| 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 | 6.51 | 6.54 | 0.10 | 1.55% | 6.43 | 6.58 | 464631 | 30246.01 | 3.64% | 0.00 |
| 2026-02-02 | 6.30 | 6.44 | -0.25 | -3.74% | 6.24 | 6.76 | 807643 | 52397.73 | 6.33% | 1.00 |
| 2026-01-30 | 6.86 | 6.69 | -0.16 | -2.34% | 6.63 | 6.88 | 556312 | 37403.13 | 4.36% | 12.00 |
| 2026-01-29 | 6.89 | 6.85 | -0.07 | -1.01% | 6.72 | 7.07 | 553290 | 38337.71 | 4.33% | 14.00 |
| 2026-01-28 | 6.95 | 6.92 | -0.11 | -1.56% | 6.91 | 7.15 | 490864 | 34392.83 | 3.85% | 1.00 |
| 2026-01-27 | 6.82 | 7.03 | 0.17 | 2.48% | 6.63 | 7.10 | 765224 | 52691.15 | 5.99% | 0.00 |
| 2026-01-26 | 7.13 | 6.86 | -0.23 | -3.24% | 6.70 | 7.16 | 868458 | 59577.57 | 6.80% | 0.00 |
| 2026-01-23 | 7.11 | 7.09 | -0.05 | -0.70% | 7.03 | 7.16 | 608794 | 43259.02 | 4.77% | 14.00 |
| 2026-01-22 | 6.90 | 7.14 | 0.21 | 3.03% | 6.90 | 7.24 | 876036 | 62481.95 | 6.86% | 32.00 |
| 2026-01-21 | 6.97 | 6.93 | -0.11 | -1.56% | 6.85 | 7.10 | 568121 | 39369.69 | 4.45% | 139.00 |
| 2026-01-20 | 6.99 | 7.04 | 0.07 | 1.00% | 6.95 | 7.24 | 830102 | 58709.54 | 6.50% | 0.00 |
| 2026-01-19 | 6.70 | 6.97 | 0.22 | 3.26% | 6.56 | 7.13 | 912935 | 63276.88 | 7.15% | 3.00 |
| 2026-01-16 | 6.84 | 6.75 | -0.19 | -2.74% | 6.68 | 6.91 | 805336 | 54495.58 | 6.31% | 0.00 |
| 2026-01-15 | 7.05 | 6.94 | -0.14 | -1.98% | 6.86 | 7.16 | 892957 | 62085.54 | 6.99% | 0.00 |
| 2026-01-14 | 6.81 | 7.08 | 0.28 | 4.12% | 6.81 | 7.35 | 1657168 | 117653.23 | 12.98% | 0.00 |
| 2026-01-13 | 6.94 | 6.80 | -0.14 | -2.02% | 6.70 | 7.07 | 1151622 | 79127.43 | 9.02% | 15.00 |
| 2026-01-12 | 6.70 | 6.94 | 0.31 | 4.68% | 6.64 | 6.96 | 1224102 | 83633.24 | 9.59% | 55.00 |
| 2026-01-09 | 6.62 | 6.63 | -0.05 | -0.75% | 6.52 | 6.67 | 855886 | 56444.35 | 6.70% | 160.00 |
| 2026-01-08 | 6.43 | 6.68 | 0.26 | 4.05% | 6.36 | 6.70 | 1137467 | 74979.33 | 8.91% | 95.00 |
| 2026-01-07 | 6.42 | 6.42 | 0.05 | 0.78% | 6.38 | 6.65 | 1165256 | 75878.71 | 9.13% | 16.00 |
| 2026-01-06 | 6.38 | 6.37 | 0.00 | 0.00% | 6.26 | 6.38 | 792065 | 49974.50 | 6.20% | 0.00 |
| 2026-01-05 | 6.12 | 6.37 | 0.24 | 3.92% | 6.07 | 6.39 | 989975 | 62024.18 | 7.75% | 9.00 |
| 2025-12-31 | 6.08 | 6.13 | 0.05 | 0.82% | 6.03 | 6.18 | 352957 | 21581.59 | 2.76% | 2.00 |
| 2025-12-30 | 6.09 | 6.08 | -0.06 | -0.98% | 6.06 | 6.22 | 413941 | 25399.26 | 3.24% | 10.00 |
| 2025-12-29 | 6.03 | 6.14 | 0.08 | 1.32% | 6.02 | 6.23 | 592494 | 36545.07 | 4.64% | 1.00 |
| 2025-12-26 | 5.97 | 6.06 | 0.08 | 1.34% | 5.96 | 6.09 | 468715 | 28296.00 | 3.67% | 0.00 |
| 2025-12-25 | 6.00 | 5.98 | -0.01 | -0.17% | 5.96 | 6.02 | 251573 | 15055.35 | 1.97% | 0.00 |
| 2025-12-24 | 5.90 | 5.99 | 0.07 | 1.18% | 5.87 | 6.02 | 252527 | 15061.43 | 1.98% | 0.00 |
| 2025-12-23 | 6.10 | 5.92 | -0.09 | -1.50% | 5.90 | 6.13 | 343322 | 20480.02 | 2.69% | 0.00 |
| 2025-12-22 | 5.84 | 6.01 | 0.17 | 2.91% | 5.83 | 6.04 | 439948 | 26295.90 | 3.45% | 13.00 |
| 2025-12-19 | 5.82 | 5.84 | 0.02 | 0.34% | 5.82 | 5.92 | 228888 | 13433.72 | 1.79% | 0.00 |
| 2025-12-18 | 5.86 | 5.82 | -0.05 | -0.85% | 5.81 | 5.92 | 187222 | 10986.94 | 1.47% | 5.00 |
| 2025-12-17 | 5.83 | 5.87 | 0.02 | 0.34% | 5.75 | 5.90 | 313479 | 18210.48 | 2.46% | 0.00 |
| 2025-12-16 | 5.90 | 5.85 | -0.03 | -0.51% | 5.79 | 5.98 | 372541 | 21888.38 | 2.92% | 2.00 |
| 2025-12-15 | 5.85 | 5.88 | 0.00 | 0.00% | 5.78 | 5.95 | 287296 | 16872.92 | 2.25% | 15.00 |
| 2025-12-12 | 5.96 | 5.88 | -0.12 | -2.00% | 5.88 | 6.17 | 438594 | 26267.08 | 3.44% | 10.00 |
| 2025-12-11 | 6.16 | 6.00 | -0.17 | -2.76% | 5.98 | 6.19 | 428637 | 26028.05 | 3.36% | 10.00 |
| 2025-12-10 | 6.02 | 6.17 | 0.14 | 2.32% | 5.93 | 6.24 | 747280 | 45702.42 | 5.85% | 5.00 |
| 2025-12-09 | 6.10 | 6.03 | -0.10 | -1.63% | 6.00 | 6.12 | 351140 | 21242.44 | 2.75% | 1.00 |
| 2025-12-08 | 6.05 | 6.13 | 0.13 | 2.17% | 6.00 | 6.15 | 550022 | 33545.02 | 4.31% | 46.00 |
| 2025-12-05 | 5.85 | 6.00 | 0.13 | 2.21% | 5.84 | 6.03 | 403060 | 24105.22 | 3.16% | 0.00 |
| 2025-12-04 | 5.96 | 5.87 | -0.09 | -1.51% | 5.85 | 5.99 | 291109 | 17177.87 | 2.28% | 14.00 |
| 2025-12-03 | 6.03 | 5.96 | 0.00 | 0.00% | 5.86 | 6.10 | 579434 | 34604.21 | 4.54% | 37.00 |
| 2025-12-02 | 5.90 | 5.96 | 0.08 | 1.36% | 5.77 | 5.96 | 381727 | 22374.51 | 2.99% | 6.00 |
| 2025-12-01 | 5.90 | 5.88 | -0.06 | -1.01% | 5.83 | 5.94 | 330618 | 19465.04 | 2.59% | 4.00 |
| 2025-11-28 | 5.74 | 5.94 | 0.19 | 3.30% | 5.73 | 5.97 | 451639 | 26500.82 | 3.54% | 26.00 |
| 2025-11-27 | 5.84 | 5.75 | -0.11 | -1.88% | 5.75 | 5.86 | 292117 | 16939.46 | 2.29% | 17.00 |
| 2025-11-26 | 5.99 | 5.86 | -0.15 | -2.50% | 5.84 | 6.06 | 384324 | 22789.25 | 3.01% | 0.00 |
| 2025-11-25 | 5.96 | 6.01 | 0.07 | 1.18% | 5.90 | 6.05 | 449452 | 27033.26 | 3.52% | 1.00 |
| 2025-11-24 | 5.71 | 5.94 | 0.25 | 4.39% | 5.64 | 5.98 | 489451 | 28655.55 | 3.83% | 14.00 |
| 2025-11-21 | 5.91 | 5.69 | -0.28 | -4.69% | 5.68 | 6.03 | 463878 | 26852.35 | 3.63% | 0.00 |
| 2025-11-20 | 5.90 | 5.97 | 0.08 | 1.36% | 5.85 | 6.08 | 440741 | 26312.43 | 3.45% | 0.00 |
| 2025-11-19 | 6.07 | 5.89 | -0.20 | -3.28% | 5.88 | 6.10 | 446145 | 26589.75 | 3.49% | 0.00 |
| 2025-11-18 | 6.02 | 6.09 | -0.01 | -0.16% | 5.98 | 6.12 | 476691 | 28892.13 | 3.73% | 0.00 |
| 2025-11-17 | 5.93 | 6.10 | 0.17 | 2.87% | 5.92 | 6.18 | 755395 | 46035.77 | 5.92% | 0.00 |
| 2025-11-14 | 5.81 | 5.93 | 0.08 | 1.37% | 5.79 | 6.05 | 512472 | 30341.55 | 4.01% | 1.00 |
| 2025-11-13 | 5.85 | 5.85 | 0.03 | 0.52% | 5.81 | 5.90 | 292617 | 17148.55 | 2.29% | 0.00 |
| 2025-11-12 | 5.94 | 5.82 | -0.10 | -1.69% | 5.78 | 5.95 | 321073 | 18786.54 | 2.52% | 0.00 |
| 2025-11-11 | 5.98 | 5.92 | -0.07 | -1.17% | 5.91 | 6.02 | 299179 | 17810.53 | 2.34% | 0.00 |
| 2025-11-10 | 5.94 | 5.99 | 0.05 | 0.84% | 5.94 | 6.03 | 279527 | 16741.15 | 2.19% | 30.00 |
| 2025-11-07 | 6.01 | 5.94 | -0.10 | -1.66% | 5.94 | 6.02 | 317277 | 18945.54 | 2.49% | 0.00 |
| 2025-11-06 | 6.12 | 6.04 | -0.06 | -0.98% | 5.96 | 6.13 | 428988 | 25806.53 | 3.36% | 10.00 |
| 2025-11-05 | 6.12 | 6.10 | -0.10 | -1.61% | 6.04 | 6.15 | 472745 | 28832.01 | 3.70% | 18.00 |
| 2025-11-04 | 6.20 | 6.20 | -0.07 | -1.12% | 6.11 | 6.24 | 527710 | 32573.39 | 4.13% | 24.00 |
| 2025-11-03 | 6.19 | 6.27 | 0.03 | 0.48% | 6.09 | 6.28 | 623197 | 38671.42 | 4.88% | 155.00 |
| 2025-10-31 | 6.06 | 6.24 | 0.03 | 0.48% | 5.95 | 6.32 | 979754 | 60811.48 | 7.67% | 34.00 |
| 2025-10-30 | 5.80 | 6.21 | 0.41 | 7.07% | 5.72 | 6.41 | 1592566 | 98406.45 | 12.47% | 15.00 |
| 2025-10-29 | 5.83 | 5.80 | -0.14 | -2.36% | 5.60 | 5.83 | 438595 | 25256.17 | 3.44% | 0.00 |
| 2025-10-28 | 5.92 | 5.94 | 0.01 | 0.17% | 5.86 | 5.99 | 341215 | 20297.00 | 2.67% | 0.00 |
| 2025-10-27 | 5.91 | 5.93 | 0.02 | 0.34% | 5.87 | 5.99 | 384703 | 22774.64 | 3.01% | 15.00 |
| 2025-10-24 | 5.98 | 5.91 | -0.01 | -0.17% | 5.88 | 6.04 | 511263 | 30399.46 | 4.00% | 0.00 |
| 2025-10-23 | 5.71 | 5.92 | 0.22 | 3.86% | 5.67 | 5.99 | 548267 | 31802.15 | 4.29% | 17.00 |
| 2025-10-22 | 5.71 | 5.70 | -0.03 | -0.52% | 5.67 | 5.80 | 242678 | 13922.24 | 1.90% | 0.00 |
| 2025-10-21 | 5.67 | 5.73 | 0.07 | 1.24% | 5.64 | 5.74 | 242391 | 13843.68 | 1.90% | 3.00 |
| 2025-10-20 | 5.70 | 5.66 | 0.12 | 2.17% | 5.63 | 5.80 | 299690 | 17079.37 | 2.35% | 0.00 |
| 2025-10-17 | 5.70 | 5.54 | -0.18 | -3.15% | 5.54 | 5.74 | 264260 | 14859.74 | 2.07% | 0.00 |
| 2025-10-16 | 5.81 | 5.72 | -0.12 | -2.05% | 5.69 | 5.83 | 259665 | 14877.56 | 2.03% | 3.00 |
| 2025-10-15 | 5.68 | 5.84 | 0.16 | 2.82% | 5.63 | 5.84 | 335352 | 19377.84 | 2.63% | 0.00 |
| 2025-10-14 | 5.83 | 5.68 | -0.15 | -2.57% | 5.66 | 5.89 | 326310 | 18835.80 | 2.56% | 12.00 |
| 2025-10-13 | 5.66 | 5.83 | 0.01 | 0.17% | 5.50 | 5.87 | 350782 | 20178.54 | 2.75% | 182.00 |
北信源(300352)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。
