| 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 | 3.74 | 3.69 | -0.04 | -1.07% | 3.68 | 3.74 | 104742 | 3881.89 | 1.36% |
| 2025-12-11 | 3.82 | 3.73 | -0.08 | -2.10% | 3.73 | 3.82 | 90094 | 3391.40 | 1.17% |
| 2025-12-10 | 3.81 | 3.81 | -0.01 | -0.26% | 3.76 | 3.82 | 93627 | 3549.18 | 1.21% |
| 2025-12-09 | 3.87 | 3.82 | -0.04 | -1.04% | 3.81 | 3.87 | 86092 | 3299.62 | 1.11% |
| 2025-12-08 | 3.85 | 3.86 | 0.02 | 0.52% | 3.84 | 3.87 | 81834 | 3156.30 | 1.06% |
| 2025-12-05 | 3.77 | 3.84 | 0.09 | 2.40% | 3.74 | 3.84 | 105943 | 4021.07 | 1.37% |
| 2025-12-04 | 3.83 | 3.75 | -0.08 | -2.09% | 3.73 | 3.83 | 114650 | 4319.69 | 1.48% |
| 2025-12-03 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.87 | 97817 | 3747.68 | 1.27% |
| 2025-12-02 | 3.86 | 3.87 | 0.01 | 0.26% | 3.81 | 3.87 | 96340 | 3707.73 | 1.25% |
| 2025-12-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.88 | 98392 | 3801.01 | 1.27% |
| 2025-11-28 | 3.83 | 3.86 | 0.05 | 1.31% | 3.79 | 3.87 | 91844 | 3521.00 | 1.19% |
| 2025-11-27 | 3.85 | 3.81 | -0.04 | -1.04% | 3.81 | 3.86 | 92979 | 3562.13 | 1.20% |
| 2025-11-26 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.90 | 118083 | 4566.89 | 1.53% |
| 2025-11-25 | 3.84 | 3.84 | 0.02 | 0.52% | 3.80 | 3.87 | 120035 | 4612.76 | 1.55% |
| 2025-11-24 | 3.82 | 3.82 | 0.00 | 0.00% | 3.78 | 3.86 | 169599 | 6479.12 | 2.20% |
| 2025-11-21 | 4.01 | 3.82 | -0.21 | -5.21% | 3.82 | 4.04 | 274886 | 10692.10 | 3.56% |
| 2025-11-20 | 4.05 | 4.03 | 0.01 | 0.25% | 3.99 | 4.08 | 129781 | 5234.94 | 1.68% |
| 2025-11-19 | 4.06 | 4.02 | -0.04 | -0.99% | 4.00 | 4.10 | 160320 | 6474.37 | 2.08% |
| 2025-11-18 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.14 | 164956 | 6705.27 | 2.14% |
| 2025-11-17 | 4.12 | 4.13 | -0.01 | -0.24% | 4.10 | 4.15 | 157199 | 6476.41 | 2.04% |
| 2025-11-14 | 4.11 | 4.14 | 0.02 | 0.49% | 4.08 | 4.20 | 239483 | 9949.80 | 3.10% |
| 2025-11-13 | 4.08 | 4.12 | 0.04 | 0.98% | 4.04 | 4.13 | 181773 | 7461.96 | 2.35% |
| 2025-11-12 | 4.13 | 4.08 | -0.04 | -0.97% | 4.07 | 4.22 | 227360 | 9362.95 | 2.94% |
| 2025-11-11 | 4.07 | 4.12 | 0.04 | 0.98% | 4.05 | 4.13 | 232792 | 9565.72 | 3.01% |
| 2025-11-10 | 4.02 | 4.08 | 0.08 | 2.00% | 3.99 | 4.11 | 204789 | 8298.16 | 2.65% |
| 2025-11-07 | 3.99 | 4.00 | 0.02 | 0.50% | 3.97 | 4.03 | 157295 | 6305.28 | 2.04% |
| 2025-11-06 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 4.00 | 125284 | 4965.47 | 1.62% |
| 2025-11-05 | 3.94 | 3.98 | 0.04 | 1.02% | 3.91 | 3.99 | 148099 | 5879.85 | 1.92% |
| 2025-11-04 | 3.94 | 3.94 | -0.01 | -0.25% | 3.92 | 3.96 | 103363 | 4069.40 | 1.34% |
| 2025-11-03 | 3.93 | 3.95 | 0.04 | 1.02% | 3.90 | 3.95 | 108470 | 4254.09 | 1.40% |
| 2025-10-31 | 3.90 | 3.91 | 0.02 | 0.51% | 3.89 | 3.93 | 94806 | 3710.93 | 1.23% |
| 2025-10-30 | 3.95 | 3.89 | -0.07 | -1.77% | 3.89 | 3.96 | 148240 | 5804.80 | 1.92% |
| 2025-10-29 | 3.94 | 3.96 | 0.00 | 0.00% | 3.88 | 3.96 | 244436 | 9587.19 | 3.17% |
| 2025-10-28 | 4.04 | 3.96 | -0.19 | -4.58% | 3.95 | 4.04 | 469955 | 18754.24 | 6.09% |
| 2025-10-27 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.15 | 162423 | 6702.32 | 2.10% |
| 2025-10-24 | 4.18 | 4.13 | -0.06 | -1.43% | 4.11 | 4.21 | 201001 | 8329.26 | 2.60% |
| 2025-10-23 | 4.16 | 4.19 | 0.02 | 0.48% | 4.12 | 4.20 | 156793 | 6514.00 | 2.03% |
| 2025-10-22 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.21 | 182692 | 7648.99 | 2.37% |
| 2025-10-21 | 4.06 | 4.19 | 0.12 | 2.95% | 4.06 | 4.20 | 292862 | 12175.21 | 3.79% |
| 2025-10-20 | 4.06 | 4.07 | 0.04 | 0.99% | 4.03 | 4.10 | 131059 | 5320.96 | 1.70% |
| 2025-10-17 | 4.11 | 4.03 | -0.11 | -2.66% | 4.02 | 4.16 | 167108 | 6825.10 | 2.16% |
| 2025-10-16 | 4.20 | 4.14 | -0.06 | -1.43% | 4.10 | 4.21 | 230737 | 9549.40 | 2.99% |
| 2025-10-15 | 4.11 | 4.20 | 0.09 | 2.19% | 4.10 | 4.21 | 311452 | 13016.20 | 4.03% |
| 2025-10-14 | 4.07 | 4.11 | 0.05 | 1.23% | 4.06 | 4.21 | 250447 | 10367.93 | 3.24% |
| 2025-10-13 | 4.00 | 4.06 | -0.06 | -1.46% | 3.95 | 4.07 | 187817 | 7563.85 | 2.43% |
| 2025-10-10 | 4.04 | 4.12 | 0.06 | 1.48% | 4.03 | 4.19 | 231012 | 9542.07 | 2.99% |
| 2025-10-09 | 4.06 | 4.06 | 0.02 | 0.50% | 4.02 | 4.07 | 146411 | 5928.88 | 1.90% |
| 2025-09-30 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.11 | 119861 | 4889.86 | 1.55% |
| 2025-09-29 | 4.05 | 4.08 | 0.01 | 0.25% | 3.99 | 4.12 | 134856 | 5473.94 | 1.75% |
| 2025-09-26 | 4.05 | 4.07 | -0.01 | -0.25% | 3.99 | 4.14 | 178120 | 7273.25 | 2.31% |
| 2025-09-25 | 4.17 | 4.08 | -0.07 | -1.69% | 4.07 | 4.19 | 186758 | 7693.11 | 2.42% |
| 2025-09-24 | 4.02 | 4.15 | 0.13 | 3.23% | 3.98 | 4.19 | 261560 | 10697.98 | 3.39% |
| 2025-09-23 | 4.10 | 4.02 | -0.09 | -2.19% | 3.92 | 4.11 | 251800 | 10066.84 | 3.26% |
| 2025-09-22 | 4.12 | 4.11 | -0.04 | -0.96% | 4.06 | 4.15 | 168613 | 6900.78 | 2.18% |
| 2025-09-19 | 4.16 | 4.15 | -0.03 | -0.72% | 4.10 | 4.20 | 243688 | 10089.09 | 3.16% |
| 2025-09-18 | 4.24 | 4.18 | -0.08 | -1.88% | 4.14 | 4.26 | 327429 | 13807.51 | 4.24% |
| 2025-09-17 | 4.27 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 239085 | 10192.23 | 3.10% |
| 2025-09-16 | 4.23 | 4.29 | 0.05 | 1.18% | 4.20 | 4.30 | 302599 | 12877.40 | 3.92% |
| 2025-09-15 | 4.21 | 4.24 | 0.02 | 0.47% | 4.19 | 4.26 | 215176 | 9086.99 | 2.79% |
| 2025-09-12 | 4.27 | 4.22 | -0.06 | -1.40% | 4.21 | 4.28 | 252435 | 10703.83 | 3.27% |
| 2025-09-11 | 4.28 | 4.28 | 0.01 | 0.23% | 4.21 | 4.29 | 274127 | 11635.35 | 3.55% |
| 2025-09-10 | 4.22 | 4.27 | 0.02 | 0.47% | 4.21 | 4.27 | 265724 | 11265.16 | 3.44% |
| 2025-09-09 | 4.23 | 4.25 | 0.01 | 0.24% | 4.20 | 4.32 | 340019 | 14480.52 | 4.40% |
| 2025-09-08 | 4.16 | 4.24 | 0.08 | 1.92% | 4.14 | 4.25 | 355415 | 14965.46 | 4.60% |
| 2025-09-05 | 4.09 | 4.16 | 0.07 | 1.71% | 4.06 | 4.16 | 239836 | 9874.69 | 3.11% |
| 2025-09-04 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.12 | 248762 | 10161.20 | 3.22% |
| 2025-09-03 | 4.24 | 4.05 | -0.17 | -4.03% | 4.03 | 4.24 | 312101 | 12882.34 | 4.04% |
| 2025-09-02 | 4.23 | 4.22 | -0.01 | -0.24% | 4.16 | 4.31 | 286798 | 12083.99 | 3.71% |
| 2025-09-01 | 4.15 | 4.23 | 0.06 | 1.44% | 4.13 | 4.25 | 317338 | 13339.82 | 4.11% |
| 2025-08-29 | 4.26 | 4.17 | -0.09 | -2.11% | 4.17 | 4.33 | 402368 | 16966.11 | 5.21% |
| 2025-08-28 | 4.21 | 4.26 | 0.08 | 1.91% | 4.16 | 4.26 | 512286 | 21623.77 | 6.63% |
| 2025-08-27 | 4.38 | 4.18 | -0.17 | -3.91% | 4.17 | 4.40 | 689025 | 29506.32 | 8.92% |
| 2025-08-26 | 4.36 | 4.35 | -0.02 | -0.46% | 4.31 | 4.43 | 677401 | 29593.05 | 8.77% |
| 2025-08-25 | 4.46 | 4.37 | -0.02 | -0.46% | 4.33 | 4.48 | 999791 | 43856.43 | 12.95% |
| 2025-08-22 | 4.53 | 4.39 | -0.20 | -4.36% | 4.37 | 4.67 | 1845755 | 82730.35 | 23.90% |
| 2025-08-21 | 4.13 | 4.59 | 0.42 | 10.07% | 4.11 | 4.59 | 1882146 | 84612.78 | 24.37% |
| 2025-08-20 | 4.18 | 4.17 | 0.08 | 1.96% | 4.12 | 4.35 | 577927 | 24335.26 | 7.48% |
| 2025-08-19 | 4.09 | 4.09 | -0.02 | -0.49% | 4.07 | 4.11 | 260712 | 10641.23 | 3.38% |
| 2025-08-18 | 4.16 | 4.11 | -0.03 | -0.72% | 4.09 | 4.17 | 411693 | 16937.52 | 5.33% |
| 2025-08-15 | 3.99 | 4.14 | 0.13 | 3.24% | 3.97 | 4.14 | 556508 | 22795.50 | 7.21% |
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。
