| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.75 | 3.84 | 0.04 | 1.05% | 3.75 | 3.86 | 190979 | 7307.86 | 1.75% |
| 2025-04-02 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 95381 | 3627.72 | 0.87% |
| 2025-04-01 | 3.80 | 3.82 | 0.04 | 1.06% | 3.79 | 3.85 | 111699 | 4273.24 | 1.02% |
| 2025-03-31 | 3.83 | 3.78 | -0.07 | -1.82% | 3.75 | 3.83 | 194021 | 7344.02 | 1.78% |
| 2025-03-28 | 3.90 | 3.85 | 0.00 | 0.00% | 3.84 | 3.90 | 158316 | 6124.02 | 1.45% |
| 2025-03-27 | 3.90 | 3.85 | -0.07 | -1.79% | 3.84 | 3.92 | 197626 | 7654.55 | 1.81% |
| 2025-03-26 | 3.93 | 3.92 | -0.03 | -0.76% | 3.90 | 3.95 | 191564 | 7524.32 | 1.76% |
| 2025-03-25 | 3.96 | 3.95 | -0.04 | -1.00% | 3.92 | 3.99 | 208521 | 8216.65 | 1.91% |
| 2025-03-24 | 4.08 | 3.99 | -0.11 | -2.68% | 3.89 | 4.09 | 390666 | 15535.06 | 3.58% |
| 2025-03-21 | 4.08 | 4.10 | -0.01 | -0.24% | 4.06 | 4.18 | 241514 | 9909.85 | 2.21% |
| 2025-03-20 | 4.14 | 4.11 | -0.01 | -0.24% | 4.10 | 4.17 | 232703 | 9607.39 | 2.13% |
| 2025-03-19 | 4.21 | 4.12 | -0.11 | -2.60% | 4.11 | 4.21 | 322668 | 13385.41 | 2.96% |
| 2025-03-18 | 4.20 | 4.23 | 0.05 | 1.20% | 4.15 | 4.23 | 352862 | 14802.64 | 3.23% |
| 2025-03-17 | 4.18 | 4.18 | -0.02 | -0.48% | 4.13 | 4.20 | 288092 | 12020.98 | 2.64% |
| 2025-03-14 | 4.19 | 4.20 | 0.06 | 1.45% | 4.13 | 4.20 | 367522 | 15343.22 | 3.37% |
| 2025-03-13 | 4.22 | 4.14 | -0.14 | -3.27% | 4.10 | 4.28 | 522925 | 21714.32 | 4.79% |
| 2025-03-12 | 4.49 | 4.28 | -0.13 | -2.95% | 4.23 | 4.54 | 766402 | 32936.11 | 7.02% |
| 2025-03-11 | 4.36 | 4.41 | -0.04 | -0.90% | 4.32 | 4.42 | 487392 | 21289.53 | 4.47% |
| 2025-03-10 | 4.32 | 4.45 | 0.08 | 1.83% | 4.32 | 4.55 | 769755 | 34302.64 | 7.06% |
| 2025-03-07 | 4.37 | 4.37 | 0.02 | 0.46% | 4.33 | 4.53 | 979759 | 43270.68 | 8.98% |
| 2025-03-06 | 4.42 | 4.35 | -0.09 | -2.03% | 4.34 | 4.50 | 1172784 | 51463.67 | 10.75% |
| 2025-03-05 | 4.22 | 4.44 | 0.29 | 6.99% | 4.19 | 4.57 | 1724492 | 76315.41 | 15.81% |
| 2025-03-04 | 4.10 | 4.15 | 0.06 | 1.47% | 4.05 | 4.16 | 505500 | 20718.97 | 4.63% |
| 2025-03-03 | 4.14 | 4.09 | -0.38 | -8.50% | 4.05 | 4.28 | 1343456 | 56154.43 | 12.31% |
| 2025-02-28 | 4.29 | 4.47 | 0.31 | 7.45% | 4.22 | 4.58 | 1629858 | 72672.85 | 14.94% |
| 2025-02-27 | 4.21 | 4.16 | -0.05 | -1.19% | 4.09 | 4.25 | 518546 | 21594.38 | 4.75% |
| 2025-02-26 | 4.23 | 4.21 | 0.03 | 0.72% | 4.17 | 4.35 | 735156 | 31121.76 | 6.74% |
| 2025-02-25 | 4.27 | 4.18 | -0.11 | -2.56% | 4.10 | 4.27 | 998361 | 41606.78 | 9.15% |
| 2025-02-24 | 3.96 | 4.29 | 0.39 | 10.00% | 3.94 | 4.29 | 1023236 | 42539.24 | 9.38% |
| 2025-02-21 | 3.93 | 3.90 | -0.03 | -0.76% | 3.85 | 3.95 | 370701 | 14397.23 | 3.40% |
| 2025-02-20 | 4.05 | 3.93 | -0.15 | -3.68% | 3.91 | 4.09 | 595121 | 23488.93 | 5.45% |
| 2025-02-19 | 4.00 | 4.08 | 0.17 | 4.35% | 4.00 | 4.25 | 986173 | 40416.05 | 9.04% |
| 2025-02-18 | 4.00 | 3.91 | -0.05 | -1.26% | 3.91 | 4.14 | 766825 | 30949.66 | 7.03% |
| 2025-02-17 | 3.91 | 3.96 | -0.07 | -1.74% | 3.88 | 4.05 | 759481 | 29925.03 | 6.96% |
| 2025-02-14 | 4.25 | 4.03 | -0.02 | -0.49% | 4.03 | 4.35 | 1334472 | 55416.59 | 12.23% |
| 2025-02-13 | 3.85 | 4.05 | 0.37 | 10.05% | 3.75 | 4.05 | 844299 | 33539.07 | 7.74% |
| 2025-02-12 | 3.68 | 3.68 | -0.01 | -0.27% | 3.63 | 3.70 | 152493 | 5579.26 | 1.40% |
| 2025-02-11 | 3.63 | 3.69 | 0.06 | 1.65% | 3.58 | 3.70 | 278529 | 10147.74 | 2.55% |
| 2025-02-10 | 3.60 | 3.63 | 0.01 | 0.28% | 3.60 | 3.65 | 192770 | 6974.92 | 1.77% |
| 2025-02-07 | 3.54 | 3.62 | 0.08 | 2.26% | 3.51 | 3.66 | 324481 | 11666.20 | 2.97% |
| 2025-02-06 | 3.44 | 3.54 | 0.10 | 2.91% | 3.43 | 3.58 | 169848 | 5939.51 | 1.56% |
| 2025-02-05 | 3.42 | 3.44 | 0.01 | 0.29% | 3.40 | 3.45 | 117014 | 4014.34 | 1.07% |
| 2025-01-27 | 3.48 | 3.43 | -0.01 | -0.29% | 3.43 | 3.50 | 98424 | 3411.50 | 0.90% |
| 2025-01-24 | 3.42 | 3.44 | 0.03 | 0.88% | 3.41 | 3.45 | 102529 | 3515.66 | 0.94% |
| 2025-01-23 | 3.47 | 3.41 | -0.03 | -0.87% | 3.41 | 3.51 | 129641 | 4491.29 | 1.19% |
| 2025-01-22 | 3.41 | 3.44 | -0.01 | -0.29% | 3.40 | 3.53 | 146691 | 5072.07 | 1.34% |
| 2025-01-21 | 3.59 | 3.45 | -0.20 | -5.48% | 3.43 | 3.59 | 312659 | 10967.88 | 2.87% |
| 2025-01-20 | 3.66 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 156805 | 5723.82 | 1.44% |
| 2025-01-17 | 3.53 | 3.66 | 0.11 | 3.10% | 3.51 | 3.69 | 268177 | 9672.72 | 2.46% |
| 2025-01-16 | 3.53 | 3.55 | 0.05 | 1.43% | 3.51 | 3.57 | 169755 | 6019.91 | 1.56% |
| 2025-01-15 | 3.51 | 3.50 | -0.02 | -0.57% | 3.47 | 3.55 | 122955 | 4307.85 | 1.13% |
| 2025-01-14 | 3.42 | 3.52 | 0.12 | 3.53% | 3.40 | 3.52 | 179219 | 6232.23 | 1.64% |
| 2025-01-13 | 3.42 | 3.40 | -0.05 | -1.45% | 3.37 | 3.44 | 125059 | 4250.03 | 1.15% |
| 2025-01-10 | 3.58 | 3.45 | -0.18 | -4.96% | 3.45 | 3.61 | 175270 | 6206.16 | 1.61% |
| 2025-01-09 | 3.56 | 3.63 | 0.04 | 1.11% | 3.54 | 3.71 | 218505 | 7914.18 | 2.00% |
| 2025-01-08 | 3.58 | 3.59 | 0.01 | 0.28% | 3.50 | 3.60 | 198461 | 7055.20 | 1.82% |
| 2025-01-07 | 3.60 | 3.58 | 0.07 | 1.99% | 3.50 | 3.60 | 161433 | 5731.09 | 1.48% |
| 2025-01-06 | 3.52 | 3.51 | -0.02 | -0.57% | 3.44 | 3.55 | 171738 | 6015.33 | 1.57% |
| 2025-01-03 | 3.61 | 3.53 | -0.09 | -2.49% | 3.49 | 3.65 | 271103 | 9630.53 | 2.48% |
| 2025-01-02 | 3.68 | 3.62 | -0.08 | -2.16% | 3.59 | 3.75 | 281561 | 10341.25 | 2.58% |
| 2024-12-31 | 3.83 | 3.70 | -0.12 | -3.14% | 3.68 | 3.86 | 348126 | 13082.67 | 3.19% |
| 2024-12-30 | 3.98 | 3.82 | -0.20 | -4.98% | 3.81 | 3.98 | 606688 | 23516.14 | 5.56% |
| 2024-12-27 | 4.06 | 4.02 | -0.11 | -2.66% | 4.00 | 4.11 | 843870 | 34123.97 | 7.73% |
| 2024-12-26 | 4.30 | 4.13 | -0.23 | -5.28% | 4.08 | 4.39 | 1159948 | 48353.68 | 10.63% |
| 2024-12-25 | 4.80 | 4.36 | -0.37 | -7.82% | 4.35 | 4.87 | 1629289 | 73556.02 | 14.93% |
| 2024-12-24 | 4.57 | 4.73 | 0.43 | 10.00% | 4.27 | 4.73 | 1412116 | 63776.50 | 12.94% |
| 2024-12-23 | 4.19 | 4.30 | 0.39 | 9.97% | 4.12 | 4.30 | 906652 | 38798.76 | 8.31% |
| 2024-12-20 | 3.93 | 3.91 | -0.01 | -0.26% | 3.91 | 4.00 | 139313 | 5502.72 | 1.28% |
| 2024-12-19 | 3.88 | 3.92 | 0.01 | 0.26% | 3.84 | 3.94 | 141014 | 5511.41 | 1.29% |
| 2024-12-18 | 3.92 | 3.91 | 0.00 | 0.00% | 3.86 | 3.96 | 151588 | 5948.62 | 1.39% |
| 2024-12-17 | 4.07 | 3.91 | -0.19 | -4.63% | 3.90 | 4.09 | 312576 | 12439.89 | 2.86% |
| 2024-12-16 | 4.18 | 4.10 | -0.08 | -1.91% | 4.06 | 4.19 | 293432 | 12073.16 | 2.69% |
| 2024-12-13 | 4.30 | 4.18 | -0.15 | -3.46% | 4.17 | 4.31 | 398275 | 16838.62 | 3.65% |
| 2024-12-12 | 4.28 | 4.33 | 0.00 | 0.00% | 4.27 | 4.42 | 568360 | 24628.81 | 5.21% |
| 2024-12-11 | 4.16 | 4.33 | 0.03 | 0.70% | 4.16 | 4.35 | 853732 | 36495.26 | 7.83% |
| 2024-12-10 | 4.23 | 4.30 | 0.16 | 3.86% | 4.14 | 4.55 | 1290257 | 56257.81 | 11.83% |
| 2024-12-09 | 4.18 | 4.14 | -0.05 | -1.19% | 4.10 | 4.23 | 235671 | 9810.22 | 2.16% |
| 2024-12-06 | 4.05 | 4.19 | 0.15 | 3.71% | 4.04 | 4.20 | 356836 | 14721.50 | 3.27% |
| 2024-12-05 | 4.00 | 4.04 | 0.01 | 0.25% | 4.00 | 4.07 | 143857 | 5806.51 | 1.32% |
| 2024-12-04 | 4.10 | 4.03 | -0.12 | -2.89% | 4.00 | 4.14 | 234626 | 9547.10 | 2.15% |
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。
