| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 449.90 | 464.20 | 20.20 | 4.55% | 448.39 | 467.60 | 87337 | 404152.56 | 1.21% |
| 2026-03-24 | 449.59 | 444.00 | -0.39 | -0.09% | 437.79 | 453.45 | 47309 | 210605.08 | 0.65% |
| 2026-03-23 | 461.50 | 444.39 | -24.33 | -5.19% | 443.00 | 462.00 | 77369 | 349031.59 | 1.07% |
| 2026-03-20 | 461.48 | 468.72 | 7.09 | 1.54% | 458.50 | 474.02 | 81385 | 381950.94 | 1.12% |
| 2026-03-19 | 457.59 | 461.63 | -0.82 | -0.18% | 454.01 | 465.19 | 51043 | 235297.17 | 0.70% |
| 2026-03-18 | 453.70 | 462.45 | 12.45 | 2.77% | 451.50 | 464.00 | 65998 | 302657.97 | 0.91% |
| 2026-03-17 | 456.01 | 450.00 | -4.71 | -1.04% | 449.00 | 464.36 | 53996 | 246858.06 | 0.75% |
| 2026-03-16 | 455.55 | 454.71 | -3.17 | -0.69% | 442.03 | 457.80 | 73655 | 330574.09 | 1.02% |
| 2026-03-13 | 450.00 | 457.88 | -0.11 | -0.02% | 449.10 | 464.70 | 64469 | 296662.22 | 0.89% |
| 2026-03-12 | 457.00 | 457.99 | -4.00 | -0.87% | 450.84 | 462.00 | 67478 | 307479.16 | 0.93% |
| 2026-03-11 | 456.93 | 461.99 | 4.99 | 1.09% | 450.06 | 462.68 | 67935 | 309332.91 | 0.94% |
| 2026-03-10 | 459.00 | 457.00 | 4.36 | 0.96% | 452.56 | 460.60 | 54389 | 248814.55 | 0.75% |
| 2026-03-09 | 448.00 | 452.64 | -12.74 | -2.74% | 435.50 | 453.55 | 95094 | 421374.03 | 1.31% |
| 2026-03-06 | 463.49 | 465.38 | -0.90 | -0.19% | 460.88 | 471.36 | 45443 | 212263.91 | 0.63% |
| 2026-03-05 | 456.80 | 466.28 | 17.48 | 3.89% | 454.97 | 472.26 | 79818 | 370763.41 | 1.10% |
| 2026-03-04 | 443.22 | 448.80 | 2.64 | 0.59% | 443.00 | 455.85 | 63470 | 285467.31 | 0.88% |
| 2026-03-03 | 465.99 | 446.16 | -19.64 | -4.22% | 446.08 | 469.77 | 78933 | 359690.06 | 1.09% |
| 2026-03-02 | 464.56 | 465.80 | -6.08 | -1.29% | 460.03 | 471.31 | 82860 | 385082.03 | 1.14% |
| 2026-02-27 | 481.12 | 471.88 | -17.00 | -3.48% | 466.00 | 482.00 | 88904 | 418750.50 | 1.23% |
| 2026-02-26 | 496.00 | 488.88 | -7.12 | -1.44% | 483.30 | 498.63 | 67890 | 331332.81 | 0.94% |
| 2026-02-25 | 488.47 | 496.00 | 8.67 | 1.78% | 480.77 | 499.68 | 78892 | 388365.53 | 1.09% |
| 2026-02-24 | 491.80 | 487.33 | 1.21 | 0.25% | 476.03 | 494.00 | 67828 | 329475.38 | 0.94% |
| 2026-02-13 | 479.79 | 486.12 | 11.07 | 2.33% | 475.18 | 496.65 | 110623 | 541224.44 | 1.53% |
| 2026-02-12 | 477.53 | 475.05 | 0.05 | 0.01% | 471.39 | 478.00 | 51149 | 242632.22 | 0.71% |
| 2026-02-11 | 478.80 | 475.00 | -7.90 | -1.64% | 471.00 | 481.00 | 44541 | 211559.02 | 0.62% |
| 2026-02-10 | 487.95 | 482.90 | -1.10 | -0.23% | 480.30 | 487.95 | 44620 | 215519.75 | 0.62% |
| 2026-02-09 | 479.09 | 484.00 | 11.77 | 2.49% | 476.00 | 488.76 | 69534 | 336069.16 | 0.96% |
| 2026-02-06 | 467.99 | 472.23 | 2.11 | 0.45% | 465.00 | 479.99 | 83364 | 395039.94 | 1.15% |
| 2026-02-05 | 463.00 | 470.12 | -0.48 | -0.10% | 455.49 | 472.50 | 77071 | 356688.06 | 1.07% |
| 2026-02-04 | 468.03 | 470.60 | -2.39 | -0.51% | 464.50 | 476.00 | 60657 | 285108.34 | 0.84% |
| 2026-02-03 | 466.50 | 472.99 | 11.36 | 2.46% | 462.23 | 476.19 | 96087 | 449319.88 | 1.33% |
| 2026-02-02 | 471.66 | 461.63 | -13.60 | -2.86% | 461.01 | 473.00 | 95494 | 444062.94 | 1.32% |
| 2026-01-30 | 472.42 | 475.23 | -0.14 | -0.03% | 466.03 | 479.98 | 87924 | 417720.34 | 1.22% |
| 2026-01-29 | 496.98 | 475.37 | -26.63 | -5.30% | 475.00 | 499.00 | 138080 | 665352.00 | 1.91% |
| 2026-01-28 | 502.39 | 502.00 | 4.32 | 0.87% | 492.00 | 507.77 | 118823 | 593779.62 | 1.64% |
| 2026-01-27 | 494.04 | 497.68 | 1.46 | 0.29% | 493.11 | 507.88 | 76917 | 385477.69 | 1.06% |
| 2026-01-26 | 508.10 | 496.22 | -14.15 | -2.77% | 489.00 | 508.10 | 90352 | 449120.16 | 1.25% |
| 2026-01-23 | 502.00 | 510.37 | 9.81 | 1.96% | 495.00 | 510.88 | 92673 | 466237.34 | 1.28% |
| 2026-01-22 | 515.50 | 500.56 | -9.13 | -1.79% | 498.00 | 517.09 | 94280 | 474942.72 | 1.30% |
| 2026-01-21 | 512.99 | 509.69 | -4.51 | -0.88% | 507.68 | 528.80 | 111712 | 574300.75 | 1.54% |
| 2026-01-20 | 521.00 | 514.20 | -9.67 | -1.85% | 511.05 | 531.22 | 71653 | 371611.75 | 0.99% |
| 2026-01-19 | 529.90 | 523.87 | -0.01 | 0.00% | 521.00 | 533.00 | 81842 | 431008.09 | 1.13% |
| 2026-01-16 | 513.00 | 523.88 | 17.15 | 3.38% | 511.31 | 534.00 | 143116 | 750298.31 | 1.98% |
| 2026-01-15 | 490.02 | 506.73 | 13.43 | 2.72% | 482.50 | 508.98 | 124937 | 617650.69 | 1.73% |
| 2026-01-14 | 491.00 | 493.30 | 3.10 | 0.63% | 487.00 | 504.28 | 98306 | 486773.41 | 1.36% |
| 2026-01-13 | 500.00 | 490.20 | -11.65 | -2.32% | 489.10 | 512.53 | 93964 | 468501.03 | 1.30% |
| 2026-01-12 | 498.03 | 501.85 | 4.35 | 0.87% | 498.03 | 511.70 | 111784 | 563922.94 | 1.55% |
| 2026-01-09 | 503.00 | 497.50 | -9.17 | -1.81% | 491.00 | 511.08 | 108323 | 540169.12 | 1.50% |
| 2026-01-08 | 515.42 | 506.67 | -8.75 | -1.70% | 504.53 | 522.00 | 97129 | 495772.09 | 1.34% |
| 2026-01-07 | 493.00 | 515.42 | 29.45 | 6.06% | 493.00 | 523.97 | 176758 | 906214.06 | 2.44% |
| 2026-01-06 | 474.51 | 485.97 | 11.46 | 2.42% | 473.50 | 508.99 | 155474 | 764423.94 | 2.15% |
| 2026-01-05 | 468.00 | 474.51 | 15.43 | 3.36% | 462.01 | 475.00 | 112922 | 531977.00 | 1.56% |
| 2025-12-31 | 470.15 | 459.08 | 0.08 | 0.02% | 453.34 | 472.94 | 85462 | 395040.50 | 1.18% |
| 2025-12-30 | 453.25 | 459.00 | 6.20 | 1.37% | 453.25 | 471.93 | 101559 | 469651.03 | 1.40% |
| 2025-12-29 | 460.38 | 452.80 | -6.21 | -1.35% | 450.01 | 462.58 | 86592 | 392676.03 | 1.20% |
| 2025-12-26 | 472.10 | 459.01 | -14.19 | -3.00% | 456.39 | 473.15 | 81137 | 374576.53 | 1.12% |
| 2025-12-25 | 480.00 | 473.20 | -7.90 | -1.64% | 470.20 | 482.98 | 44614 | 211717.73 | 0.62% |
| 2025-12-24 | 481.00 | 481.10 | -0.32 | -0.07% | 477.00 | 485.01 | 50248 | 241654.53 | 0.69% |
| 2025-12-23 | 466.00 | 481.42 | 16.12 | 3.46% | 464.00 | 488.87 | 88255 | 425534.75 | 1.22% |
| 2025-12-22 | 449.05 | 465.30 | 16.94 | 3.78% | 449.01 | 468.50 | 70409 | 326382.50 | 0.97% |
| 2025-12-19 | 446.00 | 448.36 | 5.26 | 1.19% | 445.37 | 458.70 | 51490 | 232561.89 | 0.71% |
| 2025-12-18 | 441.00 | 443.10 | -1.64 | -0.37% | 438.07 | 447.62 | 41921 | 185690.00 | 0.58% |
| 2025-12-17 | 441.71 | 444.74 | 1.86 | 0.42% | 436.88 | 448.63 | 60970 | 269800.38 | 0.84% |
| 2025-12-16 | 445.00 | 442.88 | -6.12 | -1.36% | 438.38 | 449.97 | 53587 | 237396.42 | 0.74% |
| 2025-12-15 | 460.78 | 449.00 | -6.10 | -1.34% | 447.39 | 468.00 | 83220 | 380104.00 | 1.15% |
| 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% |
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。
