| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 29.97 | 30.86 | 1.25 | 4.22% | 29.70 | 31.30 | 207458 | 63623.53 | 11.81% |
| 2025-10-09 | 29.21 | 29.61 | 0.40 | 1.37% | 28.66 | 29.88 | 167068 | 49005.18 | 9.51% |
| 2025-09-30 | 26.45 | 29.21 | 2.66 | 10.02% | 26.35 | 29.21 | 141318 | 39678.12 | 8.04% |
| 2025-09-29 | 26.28 | 26.55 | 0.31 | 1.18% | 25.84 | 26.75 | 38694 | 10183.11 | 2.20% |
| 2025-09-26 | 25.96 | 26.24 | 0.25 | 0.96% | 25.74 | 26.70 | 40997 | 10799.25 | 2.33% |
| 2025-09-25 | 26.41 | 25.99 | -0.79 | -2.95% | 25.95 | 26.45 | 48964 | 12827.24 | 2.79% |
| 2025-09-24 | 26.33 | 26.78 | 0.34 | 1.29% | 26.20 | 26.78 | 36864 | 9818.72 | 2.10% |
| 2025-09-23 | 26.49 | 26.44 | 0.00 | 0.00% | 25.58 | 26.52 | 49479 | 12875.95 | 2.82% |
| 2025-09-22 | 26.48 | 26.44 | -0.04 | -0.15% | 26.16 | 26.57 | 28670 | 7553.91 | 1.63% |
| 2025-09-19 | 26.41 | 26.48 | 0.04 | 0.15% | 26.20 | 26.88 | 34717 | 9229.18 | 1.98% |
| 2025-09-18 | 26.66 | 26.44 | -0.20 | -0.75% | 26.28 | 27.05 | 56110 | 14973.66 | 3.19% |
| 2025-09-17 | 26.65 | 26.64 | -0.03 | -0.11% | 26.50 | 26.79 | 41540 | 11069.22 | 2.36% |
| 2025-09-16 | 26.40 | 26.67 | 0.17 | 0.64% | 26.19 | 26.68 | 38344 | 10137.32 | 2.18% |
| 2025-09-15 | 26.77 | 26.50 | -0.30 | -1.12% | 26.48 | 26.88 | 44351 | 11801.51 | 2.52% |
| 2025-09-12 | 26.92 | 26.80 | -0.11 | -0.41% | 26.76 | 27.05 | 40502 | 10891.31 | 2.31% |
| 2025-09-11 | 26.58 | 26.91 | 0.33 | 1.24% | 26.34 | 26.91 | 36492 | 9738.56 | 2.08% |
| 2025-09-10 | 26.63 | 26.58 | -0.05 | -0.19% | 26.54 | 26.90 | 34793 | 9286.82 | 1.98% |
| 2025-09-09 | 27.00 | 26.63 | -0.37 | -1.37% | 26.55 | 27.02 | 32568 | 8719.97 | 1.85% |
| 2025-09-08 | 27.04 | 27.00 | -0.03 | -0.11% | 26.76 | 27.14 | 48044 | 12936.88 | 2.73% |
| 2025-09-05 | 26.88 | 27.03 | 0.17 | 0.63% | 26.68 | 27.07 | 44405 | 11943.19 | 2.53% |
| 2025-09-04 | 27.32 | 26.86 | -0.44 | -1.61% | 26.62 | 27.71 | 53435 | 14538.81 | 3.04% |
| 2025-09-03 | 28.90 | 27.30 | -1.55 | -5.37% | 27.23 | 29.09 | 79195 | 22129.33 | 4.51% |
| 2025-09-02 | 30.70 | 28.85 | -0.85 | -2.86% | 28.43 | 30.82 | 106959 | 31418.21 | 6.09% |
| 2025-09-01 | 29.87 | 29.70 | -0.20 | -0.67% | 29.28 | 29.96 | 62997 | 18623.88 | 3.59% |
| 2025-08-29 | 30.06 | 29.90 | -0.17 | -0.57% | 29.66 | 30.26 | 50829 | 15198.61 | 2.89% |
| 2025-08-28 | 29.39 | 30.07 | 0.68 | 2.31% | 29.03 | 30.07 | 80402 | 23790.22 | 4.58% |
| 2025-08-27 | 30.29 | 29.39 | -0.63 | -2.10% | 29.35 | 31.06 | 88835 | 26847.93 | 5.06% |
| 2025-08-26 | 29.95 | 30.02 | 0.03 | 0.10% | 29.61 | 30.32 | 60931 | 18329.51 | 3.08% |
| 2025-08-25 | 30.18 | 29.99 | -0.10 | -0.33% | 29.51 | 30.25 | 65733 | 19699.56 | 3.32% |
| 2025-08-22 | 29.60 | 30.09 | 0.39 | 1.31% | 29.44 | 30.15 | 62921 | 18772.96 | 3.18% |
| 2025-08-21 | 29.60 | 29.70 | 0.10 | 0.34% | 29.52 | 30.23 | 61462 | 18312.19 | 3.10% |
| 2025-08-20 | 29.29 | 29.60 | 0.32 | 1.09% | 29.13 | 29.60 | 49305 | 14495.01 | 2.49% |
| 2025-08-19 | 29.80 | 29.28 | -0.61 | -2.04% | 29.16 | 29.85 | 66492 | 19544.04 | 3.36% |
| 2025-08-18 | 29.70 | 29.89 | 0.20 | 0.67% | 29.61 | 30.17 | 62679 | 18746.19 | 3.16% |
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。
