| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.38 | 4.54 | 0.28 | 6.57% | 4.32 | 4.65 | 518042 | 23176.16 | 4.08% |
| 2026-03-23 | 4.45 | 4.26 | -0.27 | -5.96% | 4.24 | 4.47 | 358822 | 15667.34 | 2.83% |
| 2026-03-20 | 4.61 | 4.53 | -0.08 | -1.74% | 4.52 | 4.67 | 276890 | 12690.95 | 2.18% |
| 2026-03-19 | 4.73 | 4.61 | -0.16 | -3.35% | 4.60 | 4.74 | 264724 | 12350.32 | 2.09% |
| 2026-03-18 | 4.86 | 4.77 | -0.09 | -1.85% | 4.69 | 4.88 | 359545 | 17079.37 | 2.83% |
| 2026-03-17 | 4.93 | 4.86 | -0.04 | -0.82% | 4.85 | 4.96 | 302770 | 14839.20 | 2.39% |
| 2026-03-16 | 5.15 | 4.90 | -0.30 | -5.77% | 4.88 | 5.17 | 761980 | 37926.82 | 6.01% |
| 2026-03-13 | 5.17 | 5.20 | 0.03 | 0.58% | 5.16 | 5.32 | 477763 | 25001.96 | 3.77% |
| 2026-03-12 | 5.17 | 5.17 | -0.03 | -0.58% | 5.12 | 5.21 | 333681 | 17231.57 | 2.63% |
| 2026-03-11 | 5.24 | 5.20 | -0.04 | -0.76% | 5.13 | 5.24 | 304174 | 15738.79 | 2.40% |
| 2026-03-10 | 5.30 | 5.24 | 0.03 | 0.58% | 5.19 | 5.34 | 366706 | 19227.15 | 2.89% |
| 2026-03-09 | 5.17 | 5.21 | -0.03 | -0.57% | 5.10 | 5.23 | 369958 | 19088.86 | 2.92% |
| 2026-03-06 | 5.11 | 5.24 | 0.10 | 1.95% | 5.10 | 5.25 | 404814 | 21087.42 | 3.19% |
| 2026-03-05 | 5.13 | 5.14 | 0.06 | 1.18% | 5.07 | 5.21 | 390915 | 20064.28 | 3.08% |
| 2026-03-04 | 5.03 | 5.08 | -0.03 | -0.59% | 5.02 | 5.20 | 443933 | 22701.86 | 3.50% |
| 2026-03-03 | 5.22 | 5.11 | -0.10 | -1.92% | 5.09 | 5.31 | 552083 | 28699.78 | 4.35% |
| 2026-03-02 | 5.15 | 5.21 | -0.08 | -1.51% | 5.12 | 5.30 | 489426 | 25539.23 | 3.86% |
| 2026-02-27 | 5.14 | 5.29 | 0.10 | 1.93% | 5.12 | 5.31 | 617437 | 32412.63 | 4.87% |
| 2026-02-26 | 5.16 | 5.19 | 0.07 | 1.37% | 5.13 | 5.36 | 629811 | 32817.89 | 4.97% |
| 2026-02-25 | 5.08 | 5.12 | 0.04 | 0.79% | 5.08 | 5.18 | 411549 | 21151.62 | 3.24% |
| 2026-02-24 | 5.04 | 5.08 | 0.02 | 0.40% | 5.02 | 5.14 | 405255 | 20627.20 | 3.20% |
| 2026-02-13 | 4.97 | 5.06 | 0.10 | 2.02% | 4.95 | 5.10 | 451092 | 22796.16 | 3.56% |
| 2026-02-12 | 5.01 | 4.96 | -0.08 | -1.59% | 4.95 | 5.03 | 327950 | 16356.84 | 2.59% |
| 2026-02-11 | 4.97 | 5.04 | -0.01 | -0.20% | 4.95 | 5.13 | 480263 | 24084.79 | 3.79% |
| 2026-02-10 | 4.99 | 5.05 | 0.06 | 1.20% | 4.92 | 5.24 | 537524 | 27040.54 | 4.24% |
| 2026-02-09 | 4.98 | 4.99 | 0.04 | 0.81% | 4.97 | 5.02 | 242408 | 12095.93 | 1.91% |
| 2026-02-06 | 5.04 | 4.95 | -0.18 | -3.51% | 4.94 | 5.08 | 474655 | 23680.11 | 3.74% |
| 2026-02-05 | 5.12 | 5.13 | -0.07 | -1.35% | 5.09 | 5.23 | 471707 | 24273.21 | 3.72% |
| 2026-02-04 | 4.99 | 5.20 | 0.19 | 3.79% | 4.97 | 5.38 | 859455 | 44324.89 | 6.78% |
| 2026-02-03 | 4.91 | 5.01 | 0.15 | 3.09% | 4.84 | 5.09 | 395082 | 19598.89 | 3.12% |
| 2026-02-02 | 4.98 | 4.86 | -0.15 | -2.99% | 4.86 | 5.02 | 330783 | 16329.41 | 2.61% |
| 2026-01-30 | 5.06 | 5.01 | -0.05 | -0.99% | 4.94 | 5.15 | 484211 | 24334.62 | 3.82% |
| 2026-01-29 | 5.09 | 5.06 | -0.01 | -0.20% | 5.01 | 5.13 | 410530 | 20770.72 | 3.24% |
| 2026-01-28 | 5.10 | 5.07 | 0.01 | 0.20% | 4.98 | 5.22 | 656375 | 33408.41 | 5.18% |
| 2026-01-27 | 5.11 | 5.06 | -0.06 | -1.17% | 4.99 | 5.13 | 364813 | 18373.76 | 2.88% |
| 2026-01-26 | 5.19 | 5.12 | -0.16 | -3.03% | 5.10 | 5.25 | 514595 | 26580.28 | 4.06% |
| 2026-01-23 | 5.49 | 5.28 | 0.12 | 2.33% | 5.24 | 5.55 | 1028060 | 54796.94 | 8.11% |
| 2026-01-22 | 5.08 | 5.16 | 0.12 | 2.38% | 5.04 | 5.18 | 654977 | 33626.53 | 5.16% |
| 2026-01-21 | 4.97 | 5.04 | 0.06 | 1.20% | 4.93 | 5.05 | 454052 | 22732.16 | 3.58% |
| 2026-01-20 | 5.03 | 4.98 | -0.07 | -1.39% | 4.94 | 5.05 | 394233 | 19632.05 | 3.11% |
| 2026-01-19 | 4.95 | 5.05 | 0.12 | 2.43% | 4.92 | 5.09 | 657557 | 33206.82 | 5.18% |
| 2026-01-16 | 4.92 | 4.93 | 0.01 | 0.20% | 4.89 | 5.00 | 365552 | 18030.26 | 2.88% |
| 2026-01-15 | 4.92 | 4.92 | 0.01 | 0.20% | 4.90 | 4.97 | 332200 | 16370.34 | 2.62% |
| 2026-01-14 | 4.94 | 4.91 | -0.03 | -0.61% | 4.86 | 4.98 | 481880 | 23739.15 | 3.80% |
| 2026-01-13 | 5.02 | 4.94 | -0.09 | -1.79% | 4.93 | 5.05 | 485823 | 24193.33 | 3.83% |
| 2026-01-12 | 5.05 | 5.03 | -0.04 | -0.79% | 4.98 | 5.06 | 467056 | 23368.73 | 3.68% |
| 2026-01-09 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.08 | 435385 | 21973.96 | 3.43% |
| 2026-01-08 | 4.97 | 5.06 | 0.10 | 2.02% | 4.95 | 5.09 | 478303 | 24118.66 | 3.77% |
| 2026-01-07 | 5.01 | 4.96 | -0.07 | -1.39% | 4.94 | 5.02 | 396179 | 19665.73 | 3.12% |
| 2026-01-06 | 4.93 | 5.03 | 0.09 | 1.82% | 4.92 | 5.04 | 467107 | 23336.34 | 3.68% |
| 2026-01-05 | 4.98 | 4.94 | -0.11 | -2.18% | 4.92 | 5.00 | 486962 | 24067.67 | 3.84% |
| 2025-12-31 | 5.07 | 5.05 | -0.02 | -0.39% | 4.96 | 5.08 | 427987 | 21408.81 | 3.37% |
| 2025-12-30 | 5.12 | 5.07 | -0.14 | -2.69% | 5.04 | 5.15 | 478691 | 24325.78 | 3.77% |
| 2025-12-29 | 5.24 | 5.21 | 0.07 | 1.36% | 5.12 | 5.25 | 504389 | 26198.00 | 3.98% |
| 2025-12-26 | 5.20 | 5.14 | -0.11 | -2.10% | 5.10 | 5.22 | 486765 | 25094.50 | 3.84% |
| 2025-12-25 | 5.22 | 5.25 | 0.10 | 1.94% | 5.12 | 5.28 | 613595 | 31972.64 | 4.84% |
| 2025-12-24 | 5.15 | 5.15 | -0.04 | -0.77% | 5.05 | 5.19 | 543337 | 27786.46 | 4.28% |
| 2025-12-23 | 5.36 | 5.19 | -0.14 | -2.63% | 5.17 | 5.45 | 733479 | 38594.16 | 5.78% |
| 2025-12-22 | 5.42 | 5.33 | -0.20 | -3.62% | 5.31 | 5.47 | 699444 | 37395.46 | 5.51% |
| 2025-12-19 | 5.47 | 5.53 | 0.05 | 0.91% | 5.43 | 5.57 | 682580 | 37571.11 | 5.38% |
| 2025-12-18 | 5.32 | 5.48 | 0.12 | 2.24% | 5.28 | 5.61 | 862397 | 47149.66 | 6.80% |
| 2025-12-17 | 5.42 | 5.36 | -0.02 | -0.37% | 5.26 | 5.49 | 741884 | 39580.25 | 5.85% |
| 2025-12-16 | 5.69 | 5.38 | -0.37 | -6.43% | 5.37 | 5.70 | 1205361 | 66529.01 | 9.50% |
| 2025-12-15 | 5.57 | 5.75 | 0.52 | 9.94% | 5.43 | 5.75 | 1076578 | 60566.68 | 8.49% |
| 2025-12-12 | 5.34 | 5.23 | -0.07 | -1.32% | 5.19 | 5.35 | 580956 | 30573.55 | 4.58% |
| 2025-12-11 | 5.47 | 5.30 | -0.22 | -3.99% | 5.29 | 5.50 | 689512 | 36996.82 | 5.44% |
| 2025-12-10 | 5.40 | 5.52 | 0.14 | 2.60% | 5.33 | 5.60 | 844202 | 46561.80 | 6.66% |
| 2025-12-09 | 5.60 | 5.38 | -0.33 | -5.78% | 5.37 | 5.65 | 1060788 | 57871.96 | 8.36% |
| 2025-12-08 | 5.89 | 5.71 | -0.16 | -2.73% | 5.65 | 5.93 | 1065788 | 60821.86 | 8.40% |
| 2025-12-05 | 5.82 | 5.87 | 0.14 | 2.44% | 5.72 | 6.02 | 1242580 | 72637.39 | 9.80% |
| 2025-12-04 | 5.59 | 5.73 | 0.15 | 2.69% | 5.57 | 5.88 | 1359650 | 77962.07 | 10.72% |
| 2025-12-03 | 5.74 | 5.58 | -0.32 | -5.42% | 5.55 | 5.80 | 1290734 | 72847.87 | 10.18% |
| 2025-12-02 | 5.64 | 5.90 | 0.21 | 3.69% | 5.56 | 6.03 | 1840986 | 107408.06 | 14.52% |
| 2025-12-01 | 5.76 | 5.69 | -0.17 | -2.90% | 5.64 | 5.91 | 1697253 | 97420.65 | 13.38% |
| 2025-11-28 | 5.38 | 5.86 | 0.53 | 9.94% | 5.26 | 5.86 | 1927237 | 108998.95 | 15.20% |
| 2025-11-27 | 5.30 | 5.33 | -0.41 | -7.14% | 5.17 | 5.48 | 2166043 | 114801.86 | 17.08% |
| 2025-11-26 | 6.05 | 5.74 | 0.24 | 4.36% | 5.61 | 6.05 | 2855322 | 167720.59 | 22.51% |
| 2025-11-25 | 5.55 | 5.50 | -0.23 | -4.01% | 5.23 | 5.76 | 2402582 | 132553.20 | 18.94% |
| 2025-11-24 | 5.73 | 5.73 | 0.52 | 9.98% | 5.24 | 5.73 | 2878216 | 159299.73 | 22.69% |
| 2025-11-21 | 4.87 | 5.21 | 0.47 | 9.92% | 4.84 | 5.21 | 1699746 | 86164.76 | 13.40% |
北新路桥(002307)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。
