| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 29.41 | 29.69 | 0.36 | 1.23% | 29.31 | 29.95 | 48136 | 14231.41 | 2.43% |
| 2025-08-14 | 30.57 | 29.33 | -1.14 | -3.74% | 29.30 | 30.59 | 68413 | 20371.44 | 3.45% |
| 2025-08-13 | 30.40 | 30.47 | 0.07 | 0.23% | 30.20 | 30.68 | 49455 | 15036.64 | 2.50% |
| 2025-08-12 | 30.82 | 30.40 | -0.40 | -1.30% | 30.13 | 31.01 | 58425 | 17787.00 | 2.95% |
| 2025-08-11 | 30.72 | 30.80 | -0.14 | -0.45% | 30.65 | 31.20 | 64010 | 19819.47 | 3.23% |
| 2025-08-08 | 31.00 | 30.94 | -0.09 | -0.29% | 30.68 | 31.28 | 54176 | 16764.17 | 2.73% |
| 2025-08-07 | 31.32 | 31.03 | -0.28 | -0.89% | 30.73 | 31.43 | 71938 | 22288.91 | 3.63% |
| 2025-08-06 | 30.66 | 31.31 | 0.60 | 1.95% | 30.57 | 31.73 | 112675 | 35355.66 | 5.69% |
| 2025-08-05 | 30.71 | 30.71 | 0.00 | 0.00% | 30.50 | 31.56 | 80851 | 24961.93 | 4.08% |
| 2025-08-04 | 29.71 | 30.71 | 0.82 | 2.74% | 29.61 | 30.75 | 78970 | 24020.01 | 3.99% |
| 2025-08-01 | 30.50 | 29.89 | -0.53 | -1.74% | 29.61 | 30.56 | 57343 | 17186.50 | 2.89% |
| 2025-07-31 | 30.34 | 30.42 | 0.00 | 0.00% | 30.13 | 30.92 | 78741 | 23982.88 | 3.98% |
| 2025-07-30 | 30.90 | 30.42 | -0.48 | -1.55% | 30.06 | 31.20 | 89933 | 27549.62 | 4.54% |
| 2025-07-29 | 30.11 | 30.90 | 0.76 | 2.52% | 29.81 | 30.92 | 105276 | 32108.03 | 5.31% |
| 2025-07-28 | 29.23 | 30.14 | 0.92 | 3.15% | 29.10 | 30.27 | 99659 | 29838.38 | 5.03% |
| 2025-07-25 | 29.00 | 29.22 | 0.25 | 0.86% | 28.80 | 29.59 | 51027 | 14885.84 | 2.58% |
| 2025-07-24 | 28.56 | 28.97 | 0.41 | 1.44% | 28.56 | 29.10 | 33485 | 9671.51 | 1.69% |
| 2025-07-23 | 29.25 | 28.56 | -0.69 | -2.36% | 28.52 | 29.25 | 50630 | 14564.17 | 2.56% |
| 2025-07-22 | 29.40 | 29.25 | -0.25 | -0.85% | 29.13 | 29.75 | 41631 | 12241.07 | 2.10% |
| 2025-07-21 | 29.40 | 29.50 | 0.17 | 0.58% | 29.15 | 29.66 | 45849 | 13471.14 | 2.31% |
| 2025-07-18 | 29.21 | 29.33 | 0.12 | 0.41% | 29.00 | 29.43 | 36328 | 10621.47 | 1.83% |
| 2025-07-17 | 28.58 | 29.21 | 0.65 | 2.28% | 28.50 | 29.26 | 42253 | 12224.15 | 2.13% |
| 2025-07-16 | 28.64 | 28.56 | -0.15 | -0.52% | 28.50 | 28.87 | 24098 | 6907.87 | 1.22% |
| 2025-07-15 | 29.03 | 28.71 | -0.35 | -1.20% | 28.60 | 29.26 | 37519 | 10810.11 | 1.89% |
| 2025-07-14 | 29.01 | 29.06 | 0.03 | 0.10% | 28.68 | 29.37 | 36169 | 10518.37 | 1.83% |
| 2025-07-11 | 28.99 | 29.03 | -0.05 | -0.17% | 28.82 | 29.16 | 35288 | 10241.31 | 1.78% |
| 2025-07-10 | 28.78 | 29.08 | 0.30 | 1.04% | 28.45 | 29.10 | 43273 | 12491.63 | 2.18% |
| 2025-07-09 | 28.98 | 28.78 | -0.17 | -0.59% | 28.69 | 29.29 | 44070 | 12761.64 | 2.22% |
| 2025-07-08 | 28.88 | 28.97 | -0.03 | -0.10% | 28.88 | 29.22 | 41564 | 12057.37 | 2.10% |
| 2025-07-07 | 28.86 | 29.00 | 0.05 | 0.17% | 28.62 | 29.06 | 37978 | 10967.40 | 1.92% |
| 2025-07-04 | 29.19 | 28.95 | -0.33 | -1.13% | 28.78 | 29.24 | 55748 | 16148.85 | 2.81% |
| 2025-07-03 | 29.30 | 29.28 | -0.11 | -0.37% | 29.24 | 29.86 | 51350 | 15128.47 | 2.59% |
| 2025-07-02 | 29.60 | 29.39 | -0.31 | -1.04% | 29.22 | 30.14 | 72982 | 21600.88 | 3.68% |
| 2025-07-01 | 29.98 | 29.70 | -0.55 | -1.82% | 29.44 | 29.98 | 85585 | 25410.95 | 4.32% |
| 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% |
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。
