| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 42.03 | 42.42 | 0.68 | 1.63% | 41.61 | 43.20 | 230062 | 97236.41 | 13.10% |
| 2026-02-02 | 41.01 | 41.74 | 1.56 | 3.88% | 40.47 | 43.26 | 330425 | 138676.50 | 18.81% |
| 2026-01-30 | 40.30 | 40.18 | 2.30 | 6.07% | 39.67 | 41.67 | 406224 | 166481.08 | 23.12% |
| 2026-01-29 | 38.00 | 37.88 | -0.31 | -0.81% | 37.46 | 39.28 | 175946 | 67552.54 | 10.02% |
| 2026-01-28 | 38.97 | 38.19 | -0.87 | -2.23% | 37.90 | 40.35 | 175634 | 68236.65 | 10.00% |
| 2026-01-27 | 37.50 | 39.06 | 1.36 | 3.61% | 37.30 | 39.66 | 221144 | 85092.27 | 12.59% |
| 2026-01-26 | 39.90 | 37.70 | -2.80 | -6.91% | 37.30 | 39.98 | 230487 | 88476.52 | 13.12% |
| 2026-01-23 | 41.50 | 40.50 | -1.48 | -3.53% | 40.25 | 41.75 | 306449 | 125121.88 | 17.44% |
| 2026-01-22 | 37.87 | 41.98 | 3.82 | 10.01% | 37.78 | 41.98 | 273111 | 111228.09 | 15.55% |
| 2026-01-21 | 38.00 | 38.16 | -0.72 | -1.85% | 37.38 | 38.98 | 219811 | 83589.82 | 12.51% |
| 2026-01-20 | 37.00 | 38.88 | 1.90 | 5.14% | 36.66 | 39.93 | 418779 | 161640.02 | 23.84% |
| 2026-01-19 | 33.35 | 36.98 | 3.36 | 9.99% | 33.35 | 36.98 | 191804 | 68210.74 | 10.92% |
| 2026-01-16 | 33.53 | 33.62 | 0.17 | 0.51% | 32.90 | 33.89 | 96583 | 32292.85 | 5.50% |
| 2026-01-15 | 34.29 | 33.45 | -0.98 | -2.85% | 32.90 | 34.29 | 132819 | 44246.72 | 7.56% |
| 2026-01-14 | 34.24 | 34.43 | 0.11 | 0.32% | 33.78 | 35.49 | 214736 | 74266.11 | 12.22% |
| 2026-01-13 | 37.80 | 34.32 | -1.48 | -4.13% | 34.18 | 37.82 | 270550 | 95451.17 | 15.40% |
| 2026-01-12 | 34.69 | 35.80 | 1.58 | 4.62% | 34.23 | 35.86 | 221929 | 78344.88 | 12.63% |
| 2026-01-09 | 34.38 | 34.22 | 0.15 | 0.44% | 33.61 | 35.28 | 238555 | 82185.13 | 13.58% |
| 2026-01-08 | 32.50 | 34.07 | 1.25 | 3.81% | 32.47 | 34.50 | 205319 | 69466.61 | 11.69% |
| 2026-01-07 | 32.70 | 32.82 | 0.05 | 0.15% | 31.92 | 32.96 | 140669 | 45688.25 | 8.01% |
| 2026-01-06 | 32.10 | 32.77 | 0.40 | 1.24% | 31.81 | 33.46 | 193802 | 63283.57 | 11.03% |
| 2026-01-05 | 32.69 | 32.37 | 0.64 | 2.02% | 31.53 | 32.69 | 215571 | 69222.95 | 12.27% |
| 2025-12-31 | 31.43 | 31.73 | 0.50 | 1.60% | 31.06 | 31.76 | 135528 | 42681.68 | 7.71% |
| 2025-12-30 | 30.80 | 31.23 | -0.30 | -0.95% | 30.70 | 31.84 | 128913 | 40407.55 | 7.34% |
| 2025-12-29 | 31.37 | 31.53 | 0.15 | 0.48% | 31.20 | 31.82 | 112951 | 35571.67 | 6.43% |
| 2025-12-26 | 31.77 | 31.38 | -0.40 | -1.26% | 31.01 | 31.77 | 153729 | 48299.34 | 8.75% |
| 2025-12-25 | 30.66 | 31.78 | 1.08 | 3.52% | 30.60 | 32.09 | 202135 | 63852.46 | 11.51% |
| 2025-12-24 | 29.94 | 30.70 | 0.52 | 1.72% | 29.86 | 30.95 | 124451 | 37997.80 | 7.08% |
| 2025-12-23 | 30.68 | 30.18 | -0.50 | -1.63% | 30.00 | 30.94 | 124596 | 37849.86 | 7.09% |
| 2025-12-22 | 31.29 | 30.68 | -0.60 | -1.92% | 30.48 | 31.38 | 153746 | 47339.14 | 8.75% |
| 2025-12-19 | 30.45 | 31.28 | 0.63 | 2.06% | 30.19 | 31.79 | 290787 | 90728.17 | 16.55% |
| 2025-12-18 | 27.63 | 30.65 | 2.79 | 10.01% | 27.59 | 30.65 | 200961 | 60275.53 | 11.44% |
| 2025-12-17 | 28.90 | 27.86 | -1.21 | -4.16% | 27.27 | 28.90 | 115637 | 32315.56 | 6.58% |
| 2025-12-16 | 29.41 | 29.07 | -0.63 | -2.12% | 28.66 | 29.44 | 126545 | 36573.99 | 7.20% |
| 2025-12-15 | 28.47 | 29.70 | 1.10 | 3.85% | 28.22 | 29.79 | 168017 | 49004.82 | 9.56% |
| 2025-12-12 | 28.31 | 28.60 | 0.34 | 1.20% | 28.05 | 28.80 | 92512 | 26277.81 | 5.27% |
| 2025-12-11 | 28.22 | 28.26 | 0.21 | 0.75% | 28.04 | 29.25 | 48715 | 13801.27 | 2.77% |
| 2025-12-10 | 27.85 | 28.05 | 0.11 | 0.39% | 27.74 | 28.48 | 33642 | 9459.83 | 1.92% |
| 2025-12-09 | 28.38 | 27.94 | -0.34 | -1.20% | 27.82 | 28.58 | 36956 | 10392.77 | 2.10% |
| 2025-12-08 | 28.47 | 28.28 | 0.00 | 0.00% | 28.27 | 29.15 | 48564 | 13928.46 | 2.76% |
| 2025-12-05 | 27.53 | 28.28 | 0.71 | 2.58% | 27.24 | 28.33 | 43710 | 12227.43 | 2.49% |
| 2025-12-04 | 27.29 | 27.57 | 0.26 | 0.95% | 27.20 | 27.79 | 29030 | 7995.45 | 1.65% |
| 2025-12-03 | 27.78 | 27.31 | -0.56 | -2.01% | 27.16 | 27.92 | 40330 | 11040.96 | 2.30% |
| 2025-12-02 | 28.25 | 27.87 | -0.51 | -1.80% | 27.70 | 28.36 | 35208 | 9828.83 | 2.00% |
| 2025-12-01 | 28.35 | 28.38 | 0.35 | 1.25% | 28.17 | 28.83 | 46505 | 13269.39 | 2.65% |
| 2025-11-28 | 27.66 | 28.03 | 0.36 | 1.30% | 27.62 | 28.07 | 29085 | 8106.01 | 1.66% |
| 2025-11-27 | 27.60 | 27.67 | 0.01 | 0.04% | 27.40 | 27.93 | 26766 | 7416.88 | 1.52% |
| 2025-11-26 | 28.50 | 27.66 | -0.91 | -3.19% | 27.60 | 28.69 | 43425 | 12122.01 | 2.47% |
| 2025-11-25 | 28.65 | 28.57 | -0.06 | -0.21% | 28.28 | 28.88 | 39908 | 11434.32 | 2.27% |
| 2025-11-24 | 27.29 | 28.63 | 1.36 | 4.99% | 27.29 | 28.75 | 59248 | 16743.00 | 3.37% |
| 2025-11-21 | 27.79 | 27.27 | -0.76 | -2.71% | 27.10 | 28.10 | 36979 | 10165.77 | 2.11% |
| 2025-11-20 | 28.20 | 28.03 | -0.15 | -0.53% | 27.87 | 28.30 | 24626 | 6913.56 | 1.40% |
| 2025-11-19 | 28.06 | 28.18 | 0.03 | 0.11% | 27.94 | 28.36 | 29710 | 8369.19 | 1.69% |
| 2025-11-18 | 28.86 | 28.15 | -0.67 | -2.32% | 27.97 | 28.92 | 42810 | 12085.72 | 2.44% |
| 2025-11-17 | 29.01 | 28.82 | 0.08 | 0.28% | 28.78 | 29.34 | 36840 | 10675.57 | 2.10% |
| 2025-11-14 | 28.89 | 28.74 | -0.15 | -0.52% | 28.72 | 29.18 | 29184 | 8436.08 | 1.66% |
| 2025-11-13 | 28.45 | 28.89 | 0.37 | 1.30% | 28.41 | 29.23 | 35300 | 10184.31 | 2.01% |
| 2025-11-12 | 28.81 | 28.52 | -0.29 | -1.01% | 28.12 | 28.88 | 42868 | 12181.00 | 2.44% |
| 2025-11-11 | 29.12 | 28.81 | -0.29 | -1.00% | 28.69 | 29.38 | 37924 | 10988.74 | 2.16% |
| 2025-11-10 | 28.94 | 29.10 | 0.14 | 0.48% | 28.90 | 29.44 | 32291 | 9394.65 | 1.84% |
| 2025-11-07 | 29.27 | 28.96 | -0.60 | -2.03% | 28.66 | 29.27 | 41423 | 12028.13 | 2.36% |
| 2025-11-06 | 28.92 | 29.56 | 0.72 | 2.50% | 28.92 | 30.05 | 66517 | 19697.33 | 3.79% |
| 2025-11-05 | 28.89 | 28.84 | -0.32 | -1.10% | 28.60 | 29.11 | 40964 | 11825.99 | 2.33% |
| 2025-11-04 | 29.60 | 29.16 | -0.49 | -1.65% | 28.95 | 29.86 | 55327 | 16174.06 | 3.15% |
| 2025-11-03 | 29.82 | 29.65 | -0.16 | -0.54% | 28.90 | 30.06 | 67842 | 20015.60 | 3.86% |
| 2025-10-31 | 29.85 | 29.81 | -0.06 | -0.20% | 29.58 | 30.19 | 33298 | 9959.10 | 1.90% |
| 2025-10-30 | 30.36 | 29.87 | -0.57 | -1.87% | 29.83 | 30.36 | 45996 | 13816.73 | 2.62% |
| 2025-10-29 | 30.36 | 30.44 | -0.01 | -0.03% | 30.02 | 30.55 | 45118 | 13688.72 | 2.57% |
| 2025-10-28 | 30.36 | 30.45 | 0.09 | 0.30% | 29.91 | 30.68 | 61387 | 18664.92 | 3.49% |
| 2025-10-27 | 30.22 | 30.36 | 0.36 | 1.20% | 29.80 | 30.38 | 74842 | 22575.27 | 4.26% |
| 2025-10-24 | 29.75 | 30.00 | 0.25 | 0.84% | 29.75 | 30.54 | 82990 | 24967.44 | 4.72% |
| 2025-10-23 | 29.37 | 29.75 | 0.39 | 1.33% | 28.84 | 29.88 | 56655 | 16598.18 | 3.23% |
| 2025-10-22 | 29.60 | 29.36 | -0.37 | -1.24% | 29.25 | 29.74 | 45894 | 13483.68 | 2.61% |
| 2025-10-21 | 29.76 | 29.73 | -0.01 | -0.03% | 29.56 | 30.18 | 62169 | 18560.04 | 3.54% |
| 2025-10-20 | 30.57 | 29.74 | -0.42 | -1.39% | 29.42 | 30.68 | 76755 | 23011.11 | 4.37% |
| 2025-10-17 | 30.94 | 30.16 | -0.85 | -2.74% | 30.10 | 31.19 | 90118 | 27584.14 | 5.13% |
| 2025-10-16 | 32.21 | 31.01 | -0.57 | -1.80% | 30.93 | 32.23 | 101987 | 32024.79 | 5.81% |
| 2025-10-15 | 30.83 | 31.58 | 0.75 | 2.43% | 30.38 | 32.30 | 131471 | 41032.96 | 7.48% |
| 2025-10-14 | 31.43 | 30.83 | -0.93 | -2.93% | 30.79 | 31.76 | 142341 | 44275.59 | 8.10% |
| 2025-10-13 | 29.72 | 31.76 | 0.90 | 2.92% | 29.67 | 32.00 | 197203 | 61598.41 | 11.23% |
北摩高科(002985)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。
