36 | 1.96% | 18.27 | 19.50 | 952514 | 180068.19 | 6.00% |
| 2025-01-23 | 18.60 | 18.40 | -0.48 | -2.54% | 18.40 | 19.43 | 1017673 | 191851.95 | 6.41% |
| 2025-01-22 | 19.26 | 18.88 | -0.51 | -2.63% | 18.84 | 19.30 | 492997 | 93627.95 | 3.10% |
| 2025-01-21 | 19.64 | 19.39 | -0.18 | -0.92% | 19.10 | 19.74 | 566726 | 109659.65 | 3.57% |
| 2025-01-20 | 19.89 | 19.57 | -0.12 | -0.61% | 19.43 | 20.02 | 684962 | 135091.48 | 4.31% |
| 2025-01-17 | 19.79 | 19.69 | -0.17 | -0.86% | 19.62 | 20.18 | 814849 | 161501.31 | 5.13% |
| 2025-01-16 | 20.44 | 19.86 | -0.22 | -1.10% | 19.52 | 20.79 | 1251799 | 251862.22 | 7.88% |
| 2025-01-15 | 21.00 | 20.08 | 0.07 | 0.35% | 19.89 | 21.18 | 2049425 | 418521.19 | 12.91% |
| 2025-01-14 | 18.38 | 20.01 | 1.82 | 10.01% | 18.38 | 20.01 | 564848 | 109406.09 | 3.56% |
| 2025-01-13 | 17.79 | 18.19 | 0.18 | 1.00% | 17.66 | 18.39 | 666557 | 120466.01 | 4.20% |
| 2025-01-10 | 18.70 | 18.01 | -0.72 | -3.84% | 18.01 | 19.50 | 1025988 | 193323.11 | 6.46% |
| 2025-01-09 | 18.58 | 18.73 | 0.18 | 0.97% | 18.56 | 19.19 | 984835 | 185424.61 | 6.20% |
| 2025-01-08 | 18.26 | 18.55 | 0.29 | 1.59% | 17.68 | 19.01 | 1119490 | 205579.30 | 7.05% |
| 2025-01-07 | 18.05 | 18.26 | 0.40 | 2.24% | 17.96 | 18.36 | 565297 | 102864.80 | 3.56% |
| 2025-01-06 | 18.18 | 17.86 | -0.44 | -2.40% | 17.65 | 18.22 | 754441 | 135481.80 | 4.75% |
| 2025-01-03 | 19.94 | 18.30 | -1.64 | -8.22% | 18.25 | 20.06 | 1092992 | 206447.59 | 6.88% |
| 2025-01-02 | 20.01 | 19.94 | -0.20 | -0.99% | 19.60 | 20.75 | 886145 | 179268.95 | 5.58% |
| 2024-12-31 | 21.21 | 20.14 | -0.98 | -4.64% | 20.10 | 21.30 | 773573 | 159143.73 | 4.87% |
| 2024-12-30 | 21.34 | 21.12 | -0.33 | -1.54% | 20.91 | 21.48 | 478323 | 101327.03 | 3.01% |
| 2024-12-27 | 21.30 | 21.45 | 0.16 | 0.75% | 21.19 | 21.79 | 708660 | 152762.36 | 4.46% |
| 2024-12-26 | 21.30 | 21.29 | 0.02 | 0.09% | 21.19 | 21.64 | 608115 | 130014.53 | 3.83% |
| 2024-12-25 | 22.20 | 21.27 | -0.96 | -4.32% | 21.07 | 22.24 | 813845 | 174084.02 | 5.13% |
| 2024-12-24 | 22.16 | 22.23 | 0.07 | 0.32% | 21.66 | 22.75 | 814213 | 180437.39 | 5.13% |
| 2024-12-23 | 23.10 | 22.16 | -0.94 | -4.07% | 22.05 | 23.25 | 749404 | 169339.39 | 4.72% |
| 2024-12-20 | 22.99 | 23.10 | 0.01 | 0.04% | 22.91 | 23.48 | 715832 | 165889.38 | 4.51% |
| 2024-12-19 | 22.90 | 23.09 | -0.13 | -0.56% | 22.75 | 23.49 | 778135 | 179861.66 | 4.90% |
| 2024-12-18 | 22.41 | 23.22 | 0.42 | 1.84% | 22.26 | 23.98 | 1049272 | 244794.86 | 6.61% |
| 2024-12-17 | 24.30 | 22.80 | -2.08 | -8.36% | 22.70 | 24.35 | 1353695 | 317559.09 | 8.53% |
| 2024-12-16 | 24.00 | 24.88 | 0.71 | 2.94% | 22.85 | 25.51 | 2075944 | 501839.81 | 13.07% |
| 2024-12-13 | 24.80 | 24.17 | -0.94 | -3.74% | 24.17 | 24.98 | 945718 | 232215.73 | 5.96% |
| 2024-12-12 | 24.67 | 25.11 | 0.22 | 0.88% | 24.63 | 25.33 | 1039653 | 259911.47 | 6.55% |
| 2024-12-11 | 24.50 | 24.89 | 0.04 | 0.16% | 24.35 | 25.15 | 935556 | 230771.28 | 5.89% |
| 2024-12-10 | 25.20 | 24.85 | 0.21 | 0.85% | 24.85 | 25.49 | 1208604 | 304385.94 | 7.61% |
| 2024-12-09 | 24.85 | 24.64 | -0.37 | -1.48% | 24.24 | 25.20 | 1028101 | 253656.75 | 6.47% |
| 2024-12-06 | 25.37 | 25.01 | -0.30 | -1.19% | 24.92 | 25.50 | 1010162 | 254034.48 | 6.36% |
| 2024-12-05 | 25.19 | 25.31 | -0.13 | -0.51% | 25.01 | 25.71 | 932358 | 236125.83 | 5.87% |
| 2024-12-04 | 25.88 | 25.44 | -0.61 | -2.34% | 25.40 | 26.65 | 1132478 | 292601.12 | 7.13% |
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。
