| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.17 | 4.21 | 0.07 | 1.69% | 4.15 | 4.26 | 103191 | 4349.41 | 1.69% |
| 2025-03-31 | 4.21 | 4.14 | -0.07 | -1.66% | 4.07 | 4.21 | 131470 | 5433.60 | 2.16% |
| 2025-03-28 | 4.39 | 4.21 | -0.16 | -3.66% | 4.19 | 4.40 | 162368 | 6903.71 | 2.67% |
| 2025-03-27 | 4.44 | 4.37 | -0.08 | -1.80% | 4.33 | 4.46 | 128771 | 5653.78 | 2.11% |
| 2025-03-26 | 4.30 | 4.45 | 0.13 | 3.01% | 4.30 | 4.47 | 187807 | 8315.44 | 3.08% |
| 2025-03-25 | 4.34 | 4.32 | -0.02 | -0.46% | 4.26 | 4.38 | 137193 | 5940.00 | 2.25% |
| 2025-03-24 | 4.49 | 4.34 | -0.14 | -3.13% | 4.24 | 4.50 | 227488 | 9891.67 | 3.74% |
| 2025-03-21 | 4.45 | 4.48 | 0.00 | 0.00% | 4.43 | 4.52 | 217136 | 9728.52 | 3.57% |
| 2025-03-20 | 4.40 | 4.48 | 0.07 | 1.59% | 4.40 | 4.54 | 221230 | 9905.01 | 3.63% |
| 2025-03-19 | 4.37 | 4.41 | 0.02 | 0.46% | 4.36 | 4.43 | 140440 | 6174.46 | 2.31% |
| 2025-03-18 | 4.37 | 4.39 | 0.03 | 0.69% | 4.34 | 4.39 | 113871 | 4974.98 | 1.87% |
| 2025-03-17 | 4.32 | 4.36 | 0.04 | 0.93% | 4.32 | 4.37 | 122293 | 5316.10 | 2.01% |
| 2025-03-14 | 4.28 | 4.32 | 0.05 | 1.17% | 4.20 | 4.32 | 127297 | 5441.46 | 2.09% |
| 2025-03-13 | 4.34 | 4.27 | -0.07 | -1.61% | 4.22 | 4.36 | 125999 | 5376.54 | 2.07% |
| 2025-03-12 | 4.35 | 4.34 | 0.00 | 0.00% | 4.31 | 4.38 | 123336 | 5351.57 | 2.03% |
| 2025-03-11 | 4.30 | 4.34 | -0.01 | -0.23% | 4.27 | 4.35 | 135364 | 5831.25 | 2.22% |
| 2025-03-10 | 4.28 | 4.35 | 0.06 | 1.40% | 4.28 | 4.40 | 203870 | 8863.07 | 3.35% |
| 2025-03-07 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.42 | 259945 | 11222.41 | 4.27% |
| 2025-03-06 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.28 | 109182 | 4642.08 | 1.79% |
| 2025-03-05 | 4.24 | 4.26 | -0.01 | -0.23% | 4.17 | 4.28 | 90444 | 3813.14 | 1.49% |
| 2025-03-04 | 4.19 | 4.27 | 0.06 | 1.43% | 4.18 | 4.28 | 92386 | 3911.41 | 1.52% |
| 2025-03-03 | 4.16 | 4.21 | 0.06 | 1.45% | 4.16 | 4.28 | 135729 | 5746.06 | 2.23% |
| 2025-02-28 | 4.26 | 4.15 | -0.14 | -3.26% | 4.14 | 4.30 | 146329 | 6157.16 | 2.40% |
| 2025-02-27 | 4.35 | 4.29 | -0.05 | -1.15% | 4.22 | 4.38 | 149958 | 6432.48 | 2.46% |
| 2025-02-26 | 4.28 | 4.34 | 0.06 | 1.40% | 4.28 | 4.35 | 174208 | 7528.77 | 2.86% |
| 2025-02-25 | 4.27 | 4.28 | -0.02 | -0.47% | 4.23 | 4.32 | 137835 | 5907.07 | 2.26% |
| 2025-02-24 | 4.25 | 4.30 | 0.05 | 1.18% | 4.22 | 4.32 | 170331 | 7291.15 | 2.80% |
| 2025-02-21 | 4.27 | 4.25 | -0.03 | -0.70% | 4.20 | 4.29 | 130324 | 5526.39 | 2.14% |
| 2025-02-20 | 4.26 | 4.28 | 0.03 | 0.71% | 4.22 | 4.32 | 174474 | 7446.32 | 2.87% |
| 2025-02-19 | 4.19 | 4.25 | 0.03 | 0.71% | 4.19 | 4.25 | 132532 | 5597.24 | 2.18% |
| 2025-02-18 | 4.25 | 4.22 | -0.03 | -0.71% | 4.19 | 4.33 | 213323 | 9100.74 | 3.50% |
| 2025-02-17 | 4.20 | 4.25 | 0.05 | 1.19% | 4.19 | 4.27 | 166335 | 7046.87 | 2.73% |
| 2025-02-14 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.27 | 170306 | 7183.32 | 2.80% |
| 2025-02-13 | 4.30 | 4.22 | -0.07 | -1.63% | 4.22 | 4.33 | 220082 | 9391.48 | 3.61% |
| 2025-02-12 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.31 | 259692 | 11108.86 | 4.26% |
| 2025-02-11 | 4.26 | 4.26 | 0.01 | 0.24% | 4.23 | 4.32 | 402015 | 17157.30 | 6.60% |
| 2025-02-10 | 4.36 | 4.25 | -0.11 | -2.52% | 4.19 | 4.37 | 656970 | 27937.01 | 10.79% |
| 2025-02-07 | 3.96 | 4.36 | 0.40 | 10.10% | 3.94 | 4.36 | 416213 | 17654.74 | 6.84% |
| 2025-02-06 | 3.89 | 3.96 | 0.04 | 1.02% | 3.83 | 3.96 | 119084 | 4648.74 | 1.96% |
| 2025-02-05 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 3.94 | 107553 | 4209.41 | 1.77% |
| 2025-01-27 | 3.94 | 3.89 | 0.00 | 0.00% | 3.87 | 3.98 | 129668 | 5093.20 | 2.13% |
| 2025-01-24 | 3.90 | 3.89 | 0.00 | 0.00% | 3.83 | 3.92 | 148597 | 5760.92 | 2.44% |
| 2025-01-23 | 3.99 | 3.89 | -0.06 | -1.52% | 3.88 | 4.04 | 291538 | 11497.91 | 4.79% |
| 2025-01-22 | 3.87 | 3.95 | 0.07 | 1.80% | 3.81 | 4.27 | 420394 | 16931.33 | 6.90% |
| 2025-01-21 | 3.95 | 3.88 | -0.06 | -1.52% | 3.84 | 3.98 | 74836 | 2903.24 | 1.23% |
| 2025-01-20 | 3.88 | 3.94 | 0.07 | 1.81% | 3.84 | 3.96 | 82247 | 3220.59 | 1.35% |
| 2025-01-17 | 3.85 | 3.87 | 0.00 | 0.00% | 3.80 | 3.89 | 78338 | 3021.18 | 1.29% |
| 2025-01-16 | 3.88 | 3.87 | 0.01 | 0.26% | 3.82 | 3.94 | 83039 | 3225.03 | 1.36% |
| 2025-01-15 | 3.88 | 3.86 | -0.02 | -0.52% | 3.81 | 3.90 | 81158 | 3124.81 | 1.33% |
| 2025-01-14 | 3.68 | 3.88 | 0.19 | 5.15% | 3.68 | 3.88 | 113234 | 4310.45 | 1.86% |
| 2025-01-13 | 3.63 | 3.69 | 0.02 | 0.54% | 3.56 | 3.69 | 85338 | 3108.73 | 1.40% |
| 2025-01-10 | 3.80 | 3.67 | -0.14 | -3.67% | 3.67 | 3.84 | 94755 | 3561.02 | 1.56% |
| 2025-01-09 | 3.80 | 3.81 | -0.01 | -0.26% | 3.76 | 3.85 | 74152 | 2830.14 | 1.22% |
| 2025-01-08 | 3.84 | 3.82 | -0.03 | -0.78% | 3.71 | 3.87 | 110053 | 4182.29 | 1.81% |
| 2025-01-07 | 3.75 | 3.85 | 0.09 | 2.39% | 3.71 | 3.85 | 112239 | 4256.47 | 1.84% |
| 2025-01-06 | 3.72 | 3.76 | 0.03 | 0.80% | 3.56 | 3.79 | 138911 | 5165.28 | 2.28% |
| 2025-01-03 | 3.92 | 3.73 | -0.21 | -5.33% | 3.69 | 3.98 | 195632 | 7460.28 | 3.21% |
| 2025-01-02 | 4.04 | 3.94 | -0.10 | -2.48% | 3.90 | 4.11 | 256426 | 10273.36 | 4.21% |
| 2024-12-31 | 4.10 | 4.04 | -0.16 | -3.81% | 4.03 | 4.25 | 341567 | 14037.17 | 5.61% |
| 2024-12-30 | 4.04 | 4.20 | 0.18 | 4.48% | 3.90 | 4.40 | 480328 | 19968.31 | 7.89% |
| 2024-12-27 | 3.95 | 4.02 | 0.09 | 2.29% | 3.92 | 4.06 | 94210 | 3787.85 | 1.55% |
| 2024-12-26 | 3.95 | 3.93 | 0.01 | 0.26% | 3.91 | 3.99 | 77985 | 3081.87 | 1.28% |
| 2024-12-25 | 4.06 | 3.92 | -0.14 | -3.45% | 3.87 | 4.07 | 144199 | 5668.57 | 2.37% |
| 2024-12-24 | 4.06 | 4.06 | 0.01 | 0.25% | 4.00 | 4.13 | 109109 | 4421.38 | 1.79% |
| 2024-12-23 | 4.27 | 4.05 | -0.27 | -6.25% | 4.03 | 4.31 | 196111 | 8113.08 | 3.22% |
| 2024-12-20 | 4.28 | 4.32 | 0.04 | 0.93% | 4.26 | 4.34 | 126643 | 5453.12 | 2.08% |
| 2024-12-19 | 4.25 | 4.28 | 0.00 | 0.00% | 4.20 | 4.32 | 136342 | 5792.47 | 2.24% |
| 2024-12-18 | 4.29 | 4.28 | -0.02 | -0.47% | 4.20 | 4.34 | 151186 | 6469.04 | 2.48% |
| 2024-12-17 | 4.45 | 4.30 | -0.18 | -4.02% | 4.26 | 4.50 | 209202 | 9083.52 | 3.44% |
| 2024-12-16 | 4.52 | 4.48 | -0.03 | -0.67% | 4.45 | 4.54 | 179054 | 8029.41 | 2.94% |
| 2024-12-13 | 4.58 | 4.51 | -0.12 | -2.59% | 4.51 | 4.64 | 234157 | 10664.84 | 3.85% |
| 2024-12-12 | 4.50 | 4.63 | 0.11 | 2.43% | 4.49 | 4.70 | 358189 | 16501.70 | 5.88% |
| 2024-12-11 | 4.42 | 4.52 | 0.08 | 1.80% | 4.41 | 4.52 | 208154 | 9320.24 | 3.42% |
| 2024-12-10 | 4.60 | 4.44 | -0.06 | -1.33% | 4.42 | 4.62 | 219345 | 9855.15 | 3.60% |
| 2024-12-09 | 4.48 | 4.50 | 0.00 | 0.00% | 4.44 | 4.54 | 201505 | 9033.97 | 3.31% |
| 2024-12-06 | 4.37 | 4.50 | 0.12 | 2.74% | 4.37 | 4.63 | 414109 | 18617.35 | 6.80% |
| 2024-12-05 | 4.33 | 4.38 | 0.08 | 1.86% | 4.28 | 4.39 | 159685 | 6953.04 | 2.62% |
| 2024-12-04 | 4.38 | 4.30 | -0.12 | -2.71% | 4.27 | 4.40 | 216872 | 9397.80 | 3.56% |
| 2024-12-03 | 4.44 | 4.42 | 0.02 | 0.45% | 4.35 | 4.46 | 252471 | 11128.34 | 4.15% |
| 2024-12-02 | 4.30 | 4.40 | 0.10 | 2.33% | 4.29 | 4.42 | 264450 | 11567.21 | 4.34% |
北玻股份(002613)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。
