| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 8.94 | 8.94 | -0.10 | -1.11% | 8.92 | 9.14 | 52743 | 4763.70 | 1.67% | 0.00 |
| 2025-04-10 | 8.99 | 9.04 | 0.18 | 2.03% | 8.87 | 9.24 | 70183 | 6396.76 | 2.22% | 0.00 |
| 2025-04-09 | 8.50 | 8.86 | 0.15 | 1.72% | 7.87 | 8.95 | 88298 | 7424.64 | 2.79% | 0.00 |
| 2025-04-08 | 8.73 | 8.71 | -0.04 | -0.46% | 8.50 | 9.15 | 97423 | 8540.64 | 3.08% | 0.00 |
| 2025-04-07 | 9.80 | 8.75 | -1.59 | -15.38% | 8.33 | 9.97 | 135688 | 12210.20 | 4.29% | 0.00 |
| 2025-04-03 | 10.15 | 10.34 | 0.01 | 0.10% | 9.95 | 10.48 | 111302 | 11371.18 | 3.52% | 0.00 |
| 2025-04-02 | 10.30 | 10.33 | 0.08 | 0.78% | 10.13 | 10.74 | 128846 | 13475.71 | 4.08% | 19.00 |
| 2025-04-01 | 10.40 | 10.25 | -0.24 | -2.29% | 10.10 | 10.53 | 185070 | 19134.39 | 5.86% | 0.00 |
| 2025-03-31 | 9.93 | 10.49 | 0.38 | 3.76% | 9.89 | 10.56 | 166560 | 17214.05 | 5.27% | 1.00 |
| 2025-03-28 | 10.18 | 10.11 | -0.09 | -0.88% | 10.06 | 10.58 | 94658 | 9736.09 | 3.00% | 0.00 |
| 2025-03-27 | 10.07 | 10.20 | 0.10 | 0.99% | 9.99 | 10.35 | 91390 | 9313.19 | 2.89% | 10.00 |
| 2025-03-26 | 9.82 | 10.10 | 0.24 | 2.43% | 9.79 | 10.20 | 57572 | 5787.45 | 1.82% | 10.00 |
| 2025-03-25 | 9.76 | 9.86 | 0.02 | 0.20% | 9.71 | 9.93 | 38707 | 3808.48 | 1.22% | 0.00 |
| 2025-03-24 | 9.95 | 9.84 | -0.13 | -1.30% | 9.63 | 10.02 | 55162 | 5411.26 | 1.75% | 0.00 |
| 2025-03-21 | 10.09 | 9.97 | -0.08 | -0.80% | 9.88 | 10.15 | 52243 | 5230.24 | 1.65% | 0.00 |
| 2025-03-20 | 10.12 | 10.05 | -0.07 | -0.69% | 10.00 | 10.17 | 37836 | 3810.11 | 1.20% | 0.00 |
| 2025-03-19 | 10.04 | 10.12 | 0.05 | 0.50% | 10.00 | 10.15 | 45866 | 4623.53 | 1.45% | 0.00 |
| 2025-03-18 | 9.95 | 10.07 | 0.14 | 1.41% | 9.89 | 10.08 | 58087 | 5801.07 | 1.84% | 0.00 |
| 2025-03-17 | 10.06 | 9.93 | 0.01 | 0.10% | 9.85 | 10.14 | 52868 | 5262.43 | 1.67% | 0.00 |
| 2025-03-14 | 9.65 | 9.92 | 0.22 | 2.27% | 9.61 | 9.92 | 53311 | 5228.90 | 1.69% | 0.00 |
| 2025-03-13 | 9.84 | 9.70 | -0.14 | -1.42% | 9.55 | 9.88 | 61748 | 5975.13 | 1.95% | 0.00 |
| 2025-03-12 | 9.96 | 9.84 | -0.16 | -1.60% | 9.78 | 10.00 | 64727 | 6390.10 | 2.05% | 0.00 |
| 2025-03-11 | 9.77 | 10.00 | 0.11 | 1.11% | 9.72 | 10.06 | 74963 | 7436.12 | 2.37% | 0.00 |
| 2025-03-10 | 9.76 | 9.89 | 0.20 | 2.06% | 9.65 | 9.92 | 94956 | 9300.70 | 3.00% | 0.00 |
| 2025-03-07 | 9.49 | 9.69 | 0.22 | 2.32% | 9.42 | 10.08 | 173152 | 17027.08 | 5.48% | 0.00 |
| 2025-03-06 | 9.42 | 9.47 | 0.02 | 0.21% | 9.38 | 9.50 | 55080 | 5202.84 | 1.74% | 0.00 |
| 2025-03-05 | 9.45 | 9.45 | -0.05 | -0.53% | 9.27 | 9.51 | 51246 | 4798.11 | 1.62% | 0.00 |
| 2025-03-04 | 9.28 | 9.50 | 0.14 | 1.50% | 9.28 | 9.52 | 54557 | 5149.45 | 1.73% | 0.00 |
| 2025-03-03 | 9.20 | 9.36 | 0.13 | 1.41% | 9.14 | 9.53 | 86262 | 8089.68 | 2.73% | 0.00 |
| 2025-02-28 | 9.44 | 9.23 | -0.21 | -2.22% | 9.18 | 9.58 | 66207 | 6201.68 | 2.09% | 0.00 |
| 2025-02-27 | 9.36 | 9.44 | 0.14 | 1.51% | 9.26 | 9.45 | 70427 | 6602.99 | 2.23% | 0.00 |
| 2025-02-26 | 9.01 | 9.30 | 0.32 | 3.56% | 9.01 | 9.37 | 81456 | 7536.99 | 2.58% | 0.00 |
| 2025-02-25 | 8.94 | 8.98 | -0.09 | -0.99% | 8.87 | 9.10 | 45964 | 4134.98 | 1.45% | 0.00 |
| 2025-02-24 | 9.15 | 9.07 | -0.08 | -0.87% | 9.01 | 9.18 | 41103 | 3738.02 | 1.30% | 0.00 |
| 2025-02-21 | 9.19 | 9.15 | -0.03 | -0.33% | 9.03 | 9.20 | 42395 | 3868.89 | 1.34% | 0.00 |
| 2025-02-20 | 9.02 | 9.18 | 0.15 | 1.66% | 9.02 | 9.24 | 50727 | 4659.04 | 1.61% | 2.00 |
| 2025-02-19 | 8.88 | 9.03 | 0.12 | 1.35% | 8.82 | 9.07 | 37897 | 3401.56 | 1.20% | 0.00 |
| 2025-02-18 | 9.31 | 8.91 | -0.39 | -4.19% | 8.84 | 9.31 | 66033 | 5992.25 | 2.09% | 0.00 |
| 2025-02-17 | 9.30 | 9.30 | 0.03 | 0.32% | 9.20 | 9.38 | 55189 | 5125.23 | 1.75% | 0.00 |
| 2025-02-14 | 9.40 | 9.27 | -0.15 | -1.59% | 9.26 | 9.48 | 65957 | 6184.58 | 2.09% | 0.00 |
| 2025-02-13 | 9.44 | 9.42 | -0.06 | -0.63% | 9.33 | 9.61 | 73688 | 6970.42 | 2.33% | 0.00 |
| 2025-02-12 | 9.33 | 9.48 | 0.15 | 1.61% | 9.25 | 9.49 | 59374 | 5553.93 | 1.88% | 0.00 |
| 2025-02-11 | 9.38 | 9.33 | -0.03 | -0.32% | 9.21 | 9.43 | 42234 | 3923.26 | 1.34% | 0.00 |
| 2025-02-10 | 9.23 | 9.36 | 0.15 | 1.63% | 9.11 | 9.47 | 69980 | 6514.26 | 2.21% | 7.00 |
| 2025-02-07 | 9.14 | 9.21 | 0.07 | 0.77% | 9.07 | 9.29 | 73196 | 6731.26 | 2.32% | 0.00 |
| 2025-02-06 | 9.00 | 9.14 | 0.15 | 1.67% | 8.93 | 9.14 | 40284 | 3646.35 | 1.27% | 0.00 |
| 2025-02-05 | 9.06 | 8.99 | -0.01 | -0.11% | 8.88 | 9.07 | 35469 | 3176.35 | 1.12% | 0.00 |
| 2025-01-27 | 9.20 | 9.00 | -0.12 | -1.32% | 8.98 | 9.28 | 32527 | 2961.79 | 1.03% | 0.00 |
| 2025-01-24 | 9.06 | 9.12 | 0.07 | 0.77% | 8.93 | 9.13 | 41561 | 3757.31 | 1.32% | 0.00 |
| 2025-01-23 | 9.25 | 9.05 | -0.06 | -0.66% | 9.05 | 9.33 | 46451 | 4271.89 | 1.47% | 0.00 |
| 2025-01-22 | 9.40 | 9.11 | -0.27 | -2.88% | 9.00 | 9.40 | 50830 | 4660.77 | 1.61% | 0.00 |
| 2025-01-21 | 9.38 | 9.38 | 0.03 | 0.32% | 9.25 | 9.49 | 61459 | 5735.66 | 1.94% | 0.00 |
| 2025-01-20 | 9.31 | 9.35 | 0.10 | 1.08% | 9.15 | 9.42 | 67878 | 6316.79 | 2.15% | 0.00 |
| 2025-01-17 | 9.49 | 9.25 | -0.22 | -2.32% | 9.18 | 9.52 | 106527 | 9922.74 | 3.37% | 0.00 |
| 2025-01-16 | 8.91 | 9.47 | 0.63 | 7.13% | 8.88 | 9.84 | 163539 | 15463.24 | 5.17% | 0.00 |
| 2025-01-15 | 9.00 | 8.84 | -0.14 | -1.56% | 8.76 | 9.12 | 67668 | 6020.20 | 2.14% | 0.00 |
| 2025-01-14 | 8.33 | 8.98 | 0.75 | 9.11% | 8.33 | 9.01 | 116017 | 10185.69 | 3.67% | 0.00 |
| 2025-01-13 | 8.37 | 8.23 | -0.26 | -3.06% | 8.04 | 8.48 | 74478 | 6113.44 | 2.36% | 0.00 |
| 2025-01-10 | 9.31 | 8.49 | -0.91 | -9.68% | 8.43 | 9.39 | 111329 | 9896.01 | 3.52% | 0.00 |
| 2025-01-09 | 9.50 | 9.40 | -0.25 | -2.59% | 9.32 | 9.54 | 86306 | 8123.05 | 2.73% | 0.00 |
| 2025-01-08 | 9.16 | 9.65 | 0.44 | 4.78% | 8.99 | 9.65 | 147754 | 13805.04 | 4.68% | 10.00 |
| 2025-01-07 | 9.01 | 9.21 | 0.21 | 2.33% | 8.89 | 9.36 | 77062 | 7052.04 | 2.44% | 0.00 |
| 2025-01-06 | 8.88 | 9.00 | -0.14 | -1.53% | 8.66 | 9.22 | 101068 | 9041.63 | 3.20% | 0.00 |
| 2025-01-03 | 10.00 | 9.14 | -0.86 | -8.60% | 9.11 | 10.66 | 181893 | 17677.05 | 5.76% | 0.00 |
| 2025-01-02 | 9.84 | 10.00 | 0.22 | 2.25% | 9.81 | 10.35 | 143629 | 14512.88 | 4.54% | 8.00 |
| 2024-12-31 | 10.30 | 9.78 | -0.41 | -4.02% | 9.76 | 10.35 | 110653 | 11090.32 | 3.50% | 0.00 |
| 2024-12-30 | 10.43 | 10.19 | -0.21 | -2.02% | 10.12 | 10.50 | 119718 | 12260.23 | 3.79% | 0.00 |
| 2024-12-27 | 9.90 | 10.40 | 0.44 | 4.42% | 9.75 | 10.60 | 179447 | 18184.92 | 5.68% | 12.00 |
| 2024-12-26 | 9.79 | 9.96 | 0.13 | 1.32% | 9.66 | 10.05 | 92511 | 9182.91 | 2.93% | 0.00 |
| 2024-12-25 | 10.18 | 9.83 | -0.36 | -3.53% | 9.48 | 10.22 | 127868 | 12497.54 | 4.05% | 0.00 |
| 2024-12-24 | 9.70 | 10.19 | 0.39 | 3.98% | 9.70 | 10.33 | 195018 | 19601.20 | 6.17% | 0.00 |
| 2024-12-23 | 10.26 | 9.80 | -0.63 | -6.04% | 9.68 | 10.42 | 192361 | 19201.57 | 6.09% | 0.00 |
| 2024-12-20 | 9.55 | 10.43 | 0.89 | 9.33% | 9.55 | 11.45 | 298778 | 31754.01 | 9.45% | 0.00 |
| 2024-12-19 | 9.28 | 9.54 | 0.15 | 1.60% | 9.28 | 9.66 | 46854 | 4437.85 | 1.48% | 0.00 |
| 2024-12-18 | 9.41 | 9.39 | -0.06 | -0.63% | 9.18 | 9.61 | 54779 | 5149.55 | 1.73% | 0.00 |
| 2024-12-17 | 9.96 | 9.45 | -0.50 | -5.03% | 9.40 | 9.97 | 85004 | 8175.00 | 2.69% | 0.00 |
| 2024-12-16 | 10.04 | 9.95 | -0.04 | -0.40% | 9.86 | 10.25 | 89033 | 8975.11 | 2.82% | 0.00 |
| 2024-12-13 | 10.13 | 9.99 | -0.29 | -2.82% | 9.96 | 10.29 | 91293 | 9200.94 | 2.89% | 0.00 |
| 2024-12-12 | 10.04 | 10.28 | 0.23 | 2.29% | 9.96 | 10.37 | 115780 | 11787.11 | 3.66% | 10.00 |
| 2024-12-11 | 9.81 | 10.05 | 0.18 | 1.82% | 9.81 | 10.11 | 84829 | 8488.11 | 2.68% | 55.00 |
北鼎股份(300824)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。
