| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 23.00 | 22.62 | -0.55 | -2.37% | 22.59 | 23.01 | 410455 | 93360.87 | 2.58% |
| 2025-10-09 | 22.76 | 23.17 | 0.34 | 1.49% | 22.70 | 23.25 | 439698 | 101312.48 | 2.77% |
| 2025-09-30 | 22.85 | 22.83 | 0.08 | 0.35% | 22.76 | 23.06 | 323047 | 73945.79 | 2.03% |
| 2025-09-29 | 22.73 | 22.75 | 0.11 | 0.49% | 22.42 | 22.96 | 325376 | 73769.93 | 2.05% |
| 2025-09-26 | 23.29 | 22.64 | -0.78 | -3.33% | 22.64 | 23.29 | 493030 | 112922.41 | 3.10% |
| 2025-09-25 | 23.20 | 23.42 | -0.01 | -0.04% | 23.13 | 23.88 | 484467 | 114188.55 | 3.05% |
| 2025-09-24 | 22.92 | 23.43 | 0.35 | 1.52% | 22.75 | 23.58 | 476722 | 110596.41 | 3.00% |
| 2025-09-23 | 23.84 | 23.08 | -0.89 | -3.71% | 22.77 | 23.84 | 717937 | 165829.58 | 4.52% |
| 2025-09-22 | 23.79 | 23.97 | 0.37 | 1.57% | 23.70 | 24.31 | 540618 | 129737.68 | 3.40% |
| 2025-09-19 | 24.25 | 23.60 | -0.65 | -2.68% | 23.56 | 24.37 | 660282 | 157537.95 | 4.16% |
| 2025-09-18 | 24.31 | 24.25 | -0.15 | -0.61% | 24.05 | 24.99 | 954440 | 233874.66 | 6.01% |
| 2025-09-17 | 24.80 | 24.40 | -0.29 | -1.17% | 24.31 | 24.80 | 590030 | 144283.02 | 3.72% |
| 2025-09-16 | 24.30 | 24.69 | 0.39 | 1.60% | 24.10 | 24.77 | 728840 | 178671.72 | 4.59% |
| 2025-09-15 | 24.22 | 24.30 | 0.10 | 0.41% | 23.95 | 24.48 | 506134 | 122665.64 | 3.19% |
| 2025-09-12 | 24.24 | 24.20 | -0.04 | -0.17% | 24.05 | 24.50 | 627876 | 152483.67 | 3.95% |
| 2025-09-11 | 23.86 | 24.24 | 0.51 | 2.15% | 23.51 | 24.30 | 719125 | 172739.67 | 4.53% |
| 2025-09-10 | 23.49 | 23.73 | 0.24 | 1.02% | 23.39 | 23.90 | 435215 | 103090.85 | 2.74% |
| 2025-09-09 | 24.00 | 23.49 | -0.51 | -2.13% | 23.40 | 24.25 | 491291 | 116263.88 | 3.09% |
| 2025-09-08 | 23.90 | 24.00 | 0.10 | 0.42% | 23.71 | 24.07 | 505548 | 120862.71 | 3.18% |
| 2025-09-05 | 23.50 | 23.90 | 0.60 | 2.58% | 23.15 | 23.94 | 612354 | 144852.11 | 3.86% |
| 2025-09-04 | 23.70 | 23.30 | -0.38 | -1.60% | 22.70 | 23.95 | 733889 | 172309.83 | 4.62% |
| 2025-09-03 | 24.50 | 23.68 | -0.76 | -3.11% | 23.58 | 24.59 | 736475 | 177578.50 | 4.64% |
| 2025-09-02 | 25.58 | 24.44 | -1.12 | -4.38% | 24.30 | 25.60 | 1021856 | 252349.55 | 6.44% |
| 2025-09-01 | 26.00 | 25.56 | -0.30 | -1.16% | 25.52 | 26.43 | 910496 | 235438.97 | 5.73% |
| 2025-08-29 | 26.79 | 25.86 | -0.92 | -3.44% | 25.84 | 26.83 | 1086088 | 283739.78 | 6.84% |
| 2025-08-28 | 26.25 | 26.78 | 0.37 | 1.40% | 25.50 | 27.21 | 1710326 | 448142.34 | 10.77% |
| 2025-08-27 | 27.18 | 26.41 | -0.66 | -2.44% | 26.40 | 27.49 | 1926617 | 519187.31 | 12.13% |
| 2025-08-26 | 25.88 | 27.07 | 1.00 | 3.84% | 25.60 | 28.37 | 2511792 | 686752.06 | 15.82% |
| 2025-08-25 | 26.28 | 26.07 | 0.13 | 0.50% | 25.81 | 26.96 | 1722245 | 454133.09 | 10.85% |
| 2025-08-22 | 25.75 | 25.94 | 0.33 | 1.29% | 25.39 | 26.45 | 1496727 | 388658.50 | 9.43% |
| 2025-08-21 | 26.10 | 25.61 | -0.81 | -3.07% | 25.50 | 26.28 | 1407140 | 363202.66 | 8.86% |
| 2025-08-20 | 26.23 | 26.42 | -0.03 | -0.11% | 25.38 | 27.06 | 2332137 | 610404.50 | 14.69% |
| 2025-08-19 | 25.30 | 26.45 | 1.26 | 5.00% | 24.81 | 27.70 | 2937716 | 773063.12 | 18.50% |
| 2025-08-18 | 24.27 | 25.19 | 1.28 | 5.35% | 24.06 | 26.00 | 2352703 | 586421.56 | 14.82% |
| 2025-08-15 | 23.38 | 23.91 | 0.39 | 1.66% | 23.29 | 24.13 | 935345 | 222737.72 | 5.89% |
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。
