| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.60 | 8.62 | 0.00 | 0.00% | 8.48 | 8.72 | 121237 | 10447.68 | 2.70% |
| 2026-02-05 | 8.49 | 8.62 | 0.10 | 1.17% | 8.47 | 8.68 | 112335 | 9658.60 | 2.50% |
| 2026-02-04 | 8.58 | 8.52 | -0.07 | -0.81% | 8.45 | 8.59 | 91720 | 7816.90 | 2.04% |
| 2026-02-03 | 8.49 | 8.59 | 0.18 | 2.14% | 8.47 | 8.60 | 90772 | 7753.43 | 2.02% |
| 2026-02-02 | 8.59 | 8.41 | -0.07 | -0.83% | 8.40 | 8.62 | 121013 | 10335.61 | 2.69% |
| 2026-01-30 | 8.61 | 8.48 | -0.19 | -2.19% | 8.36 | 8.61 | 159449 | 13505.21 | 3.55% |
| 2026-01-29 | 8.63 | 8.67 | -0.04 | -0.46% | 8.50 | 8.83 | 139334 | 12118.03 | 3.10% |
| 2026-01-28 | 8.75 | 8.71 | -0.04 | -0.46% | 8.68 | 8.91 | 120814 | 10605.81 | 2.69% |
| 2026-01-27 | 8.80 | 8.75 | -0.07 | -0.79% | 8.48 | 8.86 | 139515 | 12078.00 | 3.11% |
| 2026-01-26 | 9.11 | 8.82 | -0.27 | -2.97% | 8.70 | 9.12 | 217317 | 19256.39 | 4.84% |
| 2026-01-23 | 9.00 | 9.09 | 0.12 | 1.34% | 8.94 | 9.10 | 135705 | 12264.39 | 3.02% |
| 2026-01-22 | 8.91 | 8.97 | 0.08 | 0.90% | 8.88 | 8.98 | 108094 | 9669.53 | 2.41% |
| 2026-01-21 | 8.81 | 8.89 | 0.00 | 0.00% | 8.77 | 8.96 | 107678 | 9567.59 | 2.40% |
| 2026-01-20 | 9.05 | 8.89 | -0.14 | -1.55% | 8.81 | 9.12 | 165812 | 14818.58 | 3.69% |
| 2026-01-19 | 9.08 | 9.03 | -0.02 | -0.22% | 8.94 | 9.08 | 120325 | 10866.64 | 2.68% |
| 2026-01-16 | 9.19 | 9.05 | -0.09 | -0.98% | 8.92 | 9.22 | 179030 | 16173.88 | 3.98% |
| 2026-01-15 | 9.31 | 9.14 | -0.23 | -2.45% | 9.07 | 9.32 | 202653 | 18546.41 | 4.51% |
| 2026-01-14 | 9.14 | 9.37 | 0.19 | 2.07% | 9.14 | 9.53 | 386127 | 36221.94 | 8.59% |
| 2026-01-13 | 9.53 | 9.18 | -0.26 | -2.75% | 9.14 | 9.57 | 287550 | 26730.97 | 6.40% |
| 2026-01-12 | 9.35 | 9.44 | 0.16 | 1.72% | 9.26 | 9.50 | 343517 | 32165.27 | 7.65% |
| 2026-01-09 | 9.12 | 9.28 | 0.15 | 1.64% | 9.08 | 9.32 | 334667 | 30705.63 | 7.45% |
| 2026-01-08 | 8.96 | 9.13 | 0.12 | 1.33% | 8.92 | 9.15 | 216228 | 19653.75 | 4.81% |
| 2026-01-07 | 9.02 | 9.01 | -0.02 | -0.22% | 8.95 | 9.17 | 226572 | 20509.37 | 5.04% |
| 2026-01-06 | 9.01 | 9.03 | 0.01 | 0.11% | 8.91 | 9.06 | 219837 | 19789.27 | 4.89% |
| 2026-01-05 | 8.88 | 9.02 | 0.12 | 1.35% | 8.85 | 9.02 | 314177 | 28181.48 | 6.99% |
| 2025-12-31 | 8.65 | 8.90 | 0.27 | 3.13% | 8.61 | 9.17 | 431770 | 38596.50 | 9.61% |
| 2025-12-30 | 8.62 | 8.63 | -0.03 | -0.35% | 8.58 | 8.69 | 81239 | 7018.68 | 1.81% |
| 2025-12-29 | 8.59 | 8.66 | 0.08 | 0.93% | 8.57 | 8.68 | 96454 | 8327.38 | 2.15% |
| 2025-12-26 | 8.64 | 8.58 | -0.06 | -0.69% | 8.51 | 8.65 | 98604 | 8473.93 | 2.19% |
| 2025-12-25 | 8.52 | 8.64 | 0.15 | 1.77% | 8.50 | 8.69 | 140272 | 12079.58 | 3.12% |
| 2025-12-24 | 8.40 | 8.49 | 0.08 | 0.95% | 8.38 | 8.52 | 74788 | 6340.49 | 1.66% |
| 2025-12-23 | 8.56 | 8.41 | -0.15 | -1.75% | 8.40 | 8.58 | 80656 | 6819.80 | 1.80% |
| 2025-12-22 | 8.50 | 8.56 | 0.08 | 0.94% | 8.47 | 8.63 | 101105 | 8666.13 | 2.25% |
| 2025-12-19 | 8.38 | 8.48 | 0.10 | 1.19% | 8.38 | 8.51 | 86754 | 7339.16 | 1.93% |
| 2025-12-18 | 8.24 | 8.38 | 0.05 | 0.60% | 8.24 | 8.50 | 97595 | 8215.90 | 2.17% |
| 2025-12-17 | 8.36 | 8.33 | -0.03 | -0.36% | 8.13 | 8.40 | 125676 | 10376.58 | 2.80% |
| 2025-12-16 | 8.45 | 8.36 | -0.10 | -1.18% | 8.27 | 8.50 | 98070 | 8198.62 | 2.18% |
| 2025-12-15 | 8.46 | 8.46 | -0.05 | -0.59% | 8.37 | 8.58 | 80592 | 6838.11 | 1.79% |
| 2025-12-12 | 8.51 | 8.51 | -0.02 | -0.23% | 8.43 | 8.64 | 82891 | 7082.39 | 1.84% |
| 2025-12-11 | 8.77 | 8.53 | -0.23 | -2.63% | 8.53 | 8.77 | 107902 | 9274.67 | 2.40% |
| 2025-12-10 | 8.77 | 8.76 | -0.05 | -0.57% | 8.67 | 8.80 | 69731 | 6094.89 | 1.55% |
| 2025-12-09 | 8.88 | 8.81 | -0.07 | -0.79% | 8.78 | 8.95 | 72193 | 6391.13 | 1.61% |
| 2025-12-08 | 8.84 | 8.88 | 0.10 | 1.14% | 8.80 | 8.92 | 93460 | 8294.12 | 2.08% |
| 2025-12-05 | 8.66 | 8.78 | 0.12 | 1.39% | 8.53 | 8.79 | 86963 | 7558.54 | 1.94% |
| 2025-12-04 | 8.71 | 8.66 | -0.05 | -0.57% | 8.57 | 8.78 | 80328 | 6954.82 | 1.79% |
| 2025-12-03 | 8.93 | 8.71 | -0.20 | -2.24% | 8.64 | 8.95 | 105383 | 9199.26 | 2.35% |
| 2025-12-02 | 8.94 | 8.91 | -0.07 | -0.78% | 8.87 | 8.98 | 64558 | 5751.75 | 1.44% |
| 2025-12-01 | 8.90 | 8.98 | 0.06 | 0.67% | 8.89 | 9.00 | 82024 | 7357.93 | 1.83% |
| 2025-11-28 | 8.84 | 8.92 | 0.09 | 1.02% | 8.79 | 8.93 | 67148 | 5961.08 | 1.49% |
| 2025-11-27 | 8.82 | 8.83 | -0.03 | -0.34% | 8.81 | 8.91 | 70122 | 6217.50 | 1.56% |
| 2025-11-26 | 8.92 | 8.86 | -0.10 | -1.12% | 8.84 | 9.04 | 95173 | 8501.35 | 2.12% |
| 2025-11-25 | 8.88 | 8.96 | 0.09 | 1.01% | 8.88 | 9.03 | 107517 | 9654.31 | 2.39% |
| 2025-11-24 | 8.66 | 8.87 | 0.24 | 2.78% | 8.64 | 8.90 | 139185 | 12224.62 | 3.10% |
| 2025-11-21 | 8.83 | 8.63 | -0.26 | -2.92% | 8.57 | 8.94 | 141440 | 12312.89 | 3.15% |
| 2025-11-20 | 8.95 | 8.89 | 0.00 | 0.00% | 8.83 | 9.04 | 106947 | 9544.09 | 2.38% |
| 2025-11-19 | 9.26 | 8.89 | -0.32 | -3.47% | 8.84 | 9.26 | 206620 | 18509.55 | 4.60% |
| 2025-11-18 | 9.26 | 9.21 | -0.08 | -0.86% | 9.16 | 9.27 | 105341 | 9694.76 | 2.34% |
| 2025-11-17 | 9.21 | 9.29 | 0.16 | 1.75% | 9.15 | 9.34 | 134013 | 12436.54 | 2.98% |
| 2025-11-14 | 9.12 | 9.13 | -0.03 | -0.33% | 9.09 | 9.26 | 105843 | 9717.85 | 2.36% |
| 2025-11-13 | 9.25 | 9.16 | 0.00 | 0.00% | 9.07 | 9.26 | 94608 | 8651.04 | 2.11% |
| 2025-11-12 | 9.31 | 9.16 | -0.15 | -1.61% | 9.06 | 9.33 | 159870 | 14657.78 | 3.56% |
| 2025-11-11 | 9.40 | 9.31 | -0.09 | -0.96% | 9.24 | 9.47 | 132542 | 12404.31 | 2.95% |
| 2025-11-10 | 9.46 | 9.40 | -0.06 | -0.63% | 9.39 | 9.55 | 125374 | 11848.77 | 2.79% |
| 2025-11-07 | 9.48 | 9.46 | -0.09 | -0.94% | 9.46 | 9.59 | 110299 | 10480.37 | 2.45% |
| 2025-11-06 | 9.63 | 9.55 | -0.07 | -0.73% | 9.43 | 9.64 | 156716 | 14898.04 | 3.49% |
| 2025-11-05 | 9.55 | 9.62 | -0.02 | -0.21% | 9.50 | 9.75 | 149273 | 14386.85 | 3.32% |
| 2025-11-04 | 9.83 | 9.64 | -0.19 | -1.93% | 9.55 | 9.83 | 172352 | 16634.78 | 3.84% |
| 2025-11-03 | 9.60 | 9.83 | 0.26 | 2.72% | 9.55 | 9.84 | 319506 | 31132.95 | 7.11% |
| 2025-10-31 | 9.47 | 9.57 | 0.08 | 0.84% | 9.44 | 9.59 | 123062 | 11757.00 | 2.74% |
| 2025-10-30 | 9.59 | 9.49 | -0.10 | -1.04% | 9.42 | 9.62 | 145411 | 13796.98 | 3.24% |
| 2025-10-29 | 9.73 | 9.59 | -0.14 | -1.44% | 9.52 | 9.76 | 160515 | 15405.33 | 3.57% |
| 2025-10-28 | 9.66 | 9.73 | 0.07 | 0.72% | 9.57 | 9.74 | 171140 | 16606.47 | 3.81% |
| 2025-10-27 | 9.59 | 9.66 | 0.07 | 0.73% | 9.58 | 9.68 | 166247 | 16027.13 | 3.70% |
| 2025-10-24 | 9.60 | 9.59 | 0.01 | 0.10% | 9.51 | 9.66 | 147589 | 14125.48 | 3.28% |
| 2025-10-23 | 9.48 | 9.58 | 0.07 | 0.74% | 9.35 | 9.59 | 161509 | 15272.87 | 3.59% |
| 2025-10-22 | 9.43 | 9.51 | -0.01 | -0.11% | 9.32 | 9.56 | 157674 | 14915.05 | 3.51% |
| 2025-10-21 | 9.37 | 9.52 | 0.15 | 1.60% | 9.27 | 9.57 | 177305 | 16776.45 | 3.95% |
| 2025-10-20 | 9.22 | 9.37 | 0.27 | 2.97% | 9.22 | 9.38 | 158066 | 14727.31 | 3.52% |
| 2025-10-17 | 9.31 | 9.10 | -0.21 | -2.26% | 9.09 | 9.37 | 142389 | 13123.92 | 3.17% |
| 2025-10-16 | 9.40 | 9.31 | -0.13 | -1.38% | 9.28 | 9.43 | 123242 | 11510.87 | 2.74% |
北纬科技(002148)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。
