| 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 | 24.50 | 24.19 | -0.34 | -1.39% | 24.14 | 24.59 | 142953 | 34766.77 | 0.85% |
| 2025-12-11 | 24.76 | 24.53 | -0.30 | -1.21% | 24.50 | 24.88 | 78505 | 19349.29 | 0.46% |
| 2025-12-10 | 24.34 | 24.83 | 0.45 | 1.85% | 24.18 | 25.00 | 119143 | 29389.60 | 0.71% |
| 2025-12-09 | 24.98 | 24.38 | -0.72 | -2.87% | 24.21 | 25.09 | 224858 | 55186.12 | 1.33% |
| 2025-12-08 | 25.09 | 25.10 | 0.01 | 0.04% | 24.87 | 25.32 | 118258 | 29695.61 | 0.70% |
| 2025-12-05 | 24.80 | 25.09 | 0.28 | 1.13% | 24.51 | 25.13 | 112878 | 28035.28 | 0.67% |
| 2025-12-04 | 24.89 | 24.81 | -0.08 | -0.32% | 24.71 | 25.28 | 105794 | 26385.92 | 0.63% |
| 2025-12-03 | 25.12 | 24.89 | -0.29 | -1.15% | 24.80 | 25.30 | 112603 | 28179.00 | 0.67% |
| 2025-12-02 | 25.31 | 25.18 | -0.13 | -0.51% | 25.14 | 25.50 | 118991 | 30084.85 | 0.70% |
| 2025-12-01 | 25.10 | 25.31 | 0.00 | 0.00% | 25.10 | 25.97 | 197549 | 50498.02 | 1.17% |
| 2025-11-28 | 24.98 | 25.31 | 0.18 | 0.72% | 24.55 | 25.31 | 222773 | 55454.38 | 1.32% |
| 2025-11-27 | 24.86 | 25.13 | 0.54 | 2.20% | 24.40 | 25.50 | 272145 | 68231.77 | 1.61% |
| 2025-11-26 | 24.91 | 24.59 | -0.32 | -1.28% | 24.53 | 25.08 | 152380 | 37598.79 | 0.90% |
| 2025-11-25 | 25.20 | 24.91 | -0.30 | -1.19% | 24.77 | 25.31 | 197540 | 49208.36 | 1.17% |
| 2025-11-24 | 25.25 | 25.21 | -0.06 | -0.24% | 25.07 | 25.50 | 184682 | 46670.81 | 1.09% |
| 2025-11-21 | 25.07 | 25.27 | 0.00 | 0.00% | 24.96 | 25.57 | 326677 | 82643.64 | 1.93% |
| 2025-11-20 | 24.00 | 25.27 | 1.36 | 5.69% | 23.93 | 25.54 | 443163 | 110936.18 | 2.62% |
| 2025-11-19 | 24.25 | 23.91 | -0.34 | -1.40% | 23.80 | 24.35 | 103047 | 24745.30 | 0.61% |
| 2025-11-18 | 24.16 | 24.25 | 0.04 | 0.17% | 24.12 | 24.55 | 133670 | 32582.18 | 0.79% |
| 2025-11-17 | 24.64 | 24.21 | -0.44 | -1.78% | 24.09 | 24.66 | 177968 | 43126.44 | 1.05% |
| 2025-11-14 | 24.53 | 24.65 | 0.00 | 0.00% | 24.46 | 24.95 | 304645 | 75401.98 | 1.80% |
| 2025-11-13 | 24.66 | 24.65 | -0.07 | -0.28% | 24.60 | 24.91 | 222210 | 54934.10 | 1.32% |
| 2025-11-12 | 24.58 | 24.72 | 0.11 | 0.45% | 24.51 | 24.95 | 258063 | 63781.43 | 1.53% |
| 2025-11-11 | 24.55 | 24.61 | 0.07 | 0.29% | 24.30 | 24.95 | 349026 | 86249.73 | 2.07% |
| 2025-11-10 | 24.39 | 24.54 | 0.24 | 0.99% | 24.18 | 24.66 | 261451 | 63980.25 | 1.55% |
| 2025-11-07 | 24.15 | 24.30 | 0.15 | 0.62% | 24.09 | 24.59 | 226992 | 55311.47 | 1.39% |
| 2025-11-06 | 24.20 | 24.15 | -0.11 | -0.45% | 24.11 | 24.35 | 186843 | 45234.83 | 1.14% |
| 2025-11-05 | 23.58 | 24.26 | 0.58 | 2.45% | 23.49 | 24.40 | 254900 | 61691.73 | 1.56% |
| 2025-11-04 | 24.07 | 23.68 | -0.39 | -1.62% | 23.55 | 24.07 | 186461 | 44176.96 | 1.14% |
| 2025-11-03 | 23.88 | 24.07 | 0.30 | 1.26% | 23.74 | 24.15 | 178886 | 42811.76 | 1.09% |
| 2025-10-31 | 23.56 | 23.77 | 0.20 | 0.85% | 23.55 | 23.89 | 142750 | 33882.12 | 0.87% |
| 2025-10-30 | 23.94 | 23.57 | -0.36 | -1.50% | 23.57 | 24.05 | 169224 | 40211.33 | 1.04% |
| 2025-10-29 | 23.40 | 23.93 | 0.51 | 2.18% | 23.21 | 24.05 | 253511 | 60088.84 | 1.55% |
| 2025-10-28 | 23.56 | 23.42 | -0.23 | -0.97% | 23.25 | 23.65 | 149118 | 34931.89 | 0.91% |
| 2025-10-27 | 23.23 | 23.65 | 0.21 | 0.90% | 23.09 | 23.83 | 250943 | 59102.23 | 1.53% |
| 2025-10-24 | 23.78 | 23.44 | -0.33 | -1.39% | 23.42 | 23.82 | 179349 | 42276.23 | 1.10% |
| 2025-10-23 | 23.78 | 23.77 | -0.05 | -0.21% | 23.51 | 24.00 | 206794 | 49094.99 | 1.26% |
| 2025-10-22 | 23.88 | 23.82 | -0.03 | -0.13% | 23.74 | 24.07 | 112211 | 26801.63 | 0.69% |
| 2025-10-21 | 23.89 | 23.85 | -0.02 | -0.08% | 23.71 | 23.99 | 92544 | 22090.73 | 0.57% |
| 2025-10-20 | 24.08 | 23.87 | -0.12 | -0.50% | 23.62 | 24.15 | 114963 | 27388.13 | 0.70% |
| 2025-10-17 | 24.62 | 23.99 | -0.71 | -2.87% | 23.92 | 24.71 | 122056 | 29663.47 | 0.75% |
| 2025-10-16 | 24.77 | 24.70 | 0.00 | 0.00% | 24.66 | 25.06 | 117069 | 29046.67 | 0.72% |
| 2025-10-15 | 24.47 | 24.70 | 0.29 | 1.19% | 24.35 | 25.05 | 190021 | 47101.36 | 1.16% |
| 2025-10-14 | 24.26 | 24.41 | 0.21 | 0.87% | 24.21 | 24.65 | 147473 | 36087.30 | 0.90% |
| 2025-10-13 | 24.05 | 24.20 | -0.38 | -1.55% | 23.96 | 24.40 | 130984 | 31639.79 | 0.80% |
| 2025-10-10 | 23.91 | 24.58 | 0.63 | 2.63% | 23.85 | 24.59 | 240736 | 58657.59 | 1.47% |
| 2025-10-09 | 23.70 | 23.95 | 0.29 | 1.23% | 23.38 | 23.99 | 188920 | 44687.99 | 1.16% |
| 2025-09-30 | 24.09 | 23.66 | -0.42 | -1.74% | 23.66 | 24.16 | 173551 | 41419.06 | 1.06% |
| 2025-09-29 | 24.10 | 24.08 | -0.02 | -0.08% | 23.78 | 24.23 | 123140 | 29569.76 | 0.75% |
| 2025-09-26 | 24.18 | 24.10 | -0.11 | -0.45% | 23.88 | 24.18 | 107589 | 25870.27 | 0.66% |
| 2025-09-25 | 24.35 | 24.21 | 0.01 | 0.04% | 24.14 | 24.44 | 86481 | 20952.16 | 0.53% |
| 2025-09-24 | 24.10 | 24.20 | 0.10 | 0.41% | 24.00 | 24.30 | 109211 | 26344.87 | 0.67% |
| 2025-09-23 | 24.28 | 24.10 | -0.25 | -1.03% | 23.74 | 24.34 | 175375 | 42061.81 | 1.07% |
| 2025-09-22 | 24.80 | 24.35 | -0.43 | -1.74% | 24.27 | 24.86 | 136080 | 33270.02 | 0.83% |
| 2025-09-19 | 24.80 | 24.78 | -0.07 | -0.28% | 24.71 | 24.97 | 103029 | 25599.58 | 0.63% |
| 2025-09-18 | 25.28 | 24.85 | -0.44 | -1.74% | 24.77 | 25.28 | 150097 | 37528.72 | 0.92% |
| 2025-09-17 | 25.17 | 25.29 | 0.13 | 0.52% | 25.01 | 25.36 | 109535 | 27563.23 | 0.67% |
| 2025-09-16 | 25.28 | 25.16 | -0.12 | -0.47% | 25.01 | 25.36 | 107428 | 27018.12 | 0.66% |
| 2025-09-15 | 25.31 | 25.28 | -0.03 | -0.12% | 25.25 | 25.40 | 73774 | 18674.94 | 0.45% |
| 2025-09-12 | 25.70 | 25.31 | -0.39 | -1.52% | 25.27 | 25.72 | 162343 | 41345.03 | 0.99% |
| 2025-09-11 | 25.44 | 25.70 | 0.20 | 0.78% | 25.38 | 25.71 | 99659 | 25437.30 | 0.61% |
| 2025-09-10 | 25.99 | 25.50 | -0.45 | -1.73% | 25.49 | 26.00 | 128374 | 32855.80 | 0.79% |
| 2025-09-09 | 25.83 | 25.95 | 0.06 | 0.23% | 25.71 | 26.04 | 136865 | 35409.61 | 0.84% |
| 2025-09-08 | 25.54 | 25.89 | 0.34 | 1.33% | 25.40 | 25.93 | 148467 | 38216.42 | 0.91% |
| 2025-09-05 | 25.45 | 25.55 | 0.05 | 0.20% | 25.35 | 25.56 | 128930 | 32823.72 | 0.80% |
| 2025-09-04 | 25.72 | 25.50 | -0.22 | -0.86% | 25.26 | 25.77 | 182650 | 46496.21 | 1.13% |
| 2025-09-03 | 25.86 | 25.72 | -0.12 | -0.46% | 25.65 | 25.97 | 133576 | 34440.17 | 0.83% |
| 2025-09-02 | 26.30 | 25.84 | -0.43 | -1.64% | 25.70 | 26.37 | 288264 | 74602.12 | 1.78% |
| 2025-09-01 | 26.69 | 26.27 | -0.43 | -1.61% | 26.17 | 26.69 | 177957 | 46868.38 | 1.10% |
| 2025-08-29 | 26.66 | 26.70 | 0.32 | 1.21% | 26.53 | 27.31 | 183543 | 49243.42 | 1.14% |
| 2025-08-28 | 26.48 | 26.38 | -0.10 | -0.38% | 25.94 | 26.64 | 153144 | 40341.80 | 0.95% |
| 2025-08-27 | 27.20 | 26.48 | -0.78 | -2.86% | 26.46 | 27.25 | 225124 | 60457.68 | 1.39% |
| 2025-08-26 | 27.06 | 27.26 | 0.24 | 0.89% | 26.89 | 27.38 | 224246 | 60962.20 | 1.39% |
| 2025-08-25 | 26.70 | 27.02 | 0.42 | 1.58% | 26.61 | 27.15 | 291510 | 78405.29 | 1.80% |
| 2025-08-22 | 26.50 | 26.60 | 0.10 | 0.38% | 26.35 | 26.65 | 156245 | 41410.62 | 0.97% |
| 2025-08-21 | 26.40 | 26.50 | 0.18 | 0.68% | 26.33 | 26.90 | 233950 | 62257.43 | 1.45% |
| 2025-08-20 | 26.63 | 26.32 | -0.36 | -1.35% | 26.22 | 26.63 | 168811 | 44409.57 | 1.04% |
| 2025-08-19 | 26.61 | 26.68 | -0.13 | -0.48% | 26.27 | 26.78 | 236067 | 62540.49 | 1.45% |
| 2025-08-18 | 26.95 | 26.81 | -0.07 | -0.26% | 26.65 | 27.02 | 167381 | 44930.07 | 1.03% |
| 2025-08-15 | 26.51 | 26.88 | 0.37 | 1.40% | 26.41 | 27.13 | 188102 | 50613.94 | 1.15% |
北新建材(000786)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。
