| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 29.37 | 30.25 | 0.99 | 3.38% | 29.37 | 30.25 | 129953 | 38992.80 | 6.56% |
| 2025-06-27 | 28.88 | 29.26 | 0.35 | 1.21% | 28.88 | 29.67 | 102149 | 29899.78 | 5.16% |
| 2025-06-26 | 28.82 | 28.91 | 0.29 | 1.01% | 28.34 | 30.30 | 178248 | 52163.60 | 9.00% |
| 2025-06-25 | 27.15 | 28.62 | 1.46 | 5.38% | 27.15 | 28.69 | 124054 | 34902.16 | 6.26% |
| 2025-06-24 | 26.80 | 27.16 | 0.16 | 0.59% | 26.52 | 27.38 | 34657 | 9361.08 | 1.75% |
| 2025-06-23 | 26.21 | 27.00 | 0.85 | 3.25% | 26.20 | 27.07 | 42202 | 11288.74 | 2.13% |
| 2025-06-20 | 26.56 | 26.15 | -0.29 | -1.10% | 26.15 | 26.59 | 32191 | 8470.27 | 1.63% |
| 2025-06-19 | 27.55 | 26.44 | -0.96 | -3.50% | 26.40 | 27.55 | 57338 | 15341.48 | 2.89% |
| 2025-06-18 | 27.56 | 27.40 | -0.20 | -0.72% | 27.33 | 27.93 | 61840 | 17062.12 | 3.12% |
| 2025-06-17 | 27.36 | 27.60 | 0.22 | 0.80% | 27.22 | 27.73 | 45481 | 12498.02 | 2.30% |
| 2025-06-16 | 26.88 | 27.38 | 0.35 | 1.29% | 26.51 | 27.45 | 61045 | 16511.16 | 3.08% |
| 2025-06-13 | 27.11 | 27.03 | 0.33 | 1.24% | 26.62 | 27.30 | 82608 | 22252.80 | 4.17% |
| 2025-06-12 | 26.88 | 26.70 | -0.21 | -0.78% | 26.50 | 27.11 | 34759 | 9278.47 | 1.75% |
| 2025-06-11 | 26.90 | 26.91 | -0.11 | -0.41% | 26.79 | 27.08 | 24265 | 6544.75 | 1.22% |
| 2025-06-10 | 27.18 | 27.02 | -0.19 | -0.70% | 26.60 | 27.19 | 41848 | 11243.96 | 2.11% |
| 2025-06-09 | 27.44 | 27.21 | -0.17 | -0.62% | 27.19 | 27.85 | 42870 | 11768.20 | 2.16% |
| 2025-06-06 | 27.47 | 27.38 | -0.08 | -0.29% | 27.37 | 27.95 | 38270 | 10571.36 | 1.93% |
| 2025-06-05 | 27.26 | 27.46 | 0.10 | 0.37% | 27.16 | 27.60 | 32022 | 8768.91 | 1.62% |
| 2025-06-04 | 27.80 | 27.36 | -0.05 | -0.18% | 27.27 | 28.12 | 49558 | 13645.20 | 2.50% |
| 2025-06-03 | 27.13 | 27.41 | 0.28 | 1.03% | 26.91 | 27.68 | 47474 | 12988.09 | 2.40% |
| 2025-05-30 | 26.89 | 27.13 | 0.24 | 0.89% | 26.69 | 27.25 | 45833 | 12391.71 | 2.31% |
| 2025-05-29 | 26.31 | 26.89 | 0.47 | 1.78% | 26.30 | 26.94 | 29043 | 7759.55 | 1.47% |
| 2025-05-28 | 26.61 | 26.42 | -0.36 | -1.34% | 26.35 | 26.76 | 30306 | 8036.49 | 1.53% |
| 2025-05-27 | 26.72 | 26.78 | 0.03 | 0.11% | 26.23 | 26.90 | 36610 | 9713.87 | 1.85% |
| 2025-05-26 | 26.88 | 26.75 | -0.12 | -0.45% | 26.54 | 26.90 | 32641 | 8716.70 | 1.65% |
| 2025-05-23 | 26.95 | 26.87 | -0.22 | -0.81% | 26.80 | 27.47 | 45366 | 12315.07 | 2.29% |
| 2025-05-22 | 27.50 | 27.09 | -0.48 | -1.74% | 27.05 | 27.80 | 49008 | 13454.69 | 2.47% |
| 2025-05-21 | 27.35 | 27.57 | 0.02 | 0.07% | 27.10 | 27.96 | 53536 | 14726.91 | 2.70% |
| 2025-05-20 | 27.06 | 27.55 | 0.49 | 1.81% | 26.85 | 27.71 | 88350 | 24233.44 | 4.46% |
| 2025-05-19 | 27.20 | 27.06 | 0.02 | 0.07% | 26.48 | 27.26 | 47982 | 12890.08 | 2.42% |
| 2025-05-16 | 26.90 | 27.04 | -0.05 | -0.18% | 26.90 | 27.62 | 45685 | 12443.97 | 2.31% |
| 2025-05-15 | 27.08 | 27.09 | -0.18 | -0.66% | 26.91 | 27.60 | 56838 | 15460.61 | 2.87% |
| 2025-05-14 | 27.51 | 27.27 | -0.43 | -1.55% | 27.20 | 28.20 | 78408 | 21541.12 | 3.96% |
| 2025-05-13 | 28.19 | 27.70 | -0.51 | -1.81% | 27.60 | 28.67 | 112918 | 31724.90 | 5.70% |
| 2025-05-12 | 27.02 | 28.21 | 0.84 | 3.07% | 27.01 | 28.66 | 123828 | 34775.75 | 6.25% |
| 2025-05-09 | 27.68 | 27.37 | -0.42 | -1.51% | 27.09 | 27.74 | 79949 | 21882.75 | 4.04% |
| 2025-05-08 | 27.50 | 27.79 | 0.02 | 0.07% | 27.16 | 27.80 | 114641 | 31471.00 | 5.79% |
| 2025-05-07 | 27.50 | 27.77 | 0.72 | 2.66% | 27.02 | 28.80 | 170231 | 47063.74 | 8.59% |
| 2025-05-06 | 26.20 | 27.05 | 0.86 | 3.28% | 26.20 | 27.05 | 79344 | 21261.57 | 4.01% |
| 2025-04-30 | 26.52 | 26.19 | -0.32 | -1.21% | 26.16 | 26.73 | 65480 | 17300.71 | 3.31% |
| 2025-04-29 | 26.30 | 26.51 | 0.08 | 0.30% | 25.70 | 26.61 | 73487 | 19288.26 | 3.71% |
| 2025-04-28 | 26.73 | 26.43 | -0.15 | -0.56% | 26.25 | 26.87 | 56851 | 15062.56 | 2.87% |
| 2025-04-25 | 26.80 | 26.58 | -0.28 | -1.04% | 26.23 | 26.90 | 81128 | 21555.11 | 3.91% |
| 2025-04-24 | 26.81 | 26.86 | -0.05 | -0.19% | 26.40 | 27.51 | 70580 | 18892.57 | 3.40% |
| 2025-04-23 | 28.15 | 26.91 | -0.99 | -3.55% | 26.57 | 28.27 | 125460 | 33976.72 | 6.05% |
| 2025-04-22 | 28.00 | 27.90 | -0.56 | -1.97% | 27.55 | 28.74 | 118476 | 33322.40 | 5.72% |
| 2025-04-21 | 26.52 | 28.46 | 1.74 | 6.51% | 26.22 | 29.35 | 184005 | 51740.16 | 8.88% |
| 2025-04-18 | 26.09 | 26.72 | 0.63 | 2.41% | 25.80 | 27.38 | 190354 | 50604.74 | 9.18% |
| 2025-04-17 | 23.63 | 26.09 | 2.37 | 9.99% | 23.48 | 26.09 | 143831 | 36444.60 | 6.94% |
| 2025-04-16 | 23.80 | 23.72 | 0.39 | 1.67% | 23.46 | 24.93 | 54657 | 13187.64 | 2.64% |
| 2025-04-15 | 23.60 | 23.33 | -0.39 | -1.64% | 23.17 | 23.72 | 23228 | 5434.87 | 1.12% |
| 2025-04-14 | 24.16 | 23.72 | -0.15 | -0.63% | 23.56 | 24.29 | 30519 | 7252.24 | 1.47% |
| 2025-04-11 | 23.39 | 23.87 | 0.36 | 1.53% | 23.29 | 24.20 | 36705 | 8773.81 | 1.77% |
| 2025-04-10 | 23.61 | 23.51 | -0.03 | -0.13% | 23.35 | 23.93 | 38930 | 9199.79 | 1.88% |
| 2025-04-09 | 21.70 | 23.54 | 1.73 | 7.93% | 21.14 | 23.61 | 66491 | 15039.90 | 3.21% |
| 2025-04-08 | 22.10 | 21.81 | -0.10 | -0.46% | 21.50 | 22.49 | 49300 | 10787.47 | 2.38% |
| 2025-04-07 | 23.00 | 21.91 | -2.43 | -9.98% | 21.91 | 24.09 | 53031 | 12016.30 | 2.56% |
| 2025-04-03 | 24.25 | 24.34 | 0.00 | 0.00% | 24.19 | 24.85 | 24833 | 6073.71 | 1.20% |
| 2025-04-02 | 24.70 | 24.34 | -0.43 | -1.74% | 24.24 | 24.74 | 28828 | 7044.80 | 1.39% |
| 2025-04-01 | 25.10 | 24.77 | -0.31 | -1.24% | 24.66 | 25.73 | 42098 | 10557.97 | 2.03% |
| 2025-03-31 | 24.61 | 25.08 | 0.20 | 0.80% | 24.40 | 25.30 | 43619 | 10815.70 | 2.10% |
| 2025-03-28 | 25.31 | 24.88 | -0.46 | -1.82% | 24.86 | 25.95 | 49875 | 12614.33 | 2.41% |
| 2025-03-27 | 24.50 | 25.34 | 0.71 | 2.88% | 24.10 | 25.69 | 83988 | 21166.26 | 4.05% |
| 2025-03-26 | 23.85 | 24.63 | 0.60 | 2.50% | 23.85 | 25.20 | 43376 | 10659.05 | 2.09% |
| 2025-03-25 | 23.79 | 24.03 | 0.17 | 0.71% | 23.62 | 24.59 | 35736 | 8664.02 | 1.72% |
| 2025-03-24 | 24.28 | 23.86 | -0.44 | -1.81% | 23.37 | 24.35 | 37734 | 8979.86 | 1.82% |
| 2025-03-21 | 24.31 | 24.30 | -0.20 | -0.82% | 24.18 | 24.83 | 34638 | 8469.47 | 1.67% |
| 2025-03-20 | 24.21 | 24.50 | 0.27 | 1.11% | 24.07 | 25.36 | 45208 | 11158.66 | 2.18% |
| 2025-03-19 | 24.50 | 24.23 | -0.40 | -1.62% | 24.14 | 24.59 | 24811 | 6033.53 | 1.20% |
| 2025-03-18 | 24.68 | 24.63 | -0.04 | -0.16% | 24.49 | 24.81 | 22492 | 5534.93 | 1.09% |
| 2025-03-17 | 24.83 | 24.67 | -0.13 | -0.52% | 24.49 | 24.92 | 28509 | 7018.81 | 1.38% |
| 2025-03-14 | 24.85 | 24.80 | -0.02 | -0.08% | 24.33 | 24.93 | 37111 | 9149.60 | 1.79% |
| 2025-03-13 | 24.86 | 24.82 | -0.04 | -0.16% | 24.47 | 25.06 | 32478 | 8010.70 | 1.57% |
| 2025-03-12 | 25.46 | 24.86 | -0.46 | -1.82% | 24.82 | 25.62 | 47750 | 12005.42 | 2.30% |
| 2025-03-11 | 24.80 | 25.32 | 0.33 | 1.32% | 24.65 | 25.58 | 52119 | 13146.69 | 2.51% |
| 2025-03-10 | 25.15 | 24.99 | 0.11 | 0.44% | 24.90 | 25.34 | 47060 | 11799.91 | 2.27% |
| 2025-03-07 | 24.82 | 24.88 | -0.10 | -0.40% | 24.73 | 25.66 | 77593 | 19559.72 | 3.74% |
| 2025-03-06 | 25.00 | 24.98 | -0.01 | -0.04% | 24.60 | 25.06 | 50085 | 12454.39 | 2.42% |
| 2025-03-05 | 24.42 | 24.99 | 0.47 | 1.92% | 24.40 | 25.24 | 84472 | 21048.89 | 4.08% |
| 2025-03-04 | 23.35 | 24.52 | 1.22 | 5.24% | 23.35 | 24.53 | 68286 | 16495.08 | 3.29% |
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。
