| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 12.42 | 11.96 | -0.46 | -3.70% | 11.94 | 12.55 | 40082 | 4875.06 | 1.27% | 0.00 |
| 2025-11-20 | 12.51 | 12.42 | -0.08 | -0.64% | 12.32 | 12.63 | 24409 | 3039.76 | 0.77% | 0.00 |
| 2025-11-19 | 12.80 | 12.50 | -0.38 | -2.95% | 12.44 | 12.91 | 47366 | 5951.61 | 1.50% | 0.00 |
| 2025-11-18 | 12.76 | 12.88 | 0.09 | 0.70% | 12.74 | 13.08 | 54522 | 7025.98 | 1.72% | 0.00 |
| 2025-11-17 | 12.98 | 12.79 | -0.28 | -2.14% | 12.73 | 13.03 | 53683 | 6899.84 | 1.70% | 0.00 |
| 2025-11-14 | 13.08 | 13.07 | -0.05 | -0.38% | 12.99 | 13.45 | 61345 | 8090.72 | 1.94% | 0.00 |
| 2025-11-13 | 13.01 | 13.12 | 0.01 | 0.08% | 12.85 | 13.18 | 66292 | 8652.68 | 2.09% | 0.00 |
| 2025-11-12 | 12.79 | 13.11 | 0.41 | 3.23% | 12.67 | 13.20 | 92534 | 12049.18 | 2.92% | 0.00 |
| 2025-11-11 | 12.87 | 12.70 | -0.17 | -1.32% | 12.69 | 12.90 | 32300 | 4119.16 | 1.02% | 0.00 |
| 2025-11-10 | 12.66 | 12.87 | 0.15 | 1.18% | 12.63 | 12.90 | 41551 | 5317.27 | 1.31% | 0.00 |
| 2025-11-07 | 12.78 | 12.72 | -0.07 | -0.55% | 12.58 | 12.78 | 25906 | 3283.60 | 0.82% | 0.00 |
| 2025-11-06 | 12.77 | 12.79 | -0.02 | -0.16% | 12.66 | 12.88 | 25460 | 3244.31 | 0.80% | 0.00 |
| 2025-11-05 | 12.57 | 12.81 | 0.08 | 0.63% | 12.57 | 12.86 | 35143 | 4472.97 | 1.11% | 0.00 |
| 2025-11-04 | 12.74 | 12.73 | -0.02 | -0.16% | 12.61 | 12.78 | 30990 | 3940.24 | 0.98% | 0.00 |
| 2025-11-03 | 12.57 | 12.75 | 0.11 | 0.87% | 12.57 | 12.84 | 54446 | 6922.88 | 1.72% | 0.00 |
| 2025-10-31 | 12.36 | 12.64 | 0.24 | 1.94% | 12.28 | 12.80 | 52568 | 6616.42 | 1.66% | 0.00 |
| 2025-10-30 | 12.71 | 12.40 | -0.24 | -1.90% | 12.39 | 12.73 | 48470 | 6081.96 | 1.53% | 0.00 |
| 2025-10-29 | 12.55 | 12.64 | 0.00 | 0.00% | 12.48 | 12.78 | 54959 | 6941.23 | 1.74% | 0.00 |
| 2025-10-28 | 12.85 | 12.64 | -0.22 | -1.71% | 12.49 | 12.88 | 69780 | 8838.14 | 2.20% | 0.00 |
| 2025-10-27 | 12.66 | 12.86 | 0.46 | 3.71% | 12.49 | 13.00 | 94237 | 12062.99 | 2.98% | 0.00 |
| 2025-10-24 | 12.25 | 12.40 | 0.48 | 4.03% | 12.15 | 12.60 | 92350 | 11458.81 | 2.92% | 13.00 |
| 2025-10-23 | 11.82 | 11.92 | 0.10 | 0.85% | 11.70 | 11.93 | 28411 | 3361.35 | 0.90% | 0.00 |
| 2025-10-22 | 11.67 | 11.82 | 0.09 | 0.77% | 11.63 | 11.96 | 31204 | 3689.35 | 0.99% | 0.00 |
| 2025-10-21 | 11.49 | 11.73 | 0.25 | 2.18% | 11.46 | 11.75 | 33594 | 3896.38 | 1.06% | 0.00 |
| 2025-10-20 | 11.72 | 11.48 | -0.07 | -0.61% | 11.40 | 11.72 | 41480 | 4765.67 | 1.31% | 0.00 |
| 2025-10-17 | 11.83 | 11.55 | -0.23 | -1.95% | 11.54 | 11.84 | 39178 | 4572.02 | 1.24% | 0.00 |
| 2025-10-16 | 11.98 | 11.78 | -0.16 | -1.34% | 11.75 | 12.02 | 36250 | 4289.27 | 1.15% | 0.00 |
| 2025-10-15 | 11.82 | 11.94 | 0.09 | 0.76% | 11.78 | 12.02 | 36301 | 4328.65 | 1.15% | 0.00 |
| 2025-10-14 | 11.95 | 11.85 | -0.06 | -0.50% | 11.81 | 12.08 | 33874 | 4045.25 | 1.07% | 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。
