| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 28.10 | 28.34 | -1.25 | -4.22% | 27.36 | 28.99 | 174860 | 49539.04 | 1.07% |
| 2025-04-03 | 29.21 | 29.59 | 0.13 | 0.44% | 29.04 | 30.00 | 114809 | 34104.57 | 0.70% |
| 2025-04-02 | 30.08 | 29.46 | -0.65 | -2.16% | 29.40 | 30.20 | 76734 | 22841.85 | 0.47% |
| 2025-04-01 | 29.02 | 30.11 | 1.01 | 3.47% | 28.95 | 30.27 | 139375 | 41646.97 | 0.85% |
| 2025-03-31 | 29.12 | 29.10 | 0.05 | 0.17% | 28.76 | 29.42 | 110110 | 32049.15 | 0.67% |
| 2025-03-28 | 28.64 | 29.05 | 0.28 | 0.97% | 28.64 | 29.35 | 111157 | 32369.65 | 0.68% |
| 2025-03-27 | 28.00 | 28.77 | -0.06 | -0.21% | 27.70 | 29.03 | 201516 | 57322.76 | 1.23% |
| 2025-03-26 | 29.50 | 28.83 | -0.62 | -2.11% | 28.82 | 29.62 | 117043 | 33952.69 | 0.72% |
| 2025-03-25 | 29.90 | 29.45 | -0.53 | -1.77% | 29.40 | 30.06 | 84902 | 25149.54 | 0.52% |
| 2025-03-24 | 30.23 | 29.98 | -0.27 | -0.89% | 29.76 | 30.48 | 92823 | 27875.51 | 0.57% |
| 2025-03-21 | 30.11 | 30.25 | 0.05 | 0.17% | 30.02 | 30.70 | 75191 | 22797.43 | 0.46% |
| 2025-03-20 | 30.60 | 30.20 | -0.52 | -1.69% | 30.14 | 30.84 | 62376 | 18978.83 | 0.38% |
| 2025-03-19 | 30.68 | 30.72 | -0.03 | -0.10% | 30.50 | 30.94 | 68324 | 20940.62 | 0.42% |
| 2025-03-18 | 30.88 | 30.75 | -0.25 | -0.81% | 30.43 | 31.14 | 67298 | 20644.70 | 0.41% |
| 2025-03-17 | 30.40 | 31.00 | 0.73 | 2.41% | 30.40 | 31.20 | 137752 | 42614.64 | 0.84% |
| 2025-03-14 | 30.02 | 30.27 | 0.27 | 0.90% | 29.73 | 30.30 | 145098 | 43525.89 | 0.89% |
| 2025-03-13 | 29.80 | 30.00 | 0.15 | 0.50% | 29.73 | 30.37 | 95013 | 28549.41 | 0.58% |
| 2025-03-12 | 30.14 | 29.85 | -0.31 | -1.03% | 29.61 | 30.15 | 67609 | 20189.11 | 0.41% |
| 2025-03-11 | 29.80 | 30.16 | 0.10 | 0.33% | 29.61 | 30.18 | 86740 | 26003.00 | 0.53% |
| 2025-03-10 | 29.75 | 30.06 | 0.55 | 1.86% | 29.55 | 30.28 | 145387 | 43567.64 | 0.89% |
| 2025-03-07 | 29.45 | 29.51 | -0.07 | -0.24% | 29.32 | 29.68 | 92098 | 27215.35 | 0.56% |
| 2025-03-06 | 29.71 | 29.58 | -0.07 | -0.24% | 29.03 | 29.92 | 147266 | 43130.07 | 0.90% |
| 2025-03-05 | 29.49 | 29.65 | 0.11 | 0.37% | 29.31 | 30.00 | 117243 | 34840.56 | 0.72% |
| 2025-03-04 | 29.20 | 29.54 | 0.36 | 1.23% | 29.10 | 29.68 | 132024 | 38961.64 | 0.81% |
| 2025-03-03 | 28.90 | 29.18 | 0.37 | 1.28% | 28.90 | 29.42 | 141463 | 41291.59 | 0.87% |
| 2025-02-28 | 28.52 | 28.81 | 0.20 | 0.70% | 28.45 | 29.42 | 225327 | 65529.79 | 1.38% |
| 2025-02-27 | 28.16 | 28.61 | 0.39 | 1.38% | 28.13 | 28.68 | 151254 | 43049.60 | 0.93% |
| 2025-02-26 | 28.34 | 28.22 | -0.11 | -0.39% | 28.00 | 28.75 | 139155 | 39298.31 | 0.85% |
| 2025-02-25 | 28.90 | 28.33 | -0.70 | -2.41% | 28.26 | 29.00 | 144772 | 41357.53 | 0.89% |
| 2025-02-24 | 28.52 | 29.03 | 0.50 | 1.75% | 28.43 | 29.50 | 187550 | 54736.41 | 1.15% |
| 2025-02-21 | 28.87 | 28.53 | -0.39 | -1.35% | 28.28 | 29.00 | 161186 | 45970.82 | 0.99% |
| 2025-02-20 | 28.80 | 28.92 | 0.10 | 0.35% | 28.50 | 28.97 | 74306 | 21389.45 | 0.46% |
| 2025-02-19 | 28.72 | 28.82 | -0.01 | -0.03% | 28.42 | 28.95 | 116316 | 33364.45 | 0.71% |
| 2025-02-18 | 29.16 | 28.83 | -0.32 | -1.10% | 28.71 | 29.27 | 105722 | 30647.03 | 0.65% |
| 2025-02-17 | 29.80 | 29.15 | -0.65 | -2.18% | 28.89 | 29.80 | 205538 | 59848.03 | 1.26% |
| 2025-02-14 | 30.10 | 29.80 | -0.38 | -1.26% | 29.41 | 30.44 | 123588 | 36836.95 | 0.76% |
| 2025-02-13 | 29.59 | 30.18 | 0.66 | 2.24% | 29.40 | 30.60 | 237621 | 71838.62 | 1.46% |
| 2025-02-12 | 29.32 | 29.52 | 0.09 | 0.31% | 29.05 | 29.52 | 104097 | 30470.34 | 0.64% |
| 2025-02-11 | 29.35 | 29.43 | 0.03 | 0.10% | 29.35 | 30.04 | 130851 | 38674.66 | 0.80% |
| 2025-02-10 | 29.42 | 29.40 | -0.06 | -0.20% | 29.19 | 29.50 | 98783 | 28962.74 | 0.61% |
| 2025-02-07 | 29.26 | 29.46 | 0.15 | 0.51% | 28.95 | 29.67 | 149222 | 43914.41 | 0.91% |
| 2025-02-06 | 30.02 | 29.31 | -0.71 | -2.37% | 28.99 | 30.03 | 198185 | 58074.89 | 1.21% |
| 2025-02-05 | 31.28 | 30.02 | -1.26 | -4.03% | 29.81 | 31.40 | 150775 | 45435.81 | 0.92% |
| 2025-01-27 | 30.76 | 31.28 | 0.63 | 2.06% | 30.68 | 31.78 | 145803 | 45735.99 | 0.89% |
| 2025-01-24 | 30.13 | 30.65 | 0.47 | 1.56% | 30.03 | 30.76 | 111201 | 33778.23 | 0.68% |
| 2025-01-23 | 30.42 | 30.18 | -0.05 | -0.17% | 29.83 | 30.57 | 101014 | 30510.70 | 0.62% |
| 2025-01-22 | 30.27 | 30.23 | -0.18 | -0.59% | 29.79 | 30.59 | 84894 | 25620.81 | 0.52% |
| 2025-01-21 | 29.96 | 30.41 | 0.50 | 1.67% | 29.50 | 30.90 | 136772 | 41521.29 | 0.84% |
| 2025-01-20 | 30.80 | 29.91 | -0.89 | -2.89% | 29.78 | 31.03 | 141690 | 43017.81 | 0.87% |
| 2025-01-17 | 30.14 | 30.80 | 0.41 | 1.35% | 29.18 | 31.09 | 180797 | 54773.93 | 1.11% |
| 2025-01-16 | 30.48 | 30.39 | 0.00 | 0.00% | 30.23 | 30.89 | 110311 | 33702.68 | 0.68% |
| 2025-01-15 | 30.95 | 30.39 | -0.59 | -1.90% | 30.30 | 30.95 | 105128 | 32070.52 | 0.64% |
| 2025-01-14 | 30.43 | 30.98 | 0.49 | 1.61% | 29.85 | 31.06 | 178135 | 54471.00 | 1.09% |
| 2025-01-13 | 30.08 | 30.49 | 0.02 | 0.07% | 30.00 | 31.22 | 115374 | 35330.88 | 0.71% |
| 2025-01-10 | 30.90 | 30.47 | -0.25 | -0.81% | 30.45 | 31.23 | 103488 | 31796.42 | 0.63% |
| 2025-01-09 | 30.80 | 30.72 | -0.17 | -0.55% | 30.18 | 31.03 | 123928 | 38140.35 | 0.76% |
| 2025-01-08 | 31.09 | 30.89 | -0.21 | -0.68% | 30.70 | 31.65 | 180777 | 56190.74 | 1.11% |
| 2025-01-07 | 31.36 | 31.10 | -0.32 | -1.02% | 30.66 | 31.52 | 223777 | 69420.98 | 1.37% |
| 2025-01-06 | 32.30 | 31.42 | -1.07 | -3.29% | 31.07 | 32.30 | 278699 | 88026.74 | 1.71% |
| 2025-01-03 | 32.21 | 32.49 | 0.28 | 0.87% | 31.77 | 33.50 | 408341 | 133420.58 | 2.50% |
| 2025-01-02 | 31.22 | 32.21 | 1.90 | 6.27% | 30.82 | 32.25 | 417595 | 132288.92 | 2.56% |
| 2024-12-31 | 30.60 | 30.31 | -0.19 | -0.62% | 30.08 | 30.66 | 119193 | 36148.06 | 0.73% |
| 2024-12-30 | 30.47 | 30.50 | 0.11 | 0.36% | 30.30 | 31.45 | 199539 | 61584.44 | 1.22% |
| 2024-12-27 | 30.03 | 30.39 | 0.41 | 1.37% | 29.95 | 30.72 | 141805 | 43089.99 | 0.87% |
| 2024-12-26 | 30.65 | 29.98 | -0.72 | -2.35% | 29.40 | 30.67 | 169583 | 50775.23 | 1.04% |
| 2024-12-25 | 30.20 | 30.70 | 0.90 | 3.02% | 29.88 | 30.77 | 236756 | 72081.09 | 1.45% |
| 2024-12-24 | 28.73 | 29.80 | 1.29 | 4.52% | 28.65 | 29.92 | 177921 | 52480.93 | 1.09% |
| 2024-12-23 | 28.19 | 28.51 | 0.36 | 1.28% | 28.18 | 29.15 | 107268 | 30886.88 | 0.66% |
| 2024-12-20 | 28.00 | 28.15 | 0.15 | 0.54% | 27.85 | 28.36 | 61938 | 17448.04 | 0.38% |
| 2024-12-19 | 28.11 | 28.00 | -0.21 | -0.74% | 27.75 | 28.15 | 67533 | 18879.06 | 0.41% |
| 2024-12-18 | 28.29 | 28.21 | 0.10 | 0.36% | 28.15 | 28.72 | 81199 | 23036.46 | 0.50% |
| 2024-12-17 | 28.41 | 28.11 | -0.49 | -1.71% | 28.10 | 28.72 | 89821 | 25478.98 | 0.55% |
| 2024-12-16 | 29.22 | 28.60 | -0.62 | -2.12% | 28.42 | 29.53 | 92965 | 26677.41 | 0.57% |
| 2024-12-13 | 30.01 | 29.22 | -0.96 | -3.18% | 29.22 | 30.18 | 145233 | 42928.26 | 0.89% |
| 2024-12-12 | 28.80 | 30.18 | 1.27 | 4.39% | 28.60 | 30.19 | 196234 | 58159.85 | 1.20% |
| 2024-12-11 | 28.63 | 28.91 | 0.28 | 0.98% | 28.50 | 29.66 | 155248 | 45196.71 | 0.95% |
| 2024-12-10 | 29.00 | 28.63 | 0.68 | 2.43% | 28.50 | 29.44 | 225744 | 65465.71 | 1.38% |
| 2024-12-09 | 28.18 | 27.95 | -0.14 | -0.50% | 27.82 | 28.28 | 112863 | 31599.15 | 0.69% |
| 2024-12-06 | 28.35 | 28.09 | -0.31 | -1.09% | 28.02 | 28.49 | 156006 | 43983.42 | 0.96% |
| 2024-12-05 | 28.64 | 28.40 | -0.29 | -1.01% | 28.12 | 28.69 | 65906 | 18687.49 | 0.40% |
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。
