| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 5.97 | 5.82 | -0.17 | -2.84% | 5.81 | 5.98 | 376853 | 22116.96 | 2.95% | 0.00 |
| 2025-10-09 | 5.92 | 5.99 | 0.07 | 1.18% | 5.89 | 6.05 | 426403 | 25490.26 | 3.34% | 0.00 |
| 2025-09-30 | 5.88 | 5.92 | 0.06 | 1.02% | 5.88 | 5.96 | 289947 | 17177.88 | 2.27% | 0.00 |
| 2025-09-29 | 5.86 | 5.86 | 0.00 | 0.00% | 5.76 | 5.93 | 324191 | 18928.55 | 2.54% | 1.00 |
| 2025-09-26 | 6.00 | 5.86 | -0.17 | -2.82% | 5.86 | 6.03 | 334455 | 19847.64 | 2.62% | 0.00 |
| 2025-09-25 | 6.02 | 6.03 | 0.01 | 0.17% | 5.98 | 6.13 | 357164 | 21653.97 | 2.80% | 4.00 |
| 2025-09-24 | 5.92 | 6.02 | 0.09 | 1.52% | 5.85 | 6.02 | 369250 | 21970.42 | 2.89% | 0.00 |
| 2025-09-23 | 6.15 | 5.93 | -0.24 | -3.89% | 5.80 | 6.15 | 600522 | 35558.75 | 4.70% | 43.00 |
| 2025-09-22 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.19 | 304753 | 18750.83 | 2.39% | 3.00 |
| 2025-09-19 | 6.24 | 6.15 | -0.09 | -1.44% | 6.14 | 6.31 | 410939 | 25520.56 | 3.22% | 127.00 |
| 2025-09-18 | 6.44 | 6.24 | -0.26 | -4.00% | 6.20 | 6.47 | 756097 | 48037.80 | 5.92% | 24.00 |
| 2025-09-17 | 6.31 | 6.50 | 0.16 | 2.52% | 6.27 | 6.52 | 825642 | 52853.77 | 6.47% | 5.00 |
| 2025-09-16 | 6.30 | 6.34 | 0.02 | 0.32% | 6.23 | 6.36 | 474018 | 29897.11 | 3.71% | 0.00 |
| 2025-09-15 | 6.48 | 6.32 | -0.04 | -0.63% | 6.31 | 6.49 | 523137 | 33337.92 | 4.10% | 4.00 |
| 2025-09-12 | 6.33 | 6.36 | 0.00 | 0.00% | 6.29 | 6.41 | 571988 | 36347.14 | 4.48% | 9.00 |
| 2025-09-11 | 6.14 | 6.36 | 0.20 | 3.25% | 6.06 | 6.39 | 647338 | 40445.99 | 5.07% | 172.00 |
| 2025-09-10 | 6.10 | 6.16 | 0.03 | 0.49% | 6.10 | 6.20 | 367122 | 22610.01 | 2.88% | 4.00 |
| 2025-09-09 | 6.37 | 6.13 | -0.18 | -2.85% | 6.11 | 6.37 | 505428 | 31281.97 | 3.96% | 0.00 |
| 2025-09-08 | 6.28 | 6.31 | -0.06 | -0.94% | 6.21 | 6.43 | 598099 | 37589.58 | 4.69% | 0.00 |
| 2025-09-05 | 6.28 | 6.37 | 0.27 | 4.43% | 6.15 | 6.45 | 888188 | 56260.19 | 6.96% | 405.00 |
| 2025-09-04 | 6.12 | 6.10 | -0.02 | -0.33% | 5.96 | 6.28 | 716552 | 44102.09 | 5.61% | 10.00 |
| 2025-09-03 | 6.37 | 6.12 | -0.21 | -3.32% | 6.10 | 6.43 | 701047 | 43798.24 | 5.49% | 21.00 |
| 2025-09-02 | 6.70 | 6.33 | -0.41 | -6.08% | 6.29 | 6.70 | 1129499 | 72684.10 | 8.85% | 88.00 |
| 2025-09-01 | 6.60 | 6.74 | 0.07 | 1.05% | 6.58 | 6.85 | 1052772 | 70933.44 | 8.25% | 10.00 |
| 2025-08-29 | 6.66 | 6.67 | -0.07 | -1.04% | 6.57 | 6.92 | 1207849 | 81104.02 | 9.46% | 149.00 |
| 2025-08-28 | 6.86 | 6.74 | -0.33 | -4.67% | 6.48 | 6.88 | 1839057 | 123318.58 | 15.05% | 30.00 |
| 2025-08-27 | 7.13 | 7.07 | 0.01 | 0.14% | 6.85 | 7.36 | 2245984 | 158803.34 | 18.38% | 95.00 |
| 2025-08-26 | 7.07 | 7.06 | -0.07 | -0.98% | 7.01 | 7.37 | 1723880 | 123404.91 | 14.11% | 20.00 |
| 2025-08-25 | 7.14 | 7.13 | -0.13 | -1.79% | 7.05 | 7.37 | 2607597 | 187576.81 | 21.34% | 974.00 |
| 2025-08-22 | 7.38 | 7.26 | -0.31 | -4.10% | 7.11 | 7.55 | 3928847 | 286933.22 | 32.15% | 145.00 |
| 2025-08-21 | 6.40 | 7.57 | 1.26 | 19.97% | 6.19 | 7.57 | 4211988 | 301268.72 | 34.47% | 45.00 |
| 2025-08-20 | 6.53 | 6.31 | -0.29 | -4.39% | 6.18 | 6.55 | 1738743 | 110001.91 | 14.23% | 20.00 |
| 2025-08-19 | 6.61 | 6.60 | -0.08 | -1.20% | 6.46 | 6.92 | 2210253 | 147739.39 | 18.09% | 11.00 |
| 2025-08-18 | 6.46 | 6.68 | 0.24 | 3.73% | 6.32 | 6.99 | 2491288 | 164501.61 | 20.39% | 21.00 |
| 2025-08-15 | 5.78 | 6.44 | 0.51 | 8.60% | 5.78 | 6.80 | 2681490 | 167062.48 | 21.94% | 129.00 |
| 2025-08-14 | 5.90 | 5.93 | 0.28 | 4.96% | 5.71 | 6.13 | 2060421 | 122383.34 | 16.86% | 67.00 |
| 2025-08-13 | 5.54 | 5.65 | 0.11 | 1.99% | 5.51 | 5.70 | 803850 | 45238.51 | 6.58% | 5.00 |
| 2025-08-12 | 5.52 | 5.54 | 0.01 | 0.18% | 5.47 | 5.55 | 324239 | 17874.38 | 2.65% | 0.00 |
| 2025-08-11 | 5.48 | 5.53 | 0.05 | 0.91% | 5.46 | 5.55 | 312987 | 17287.09 | 2.56% | 0.00 |
| 2025-08-08 | 5.56 | 5.48 | -0.11 | -1.97% | 5.47 | 5.57 | 375778 | 20669.29 | 3.08% | 0.00 |
| 2025-08-07 | 5.58 | 5.59 | 0.00 | 0.00% | 5.52 | 5.62 | 450008 | 25086.81 | 3.68% | 0.00 |
| 2025-08-06 | 5.51 | 5.59 | 0.07 | 1.27% | 5.49 | 5.61 | 527664 | 29378.26 | 4.32% | 39.00 |
| 2025-08-05 | 5.49 | 5.52 | 0.02 | 0.36% | 5.47 | 5.55 | 381164 | 21027.09 | 3.12% | 0.00 |
| 2025-08-04 | 5.41 | 5.50 | 0.04 | 0.73% | 5.38 | 5.50 | 411588 | 22439.22 | 3.37% | 10.00 |
| 2025-08-01 | 5.38 | 5.46 | 0.09 | 1.68% | 5.33 | 5.48 | 418267 | 22666.92 | 3.42% | 25.00 |
| 2025-07-31 | 5.38 | 5.37 | -0.03 | -0.56% | 5.36 | 5.46 | 280695 | 15169.10 | 2.30% | 0.00 |
| 2025-07-30 | 5.46 | 5.40 | -0.08 | -1.46% | 5.34 | 5.46 | 311133 | 16790.36 | 2.55% | 0.00 |
| 2025-07-29 | 5.44 | 5.48 | 0.03 | 0.55% | 5.35 | 5.48 | 344259 | 18646.02 | 2.82% | 10.00 |
| 2025-07-28 | 5.48 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 283363 | 15424.89 | 2.32% | 106.00 |
| 2025-07-25 | 5.45 | 5.44 | -0.01 | -0.18% | 5.40 | 5.49 | 270406 | 14724.25 | 2.21% | 0.00 |
| 2025-07-24 | 5.38 | 5.45 | 0.05 | 0.93% | 5.36 | 5.45 | 286607 | 15540.24 | 2.35% | 20.00 |
| 2025-07-23 | 5.45 | 5.40 | -0.08 | -1.46% | 5.40 | 5.51 | 335018 | 18258.38 | 2.74% | 0.00 |
| 2025-07-22 | 5.51 | 5.48 | -0.03 | -0.54% | 5.43 | 5.52 | 412921 | 22547.65 | 3.38% | 0.00 |
| 2025-07-21 | 5.53 | 5.51 | -0.03 | -0.54% | 5.45 | 5.54 | 353556 | 19444.83 | 2.89% | 0.00 |
| 2025-07-18 | 5.53 | 5.54 | 0.01 | 0.18% | 5.51 | 5.59 | 336169 | 18629.14 | 2.75% | 0.00 |
| 2025-07-17 | 5.51 | 5.53 | 0.02 | 0.36% | 5.47 | 5.57 | 340544 | 18800.50 | 2.79% | 12.00 |
| 2025-07-16 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.58 | 367834 | 20311.94 | 3.01% | 10.00 |
| 2025-07-15 | 5.61 | 5.55 | -0.13 | -2.29% | 5.45 | 5.65 | 590360 | 32701.79 | 4.83% | 64.00 |
| 2025-07-14 | 5.56 | 5.68 | 0.10 | 1.79% | 5.43 | 5.72 | 982189 | 54802.60 | 8.04% | 5.00 |
| 2025-07-11 | 5.44 | 5.58 | 0.14 | 2.57% | 5.42 | 5.59 | 774812 | 42953.71 | 6.34% | 10.00 |
| 2025-07-10 | 5.47 | 5.44 | -0.03 | -0.55% | 5.40 | 5.52 | 386277 | 21082.10 | 3.16% | 0.00 |
| 2025-07-09 | 5.51 | 5.47 | -0.05 | -0.91% | 5.45 | 5.54 | 388375 | 21329.28 | 3.18% | 0.00 |
| 2025-07-08 | 5.46 | 5.52 | 0.02 | 0.36% | 5.44 | 5.52 | 465821 | 25571.46 | 3.81% | 10.00 |
| 2025-07-07 | 5.39 | 5.50 | 0.07 | 1.29% | 5.38 | 5.60 | 482270 | 26510.78 | 3.95% | 5.00 |
| 2025-07-04 | 5.53 | 5.43 | -0.08 | -1.45% | 5.37 | 5.53 | 547128 | 29755.62 | 4.48% | 213.00 |
| 2025-07-03 | 5.56 | 5.51 | -0.05 | -0.90% | 5.50 | 5.62 | 515378 | 28610.87 | 4.22% | 158.00 |
| 2025-07-02 | 5.70 | 5.56 | -0.03 | -0.54% | 5.46 | 5.74 | 694854 | 38669.98 | 5.69% | 0.00 |
| 2025-07-01 | 5.54 | 5.59 | 0.06 | 1.08% | 5.47 | 5.66 | 890150 | 49507.79 | 7.28% | 0.00 |
| 2025-06-30 | 5.55 | 5.53 | 0.03 | 0.55% | 5.49 | 5.59 | 657083 | 36370.11 | 5.38% | 0.00 |
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。
