| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 332.36 | 341.66 | 10.35 | 3.12% | 332.36 | 349.50 | 128315 | 439951.22 | 1.78% |
| 2025-08-13 | 333.18 | 331.31 | -0.94 | -0.28% | 329.16 | 334.16 | 58260 | 192939.44 | 0.81% |
| 2025-08-12 | 327.00 | 332.25 | 5.55 | 1.70% | 325.99 | 334.41 | 70732 | 234016.67 | 0.98% |
| 2025-08-11 | 328.00 | 326.70 | -2.39 | -0.73% | 326.00 | 329.44 | 47224 | 154610.12 | 0.65% |
| 2025-08-08 | 332.00 | 329.09 | -3.78 | -1.14% | 328.75 | 333.95 | 36308 | 120052.34 | 0.50% |
| 2025-08-07 | 333.00 | 332.87 | 1.29 | 0.39% | 329.18 | 335.92 | 57116 | 190130.25 | 0.79% |
| 2025-08-06 | 328.85 | 331.58 | 3.08 | 0.94% | 326.30 | 332.00 | 49329 | 162234.83 | 0.68% |
| 2025-08-05 | 329.24 | 328.50 | 0.24 | 0.07% | 325.50 | 331.70 | 49295 | 162048.67 | 0.68% |
| 2025-08-04 | 328.11 | 328.26 | -1.54 | -0.47% | 325.81 | 331.88 | 46332 | 152089.20 | 0.64% |
| 2025-08-01 | 334.00 | 329.80 | -5.40 | -1.61% | 327.20 | 335.88 | 55444 | 183460.56 | 0.77% |
| 2025-07-31 | 349.19 | 335.20 | -14.00 | -4.01% | 334.16 | 350.00 | 93438 | 317485.66 | 1.30% |
| 2025-07-30 | 343.99 | 349.20 | 4.41 | 1.28% | 342.16 | 355.60 | 85627 | 299545.75 | 1.19% |
| 2025-07-29 | 341.96 | 344.79 | 1.14 | 0.33% | 335.00 | 345.36 | 73160 | 250445.39 | 1.01% |
| 2025-07-28 | 341.96 | 343.65 | 1.69 | 0.49% | 337.18 | 344.36 | 55965 | 191572.75 | 0.78% |
| 2025-07-25 | 338.00 | 341.96 | 3.31 | 0.98% | 333.60 | 341.96 | 62366 | 210462.98 | 0.87% |
| 2025-07-24 | 331.44 | 338.65 | 7.15 | 2.16% | 330.50 | 339.08 | 72086 | 242745.03 | 1.00% |
| 2025-07-23 | 322.37 | 331.50 | 9.36 | 2.91% | 319.80 | 334.55 | 119131 | 392552.03 | 1.65% |
| 2025-07-22 | 318.71 | 322.14 | 2.09 | 0.65% | 315.50 | 322.29 | 71052 | 226487.50 | 0.99% |
| 2025-07-21 | 324.80 | 320.05 | -5.14 | -1.58% | 318.00 | 324.80 | 59914 | 191621.14 | 0.83% |
| 2025-07-18 | 320.00 | 325.19 | 6.59 | 2.07% | 320.00 | 330.33 | 81166 | 264012.81 | 1.13% |
| 2025-07-17 | 320.00 | 318.60 | -2.26 | -0.70% | 314.33 | 321.00 | 62914 | 199484.84 | 0.87% |
| 2025-07-16 | 322.50 | 320.86 | -2.46 | -0.76% | 320.60 | 325.36 | 35954 | 115840.04 | 0.50% |
| 2025-07-15 | 324.02 | 323.32 | -0.87 | -0.27% | 322.04 | 327.27 | 41226 | 133603.59 | 0.57% |
| 2025-07-14 | 330.00 | 324.19 | -6.64 | -2.01% | 323.80 | 330.45 | 38761 | 126218.16 | 0.54% |
| 2025-07-11 | 330.00 | 330.83 | 1.00 | 0.30% | 327.60 | 332.26 | 37334 | 123334.54 | 0.52% |
| 2025-07-10 | 330.99 | 329.83 | -1.32 | -0.40% | 324.00 | 332.00 | 45895 | 150349.12 | 0.64% |
| 2025-07-09 | 333.00 | 331.15 | -2.82 | -0.84% | 331.00 | 340.50 | 43890 | 146752.73 | 0.61% |
| 2025-07-08 | 334.10 | 333.97 | 1.29 | 0.39% | 330.02 | 334.83 | 38760 | 129004.11 | 0.54% |
| 2025-07-07 | 337.30 | 332.68 | -2.47 | -0.74% | 331.80 | 337.98 | 37393 | 125122.64 | 0.52% |
| 2025-07-04 | 326.99 | 335.15 | 6.98 | 2.13% | 326.01 | 341.51 | 72858 | 243575.42 | 1.01% |
| 2025-07-03 | 325.60 | 328.17 | 5.16 | 1.60% | 320.22 | 328.99 | 40671 | 132536.36 | 0.56% |
| 2025-07-02 | 444.80 | 437.12 | -6.18 | -1.39% | 435.33 | 444.99 | 29662 | 130035.12 | 0.56% |
| 2025-07-01 | 442.60 | 443.30 | 1.09 | 0.25% | 440.11 | 446.00 | 25935 | 115113.97 | 0.49% |
| 2025-06-30 | 433.97 | 442.21 | 7.70 | 1.77% | 433.00 | 448.50 | 53765 | 238602.80 | 1.01% |
| 2025-06-27 | 438.01 | 434.51 | -3.40 | -0.78% | 433.44 | 439.81 | 39506 | 172404.47 | 0.74% |
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。
