| 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 | 27.20 | 27.98 | 1.08 | 4.01% | 27.00 | 28.16 | 336490 | 92776.04 | 1.99% |
| 2026-02-02 | 27.62 | 26.90 | -1.00 | -3.58% | 26.77 | 27.69 | 334135 | 90464.49 | 1.98% |
| 2026-01-30 | 28.50 | 27.90 | -0.64 | -2.24% | 27.65 | 28.88 | 261440 | 73464.85 | 1.55% |
| 2026-01-29 | 27.32 | 28.54 | 1.10 | 4.01% | 27.27 | 28.80 | 605346 | 171525.72 | 3.58% |
| 2026-01-28 | 27.53 | 27.44 | -0.11 | -0.40% | 26.93 | 28.00 | 325674 | 89629.19 | 1.93% |
| 2026-01-27 | 27.70 | 27.55 | -0.08 | -0.29% | 27.47 | 28.38 | 308348 | 85958.36 | 1.83% |
| 2026-01-26 | 27.50 | 27.63 | 0.18 | 0.66% | 27.40 | 28.36 | 339763 | 94662.09 | 2.01% |
| 2026-01-23 | 27.87 | 27.45 | -0.55 | -1.96% | 27.38 | 28.25 | 275247 | 76219.83 | 1.63% |
| 2026-01-22 | 26.70 | 28.00 | 1.33 | 4.99% | 26.47 | 28.30 | 596627 | 165232.66 | 3.53% |
| 2026-01-21 | 26.83 | 26.67 | -0.15 | -0.56% | 26.31 | 26.93 | 203206 | 54032.67 | 1.20% |
| 2026-01-20 | 25.45 | 26.82 | 1.38 | 5.42% | 25.42 | 26.95 | 462778 | 122800.98 | 2.74% |
| 2026-01-19 | 25.25 | 25.44 | 0.14 | 0.55% | 25.15 | 25.55 | 106433 | 26988.47 | 0.63% |
| 2026-01-16 | 25.67 | 25.30 | -0.28 | -1.09% | 25.20 | 25.69 | 146160 | 37136.36 | 0.87% |
| 2026-01-15 | 25.43 | 25.58 | 0.02 | 0.08% | 25.42 | 25.91 | 119332 | 30602.91 | 0.71% |
| 2026-01-14 | 25.52 | 25.56 | -0.04 | -0.16% | 25.36 | 25.75 | 157549 | 40196.27 | 0.93% |
| 2026-01-13 | 25.83 | 25.60 | -0.29 | -1.12% | 25.44 | 25.98 | 183753 | 47200.30 | 1.09% |
| 2026-01-12 | 25.87 | 25.89 | 0.02 | 0.08% | 25.71 | 25.99 | 125373 | 32386.59 | 0.74% |
| 2026-01-09 | 26.09 | 25.87 | 0.01 | 0.04% | 25.73 | 26.33 | 156551 | 40566.81 | 0.93% |
| 2026-01-08 | 25.35 | 25.86 | 0.50 | 1.97% | 25.12 | 26.02 | 218909 | 56176.01 | 1.30% |
| 2026-01-07 | 25.73 | 25.36 | -0.38 | -1.48% | 25.34 | 25.84 | 166158 | 42398.54 | 0.98% |
| 2026-01-06 | 25.27 | 25.74 | 0.47 | 1.86% | 25.00 | 25.84 | 253994 | 64711.23 | 1.50% |
| 2026-01-05 | 24.97 | 25.27 | 0.30 | 1.20% | 24.70 | 25.34 | 181820 | 45577.32 | 1.08% |
| 2025-12-31 | 24.79 | 24.97 | 0.19 | 0.77% | 24.76 | 25.28 | 137225 | 34416.92 | 0.81% |
| 2025-12-30 | 24.52 | 24.78 | 0.17 | 0.69% | 24.51 | 25.00 | 97142 | 24103.92 | 0.57% |
| 2025-12-29 | 24.66 | 24.61 | -0.14 | -0.57% | 24.55 | 24.78 | 101224 | 24963.52 | 0.60% |
| 2025-12-26 | 24.84 | 24.75 | -0.10 | -0.40% | 24.67 | 24.96 | 93569 | 23203.00 | 0.55% |
| 2025-12-25 | 24.82 | 24.85 | 0.03 | 0.12% | 24.72 | 25.09 | 63886 | 15868.84 | 0.38% |
| 2025-12-24 | 24.70 | 24.82 | 0.06 | 0.24% | 24.55 | 24.84 | 66153 | 16332.80 | 0.39% |
| 2025-12-23 | 24.89 | 24.76 | -0.19 | -0.76% | 24.70 | 25.01 | 72301 | 17958.34 | 0.43% |
| 2025-12-22 | 25.21 | 24.95 | -0.32 | -1.27% | 24.80 | 25.25 | 103459 | 25778.60 | 0.61% |
| 2025-12-19 | 24.97 | 25.27 | 0.35 | 1.40% | 24.86 | 25.48 | 124643 | 31427.82 | 0.74% |
| 2025-12-18 | 24.83 | 24.92 | 0.06 | 0.24% | 24.77 | 25.06 | 60560 | 15097.01 | 0.36% |
| 2025-12-17 | 24.78 | 24.86 | 0.16 | 0.65% | 24.51 | 25.01 | 85928 | 21292.56 | 0.51% |
| 2025-12-16 | 24.99 | 24.70 | -0.33 | -1.32% | 24.62 | 25.05 | 80086 | 19873.19 | 0.47% |
| 2025-12-15 | 24.10 | 25.03 | 0.84 | 3.47% | 24.08 | 25.28 | 222386 | 55456.58 | 1.32% |
| 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% |
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。
