| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.17 | 10.31 | 0.10 | 0.98% | 9.99 | 10.34 | 31534 | 3238.80 | 1.00% | 0.00 |
| 2026-03-24 | 9.88 | 10.21 | 0.55 | 5.69% | 9.75 | 10.26 | 50794 | 5074.01 | 1.60% | 0.00 |
| 2026-03-23 | 10.27 | 9.66 | -0.63 | -6.12% | 9.60 | 10.27 | 54058 | 5346.80 | 1.71% | 0.00 |
| 2026-03-20 | 10.63 | 10.29 | -0.29 | -2.74% | 10.28 | 10.67 | 31347 | 3267.08 | 0.99% | 0.00 |
| 2026-03-19 | 10.75 | 10.58 | -0.21 | -1.95% | 10.54 | 10.83 | 27448 | 2931.88 | 0.87% | 0.00 |
| 2026-03-18 | 10.67 | 10.79 | 0.19 | 1.79% | 10.54 | 10.82 | 37050 | 3960.97 | 1.17% | 0.00 |
| 2026-03-17 | 10.79 | 10.60 | -0.18 | -1.67% | 10.59 | 10.84 | 27311 | 2930.98 | 0.86% | 0.00 |
| 2026-03-16 | 10.83 | 10.78 | -0.04 | -0.37% | 10.70 | 10.88 | 37816 | 4078.24 | 1.19% | 0.00 |
| 2026-03-13 | 10.73 | 10.82 | 0.11 | 1.03% | 10.61 | 11.10 | 62078 | 6759.74 | 1.96% | 0.00 |
| 2026-03-12 | 10.83 | 10.71 | -0.11 | -1.02% | 10.65 | 10.90 | 25293 | 2722.06 | 0.80% | 0.00 |
| 2026-03-11 | 10.85 | 10.82 | -0.02 | -0.18% | 10.74 | 10.92 | 33257 | 3602.46 | 1.05% | 0.00 |
| 2026-03-10 | 10.66 | 10.84 | 0.23 | 2.17% | 10.63 | 10.85 | 38520 | 4142.57 | 1.22% | 0.00 |
| 2026-03-09 | 10.60 | 10.61 | -0.06 | -0.56% | 10.42 | 10.69 | 45756 | 4831.45 | 1.45% | 0.00 |
| 2026-03-06 | 10.38 | 10.67 | 0.22 | 2.11% | 10.31 | 10.71 | 38742 | 4091.04 | 1.22% | 0.00 |
| 2026-03-05 | 10.35 | 10.45 | 0.19 | 1.85% | 10.34 | 10.50 | 36107 | 3768.44 | 1.14% | 0.00 |
| 2026-03-04 | 10.21 | 10.26 | -0.04 | -0.39% | 10.15 | 10.37 | 41054 | 4209.51 | 1.30% | 0.00 |
| 2026-03-03 | 10.60 | 10.30 | -0.26 | -2.46% | 10.29 | 10.67 | 58287 | 6096.34 | 1.84% | 0.00 |
| 2026-03-02 | 11.00 | 10.56 | -0.55 | -4.95% | 10.51 | 11.00 | 73145 | 7832.96 | 2.31% | 0.00 |
| 2026-02-27 | 11.11 | 11.11 | -0.02 | -0.18% | 11.02 | 11.15 | 35320 | 3910.98 | 1.12% | 0.00 |
| 2026-02-26 | 11.26 | 11.13 | -0.13 | -1.15% | 11.06 | 11.27 | 47476 | 5285.88 | 1.50% | 0.00 |
| 2026-02-25 | 11.30 | 11.26 | -0.03 | -0.27% | 11.24 | 11.34 | 35061 | 3956.09 | 1.11% | 0.00 |
| 2026-02-24 | 11.10 | 11.29 | 0.25 | 2.26% | 11.10 | 11.33 | 62288 | 6998.05 | 1.97% | 0.00 |
| 2026-02-13 | 11.15 | 11.04 | -0.08 | -0.72% | 11.03 | 11.23 | 35689 | 3970.13 | 1.13% | 0.00 |
| 2026-02-12 | 11.32 | 11.12 | -0.18 | -1.59% | 11.12 | 11.33 | 40274 | 4511.24 | 1.27% | 0.00 |
| 2026-02-11 | 11.33 | 11.30 | -0.04 | -0.35% | 11.27 | 11.38 | 26017 | 2947.85 | 0.82% | 0.00 |
| 2026-02-10 | 11.41 | 11.34 | -0.02 | -0.18% | 11.31 | 11.42 | 30634 | 3475.14 | 0.97% | 0.00 |
| 2026-02-09 | 11.44 | 11.36 | 0.04 | 0.35% | 11.31 | 11.47 | 38490 | 4369.45 | 1.22% | 0.00 |
| 2026-02-06 | 11.25 | 11.32 | 0.04 | 0.35% | 11.21 | 11.43 | 36884 | 4180.63 | 1.17% | 0.00 |
| 2026-02-05 | 11.23 | 11.28 | 0.06 | 0.53% | 11.20 | 11.42 | 50748 | 5746.50 | 1.60% | 0.00 |
| 2026-02-04 | 11.17 | 11.22 | 0.06 | 0.54% | 11.12 | 11.27 | 38936 | 4362.77 | 1.23% | 0.00 |
| 2026-02-03 | 11.15 | 11.16 | 0.08 | 0.72% | 11.09 | 11.25 | 40409 | 4518.74 | 1.28% | 0.00 |
| 2026-02-02 | 11.27 | 11.08 | -0.18 | -1.60% | 11.06 | 11.39 | 55223 | 6220.09 | 1.74% | 0.00 |
| 2026-01-30 | 11.15 | 11.26 | 0.08 | 0.72% | 11.05 | 11.29 | 52162 | 5838.01 | 1.65% | 0.00 |
| 2026-01-29 | 11.30 | 11.18 | -0.12 | -1.06% | 11.12 | 11.42 | 50375 | 5672.23 | 1.59% | 0.00 |
| 2026-01-28 | 11.52 | 11.30 | -0.24 | -2.08% | 11.30 | 11.60 | 43432 | 4951.55 | 1.37% | 0.00 |
| 2026-01-27 | 11.69 | 11.54 | -0.14 | -1.20% | 11.22 | 11.73 | 65108 | 7451.56 | 2.06% | 0.00 |
| 2026-01-26 | 11.99 | 11.68 | -0.31 | -2.59% | 11.63 | 12.03 | 72758 | 8560.42 | 2.30% | 0.00 |
| 2026-01-23 | 11.99 | 11.99 | -0.02 | -0.17% | 11.83 | 12.00 | 55882 | 6662.01 | 1.77% | 0.00 |
| 2026-01-22 | 11.96 | 12.01 | 0.08 | 0.67% | 11.83 | 12.05 | 48881 | 5851.37 | 1.54% | 0.00 |
| 2026-01-21 | 11.78 | 11.93 | 0.04 | 0.34% | 11.66 | 11.95 | 50237 | 5958.62 | 1.59% | 0.00 |
| 2026-01-20 | 11.93 | 11.89 | 0.03 | 0.25% | 11.76 | 11.99 | 69702 | 8260.83 | 2.20% | 0.00 |
| 2026-01-19 | 11.75 | 11.86 | 0.02 | 0.17% | 11.72 | 11.89 | 67606 | 7995.44 | 2.14% | 0.00 |
| 2026-01-16 | 12.05 | 11.84 | 0.10 | 0.85% | 11.71 | 12.27 | 90422 | 10741.58 | 2.86% | 0.00 |
| 2026-01-15 | 11.69 | 11.74 | 0.00 | 0.00% | 11.66 | 11.87 | 35867 | 4220.41 | 1.13% | 0.00 |
| 2026-01-14 | 11.73 | 11.74 | 0.09 | 0.77% | 11.51 | 11.88 | 53236 | 6248.84 | 1.68% | 0.00 |
| 2026-01-13 | 11.77 | 11.65 | -0.12 | -1.02% | 11.64 | 11.92 | 56278 | 6629.22 | 1.78% | 0.00 |
| 2026-01-12 | 11.72 | 11.77 | 0.07 | 0.60% | 11.65 | 11.83 | 56778 | 6659.87 | 1.79% | 10.00 |
| 2026-01-09 | 11.45 | 11.70 | 0.31 | 2.72% | 11.39 | 11.71 | 67308 | 7788.45 | 2.13% | 0.00 |
| 2026-01-08 | 11.31 | 11.39 | 0.09 | 0.80% | 11.19 | 11.47 | 43859 | 4984.83 | 1.39% | 0.00 |
| 2026-01-07 | 11.58 | 11.30 | -0.18 | -1.57% | 11.27 | 11.58 | 39124 | 4444.90 | 1.24% | 0.00 |
| 2026-01-06 | 11.48 | 11.48 | 0.04 | 0.35% | 11.39 | 11.58 | 39555 | 4535.55 | 1.25% | 0.00 |
| 2026-01-05 | 11.35 | 11.44 | 0.13 | 1.15% | 11.23 | 11.49 | 38800 | 4428.14 | 1.23% | 0.00 |
| 2025-12-31 | 11.32 | 11.31 | -0.01 | -0.09% | 11.15 | 11.35 | 26182 | 2949.34 | 0.83% | 0.00 |
| 2025-12-30 | 11.46 | 11.32 | -0.12 | -1.05% | 11.27 | 11.48 | 26784 | 3039.38 | 0.85% | 0.00 |
| 2025-12-29 | 11.50 | 11.44 | 0.03 | 0.26% | 11.29 | 11.50 | 29793 | 3394.80 | 0.94% | 0.00 |
| 2025-12-26 | 11.57 | 11.41 | -0.08 | -0.70% | 11.37 | 11.57 | 33123 | 3796.44 | 1.05% | 0.00 |
| 2025-12-25 | 11.54 | 11.49 | 0.03 | 0.26% | 11.36 | 11.55 | 28478 | 3264.03 | 0.90% | 0.00 |
| 2025-12-24 | 11.49 | 11.46 | 0.03 | 0.26% | 11.32 | 11.49 | 22612 | 2584.54 | 0.71% | 0.00 |
| 2025-12-23 | 11.48 | 11.43 | -0.05 | -0.44% | 11.34 | 11.59 | 25480 | 2909.57 | 0.81% | 0.00 |
| 2025-12-22 | 11.57 | 11.48 | -0.07 | -0.61% | 11.48 | 11.64 | 30105 | 3477.16 | 0.95% | 0.00 |
| 2025-12-19 | 11.35 | 11.55 | 0.26 | 2.30% | 11.30 | 11.55 | 33244 | 3810.95 | 1.05% | 0.00 |
| 2025-12-18 | 11.11 | 11.29 | 0.09 | 0.80% | 11.11 | 11.42 | 29296 | 3313.10 | 0.93% | 0.00 |
| 2025-12-17 | 11.23 | 11.20 | 0.00 | 0.00% | 10.94 | 11.27 | 29202 | 3243.60 | 0.92% | 0.00 |
| 2025-12-16 | 11.39 | 11.20 | -0.21 | -1.84% | 11.17 | 11.44 | 32261 | 3633.24 | 1.02% | 0.00 |
| 2025-12-15 | 11.34 | 11.41 | 0.04 | 0.35% | 11.23 | 11.51 | 35922 | 4094.72 | 1.13% | 0.00 |
| 2025-12-12 | 11.46 | 11.37 | -0.08 | -0.70% | 11.32 | 11.58 | 55921 | 6406.81 | 1.77% | 0.00 |
| 2025-12-11 | 11.95 | 11.45 | -0.55 | -4.58% | 11.34 | 11.95 | 91066 | 10555.08 | 2.88% | 0.00 |
| 2025-12-10 | 11.99 | 12.00 | -0.11 | -0.91% | 11.59 | 12.12 | 73382 | 8650.01 | 2.32% | 0.00 |
| 2025-12-09 | 11.72 | 12.11 | 0.39 | 3.33% | 11.63 | 12.25 | 87100 | 10480.60 | 2.75% | 0.00 |
| 2025-12-08 | 11.83 | 11.72 | -0.05 | -0.42% | 11.66 | 11.88 | 40496 | 4764.39 | 1.28% | 0.00 |
| 2025-12-05 | 11.85 | 11.77 | -0.10 | -0.84% | 11.50 | 11.85 | 48612 | 5675.75 | 1.54% | 0.00 |
| 2025-12-04 | 12.11 | 11.87 | -0.28 | -2.30% | 11.81 | 12.24 | 38504 | 4605.78 | 1.22% | 0.00 |
| 2025-12-03 | 12.24 | 12.15 | -0.09 | -0.74% | 12.09 | 12.35 | 23439 | 2854.84 | 0.74% | 0.00 |
| 2025-12-02 | 12.41 | 12.24 | -0.23 | -1.84% | 12.20 | 12.45 | 26856 | 3295.86 | 0.85% | 0.00 |
| 2025-12-01 | 12.36 | 12.47 | 0.11 | 0.89% | 12.26 | 12.62 | 45115 | 5621.23 | 1.43% | 13.00 |
| 2025-11-28 | 12.19 | 12.36 | 0.13 | 1.06% | 12.00 | 12.79 | 72122 | 8940.33 | 2.28% | 0.00 |
| 2025-11-27 | 11.98 | 12.23 | 0.16 | 1.33% | 11.98 | 12.34 | 28694 | 3504.87 | 0.91% | 0.00 |
| 2025-11-26 | 12.06 | 12.07 | 0.01 | 0.08% | 12.03 | 12.33 | 32813 | 3992.77 | 1.04% | 0.00 |
| 2025-11-25 | 12.07 | 12.06 | 0.05 | 0.42% | 12.05 | 12.20 | 23984 | 2909.95 | 0.76% | 0.00 |
| 2025-11-24 | 12.03 | 12.01 | 0.05 | 0.42% | 11.85 | 12.23 | 40951 | 4912.02 | 1.29% | 0.00 |
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。
