| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 454.10 | 455.10 | 2.00 | 0.44% | 441.72 | 462.67 | 79898 | 361634.00 | 1.10% |
| 2025-12-11 | 459.53 | 453.10 | -5.43 | -1.18% | 452.16 | 460.90 | 53485 | 244571.27 | 0.74% |
| 2025-12-10 | 456.86 | 458.53 | 1.07 | 0.23% | 449.63 | 459.99 | 47890 | 218051.09 | 0.66% |
| 2025-12-09 | 461.00 | 457.46 | -5.54 | -1.20% | 453.35 | 466.00 | 61638 | 283306.44 | 0.85% |
| 2025-12-08 | 450.10 | 463.00 | 12.50 | 2.77% | 443.86 | 467.56 | 82752 | 378284.69 | 1.14% |
| 2025-12-05 | 445.99 | 450.50 | 0.71 | 0.16% | 445.98 | 455.70 | 61506 | 277067.22 | 0.85% |
| 2025-12-04 | 428.67 | 449.79 | 15.94 | 3.67% | 424.93 | 456.20 | 79989 | 355021.88 | 1.11% |
| 2025-12-03 | 432.09 | 433.85 | 0.57 | 0.13% | 432.01 | 441.60 | 40337 | 175732.39 | 0.56% |
| 2025-12-02 | 442.58 | 433.28 | -13.18 | -2.95% | 430.00 | 444.98 | 65224 | 284381.94 | 0.90% |
| 2025-12-01 | 427.92 | 446.46 | 18.56 | 4.34% | 423.40 | 447.00 | 84879 | 370625.62 | 1.17% |
| 2025-11-28 | 418.99 | 427.90 | 5.90 | 1.40% | 417.00 | 434.50 | 77291 | 331010.47 | 1.07% |
| 2025-11-27 | 422.88 | 422.00 | 0.29 | 0.07% | 418.88 | 432.88 | 64146 | 273229.72 | 0.89% |
| 2025-11-26 | 420.01 | 421.71 | 3.71 | 0.89% | 415.38 | 426.29 | 58039 | 245204.38 | 0.80% |
| 2025-11-25 | 422.00 | 418.00 | 1.76 | 0.42% | 415.20 | 424.29 | 61605 | 258017.84 | 0.85% |
| 2025-11-24 | 389.85 | 416.24 | 29.38 | 7.59% | 389.85 | 423.00 | 155763 | 632957.00 | 2.15% |
| 2025-11-21 | 395.26 | 386.86 | -18.14 | -4.48% | 386.62 | 400.92 | 98811 | 388218.62 | 1.37% |
| 2025-11-20 | 424.00 | 405.00 | -14.29 | -3.41% | 404.18 | 425.00 | 73136 | 299197.94 | 1.01% |
| 2025-11-19 | 422.00 | 419.29 | -4.11 | -0.97% | 418.00 | 427.90 | 56305 | 237584.41 | 0.78% |
| 2025-11-18 | 399.90 | 423.40 | 22.72 | 5.67% | 398.60 | 435.00 | 154452 | 652548.25 | 2.13% |
| 2025-11-17 | 406.94 | 400.68 | -6.82 | -1.67% | 400.66 | 415.00 | 56931 | 231080.14 | 0.79% |
| 2025-11-14 | 409.00 | 407.50 | -6.17 | -1.49% | 403.67 | 413.26 | 48453 | 198111.16 | 0.67% |
| 2025-11-13 | 413.29 | 413.67 | 0.52 | 0.13% | 407.29 | 418.54 | 53188 | 218729.55 | 0.74% |
| 2025-11-12 | 412.06 | 413.15 | -2.35 | -0.57% | 406.52 | 420.00 | 62771 | 259997.27 | 0.87% |
| 2025-11-11 | 417.60 | 415.50 | -0.19 | -0.05% | 414.55 | 424.47 | 66903 | 279659.75 | 0.92% |
| 2025-11-10 | 413.75 | 415.69 | 1.94 | 0.47% | 410.64 | 427.00 | 91991 | 385085.50 | 1.27% |
| 2025-11-07 | 407.60 | 413.75 | 2.75 | 0.67% | 406.70 | 420.00 | 74528 | 308839.50 | 1.03% |
| 2025-11-06 | 399.00 | 411.00 | 14.17 | 3.57% | 399.00 | 413.57 | 77331 | 315347.47 | 1.07% |
| 2025-11-05 | 397.00 | 396.83 | -8.60 | -2.12% | 394.00 | 404.89 | 54772 | 217488.72 | 0.76% |
| 2025-11-04 | 401.00 | 405.43 | 4.43 | 1.10% | 397.80 | 410.46 | 77905 | 316119.41 | 1.08% |
| 2025-11-03 | 406.20 | 401.00 | -6.05 | -1.49% | 390.03 | 407.00 | 83428 | 331124.75 | 1.15% |
| 2025-10-31 | 415.60 | 407.05 | -8.45 | -2.03% | 404.00 | 420.23 | 75114 | 307461.19 | 1.04% |
| 2025-10-30 | 423.00 | 415.50 | -8.12 | -1.92% | 415.00 | 423.62 | 73013 | 305314.91 | 1.01% |
| 2025-10-29 | 425.98 | 423.62 | -2.38 | -0.56% | 418.05 | 427.25 | 64986 | 274100.12 | 0.90% |
| 2025-10-28 | 427.00 | 426.00 | -3.10 | -0.72% | 423.52 | 432.97 | 72911 | 312455.66 | 1.01% |
| 2025-10-27 | 422.30 | 429.10 | 14.30 | 3.45% | 418.63 | 433.47 | 112345 | 478515.97 | 1.55% |
| 2025-10-24 | 406.02 | 414.80 | 11.22 | 2.78% | 406.00 | 417.60 | 89561 | 369828.59 | 1.24% |
| 2025-10-23 | 401.28 | 403.58 | -0.81 | -0.20% | 396.52 | 404.88 | 47542 | 190167.47 | 0.66% |
| 2025-10-22 | 405.00 | 404.39 | -4.10 | -1.00% | 400.00 | 407.68 | 57613 | 232352.92 | 0.80% |
| 2025-10-21 | 402.72 | 408.49 | 8.33 | 2.08% | 401.20 | 410.93 | 75399 | 307052.69 | 1.04% |
| 2025-10-20 | 406.00 | 400.16 | 0.73 | 0.18% | 398.23 | 411.00 | 77460 | 312971.12 | 1.07% |
| 2025-10-17 | 408.00 | 399.43 | -11.26 | -2.74% | 398.08 | 409.80 | 72358 | 291210.69 | 1.00% |
| 2025-10-16 | 412.00 | 410.69 | -1.69 | -0.41% | 407.34 | 418.78 | 67135 | 276936.16 | 0.93% |
| 2025-10-15 | 405.50 | 412.38 | 10.38 | 2.58% | 395.54 | 413.55 | 108560 | 440146.12 | 1.50% |
| 2025-10-14 | 441.15 | 402.00 | -33.80 | -7.76% | 398.00 | 442.72 | 161221 | 669461.12 | 2.23% |
| 2025-10-13 | 424.00 | 435.80 | -2.10 | -0.48% | 422.01 | 442.72 | 100474 | 437094.66 | 1.39% |
| 2025-10-10 | 449.97 | 437.90 | -20.15 | -4.40% | 432.00 | 454.44 | 143862 | 637858.88 | 1.99% |
| 2025-10-09 | 457.00 | 458.05 | 5.69 | 1.26% | 452.81 | 473.66 | 170388 | 789607.19 | 2.36% |
| 2025-09-30 | 457.96 | 452.36 | -6.64 | -1.45% | 450.00 | 463.39 | 121454 | 554734.38 | 1.68% |
| 2025-09-29 | 450.80 | 459.00 | 6.20 | 1.37% | 439.05 | 459.00 | 126632 | 569164.31 | 1.75% |
| 2025-09-26 | 451.00 | 452.80 | -0.85 | -0.19% | 448.40 | 462.00 | 109475 | 498623.19 | 1.51% |
| 2025-09-25 | 469.33 | 453.65 | -7.03 | -1.53% | 442.02 | 469.33 | 174734 | 792452.94 | 2.42% |
| 2025-09-24 | 422.00 | 460.68 | 41.88 | 10.00% | 419.79 | 460.68 | 187054 | 829881.38 | 2.59% |
| 2025-09-23 | 417.67 | 418.80 | 6.10 | 1.48% | 405.00 | 422.05 | 99394 | 410284.91 | 1.37% |
| 2025-09-22 | 401.54 | 412.70 | 10.70 | 2.66% | 398.25 | 418.80 | 103310 | 423037.03 | 1.43% |
| 2025-09-19 | 408.20 | 402.00 | -5.70 | -1.40% | 400.99 | 413.02 | 102377 | 414820.69 | 1.42% |
| 2025-09-18 | 391.78 | 407.70 | 18.31 | 4.70% | 389.91 | 427.90 | 181018 | 740083.25 | 2.50% |
| 2025-09-17 | 374.00 | 389.39 | 11.53 | 3.05% | 369.55 | 395.00 | 128260 | 493673.69 | 1.78% |
| 2025-09-16 | 378.08 | 377.86 | -2.14 | -0.56% | 376.38 | 382.96 | 76006 | 288348.12 | 1.05% |
| 2025-09-15 | 382.41 | 380.00 | 2.96 | 0.79% | 376.01 | 383.04 | 71172 | 270288.62 | 0.99% |
| 2025-09-12 | 377.45 | 377.04 | -0.40 | -0.11% | 375.28 | 383.50 | 76863 | 291392.31 | 1.07% |
| 2025-09-11 | 366.10 | 377.44 | 9.24 | 2.51% | 364.80 | 381.60 | 116269 | 435603.97 | 1.61% |
| 2025-09-10 | 363.79 | 368.20 | 4.51 | 1.24% | 363.79 | 370.26 | 78342 | 288361.75 | 1.09% |
| 2025-09-09 | 368.80 | 363.69 | -6.71 | -1.81% | 358.08 | 371.80 | 88825 | 323416.47 | 1.23% |
| 2025-09-08 | 355.00 | 370.40 | 13.12 | 3.67% | 353.02 | 371.00 | 110253 | 400650.41 | 1.53% |
| 2025-09-05 | 350.95 | 357.28 | 6.33 | 1.80% | 346.00 | 358.80 | 98061 | 344557.66 | 1.36% |
| 2025-09-04 | 371.00 | 350.95 | -22.48 | -6.02% | 345.00 | 371.70 | 144364 | 514855.88 | 2.00% |
| 2025-09-03 | 378.51 | 373.43 | -5.08 | -1.34% | 369.46 | 378.96 | 95695 | 357981.34 | 1.33% |
| 2025-09-02 | 377.00 | 378.51 | 0.67 | 0.18% | 372.00 | 387.86 | 167752 | 638770.88 | 2.33% |
| 2025-09-01 | 377.00 | 377.84 | 5.34 | 1.43% | 367.10 | 380.24 | 156271 | 585183.19 | 2.17% |
| 2025-08-29 | 380.00 | 372.50 | -24.43 | -6.15% | 362.00 | 381.59 | 241986 | 897345.75 | 3.36% |
| 2025-08-28 | 372.50 | 396.93 | 23.43 | 6.27% | 372.01 | 398.22 | 179220 | 691778.75 | 2.49% |
| 2025-08-27 | 380.00 | 373.50 | -9.50 | -2.48% | 373.12 | 389.11 | 145679 | 557600.81 | 2.02% |
| 2025-08-26 | 378.00 | 383.00 | 2.92 | 0.77% | 373.12 | 388.48 | 116876 | 445388.03 | 1.62% |
| 2025-08-25 | 394.28 | 380.08 | -3.32 | -0.87% | 374.79 | 402.57 | 195663 | 752826.81 | 2.71% |
| 2025-08-22 | 360.80 | 383.40 | 22.42 | 6.21% | 360.62 | 389.03 | 188994 | 716605.62 | 2.62% |
| 2025-08-21 | 350.49 | 360.98 | 10.49 | 2.99% | 348.50 | 368.00 | 158872 | 572230.94 | 2.20% |
| 2025-08-20 | 337.72 | 350.49 | 10.53 | 3.10% | 335.16 | 351.86 | 93680 | 321708.44 | 1.30% |
| 2025-08-19 | 346.90 | 339.96 | -7.26 | -2.09% | 339.70 | 346.90 | 67810 | 232150.53 | 0.94% |
| 2025-08-18 | 343.67 | 347.22 | 5.19 | 1.52% | 339.39 | 349.50 | 87379 | 301612.38 | 1.21% |
| 2025-08-15 | 341.00 | 342.03 | 0.37 | 0.11% | 334.89 | 343.69 | 74410 | 252722.92 | 1.03% |
北方华创(002371)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。
