| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.01 | 32.57 | 0.29 | 0.90% | 32.01 | 32.75 | 7294 | 2372.21 | 0.83% | 0.00 |
| 2025-12-17 | 32.24 | 32.28 | 0.19 | 0.59% | 31.65 | 32.48 | 8946 | 2869.46 | 1.02% | 0.00 |
| 2025-12-16 | 32.02 | 32.09 | 0.08 | 0.25% | 31.75 | 32.55 | 5417 | 1737.54 | 0.62% | 0.00 |
| 2025-12-15 | 32.00 | 32.01 | -0.23 | -0.71% | 31.85 | 32.45 | 7096 | 2278.37 | 0.81% | 0.00 |
| 2025-12-12 | 32.08 | 32.24 | 0.16 | 0.50% | 31.95 | 32.77 | 8274 | 2675.18 | 0.94% | 0.00 |
| 2025-12-11 | 32.66 | 32.08 | -0.54 | -1.66% | 32.06 | 32.71 | 7633 | 2465.68 | 0.87% | 0.00 |
| 2025-12-10 | 32.98 | 32.62 | -0.39 | -1.18% | 32.45 | 33.00 | 7624 | 2487.48 | 0.87% | 0.00 |
| 2025-12-09 | 33.37 | 33.01 | -0.48 | -1.43% | 33.01 | 33.58 | 5848 | 1946.79 | 0.67% | 0.00 |
| 2025-12-08 | 33.40 | 33.49 | 0.23 | 0.69% | 33.26 | 33.55 | 6466 | 2161.95 | 0.74% | 0.00 |
| 2025-12-05 | 32.83 | 33.26 | 0.50 | 1.53% | 32.56 | 33.29 | 6008 | 1979.39 | 0.68% | 0.00 |
| 2025-12-04 | 32.94 | 32.76 | -0.36 | -1.09% | 32.66 | 33.18 | 5473 | 1797.75 | 0.62% | 0.00 |
| 2025-12-03 | 33.59 | 33.12 | -0.56 | -1.66% | 32.94 | 33.71 | 7625 | 2532.80 | 0.87% | 0.00 |
| 2025-12-02 | 33.75 | 33.68 | -0.15 | -0.44% | 33.55 | 33.86 | 4478 | 1506.75 | 0.51% | 0.00 |
| 2025-12-01 | 33.72 | 33.83 | 0.14 | 0.42% | 33.40 | 34.02 | 6667 | 2255.71 | 0.76% | 0.00 |
| 2025-11-28 | 33.39 | 33.69 | 0.30 | 0.90% | 33.21 | 33.71 | 6303 | 2109.53 | 0.72% | 0.00 |
| 2025-11-27 | 33.15 | 33.39 | 0.24 | 0.72% | 33.10 | 33.65 | 6636 | 2216.45 | 0.76% | 0.00 |
| 2025-11-26 | 33.30 | 33.15 | -0.25 | -0.75% | 33.08 | 33.68 | 8782 | 2922.95 | 1.00% | 0.00 |
| 2025-11-25 | 33.42 | 33.40 | 0.09 | 0.27% | 33.28 | 33.86 | 8103 | 2724.61 | 0.92% | 0.00 |
| 2025-11-24 | 32.39 | 33.31 | 1.05 | 3.25% | 32.29 | 33.57 | 10050 | 3321.77 | 1.15% | 0.00 |
| 2025-11-21 | 33.15 | 32.26 | -1.41 | -4.19% | 32.12 | 33.80 | 13141 | 4296.52 | 1.50% | 0.00 |
| 2025-11-20 | 34.16 | 33.67 | -0.51 | -1.49% | 33.41 | 34.42 | 9999 | 3374.48 | 1.14% | 0.00 |
| 2025-11-19 | 35.08 | 34.18 | -0.95 | -2.70% | 34.15 | 35.19 | 13354 | 4612.90 | 1.52% | 0.00 |
| 2025-11-18 | 34.75 | 35.13 | 0.32 | 0.92% | 34.64 | 35.28 | 17104 | 5995.15 | 1.95% | 0.00 |
| 2025-11-17 | 34.56 | 34.81 | 0.26 | 0.75% | 34.40 | 34.90 | 10306 | 3581.26 | 1.18% | 0.00 |
| 2025-11-14 | 34.72 | 34.55 | -0.32 | -0.92% | 34.54 | 34.98 | 7946 | 2765.76 | 0.91% | 0.00 |
| 2025-11-13 | 34.57 | 34.87 | 0.32 | 0.93% | 34.35 | 34.87 | 9578 | 3324.63 | 1.09% | 0.00 |
| 2025-11-12 | 34.82 | 34.55 | -0.25 | -0.72% | 34.33 | 34.82 | 8516 | 2942.69 | 0.97% | 0.00 |
| 2025-11-11 | 34.97 | 34.80 | -0.13 | -0.37% | 34.53 | 34.99 | 8983 | 3123.52 | 1.02% | 0.00 |
| 2025-11-10 | 34.73 | 34.93 | 0.14 | 0.40% | 34.63 | 34.99 | 9060 | 3156.66 | 1.03% | 0.00 |
| 2025-11-07 | 34.88 | 34.79 | -0.22 | -0.63% | 34.63 | 34.99 | 9072 | 3155.02 | 1.03% | 0.00 |
| 2025-11-06 | 34.42 | 35.01 | 0.58 | 1.68% | 34.20 | 35.15 | 15200 | 5281.35 | 1.73% | 0.00 |
| 2025-11-05 | 34.03 | 34.43 | 0.10 | 0.29% | 34.02 | 34.56 | 8058 | 2765.84 | 0.92% | 0.00 |
| 2025-11-04 | 34.76 | 34.33 | -0.42 | -1.21% | 34.15 | 34.76 | 9982 | 3433.15 | 1.14% | 0.00 |
| 2025-11-03 | 34.53 | 34.75 | 0.25 | 0.72% | 34.35 | 34.79 | 11805 | 4085.44 | 1.35% | 0.00 |
| 2025-10-31 | 34.19 | 34.50 | 0.31 | 0.91% | 33.95 | 34.71 | 11996 | 4141.89 | 1.37% | 0.00 |
| 2025-10-30 | 34.63 | 34.19 | -0.40 | -1.16% | 34.18 | 34.65 | 10733 | 3691.71 | 1.22% | 0.00 |
| 2025-10-29 | 34.90 | 34.59 | -0.15 | -0.43% | 34.34 | 34.90 | 10405 | 3594.00 | 1.19% | 0.00 |
| 2025-10-28 | 34.50 | 34.74 | 0.16 | 0.46% | 34.50 | 34.98 | 11764 | 4090.43 | 1.34% | 2.00 |
| 2025-10-27 | 34.87 | 34.58 | -0.18 | -0.52% | 34.41 | 34.92 | 14310 | 4957.16 | 1.63% | 0.00 |
| 2025-10-24 | 34.18 | 34.76 | 0.02 | 0.06% | 34.13 | 34.76 | 14216 | 4913.92 | 1.62% | 0.00 |
| 2025-10-23 | 34.42 | 34.74 | 0.21 | 0.61% | 34.15 | 34.95 | 14411 | 4973.32 | 1.64% | 0.00 |
| 2025-10-22 | 33.95 | 34.53 | 0.35 | 1.02% | 33.88 | 35.66 | 18975 | 6581.38 | 2.16% | 0.00 |
| 2025-10-21 | 33.48 | 34.18 | 0.82 | 2.46% | 33.23 | 34.18 | 12552 | 4265.79 | 1.43% | 0.00 |
| 2025-10-20 | 33.28 | 33.36 | 0.48 | 1.46% | 32.98 | 33.47 | 8497 | 2828.53 | 0.97% | 0.00 |
| 2025-10-17 | 33.93 | 32.88 | -1.15 | -3.38% | 32.88 | 34.06 | 15576 | 5194.89 | 1.78% | 0.00 |
| 2025-10-16 | 34.15 | 34.03 | -0.42 | -1.22% | 33.87 | 34.35 | 8470 | 2883.56 | 0.97% | 1.00 |
| 2025-10-15 | 34.11 | 34.45 | 0.41 | 1.20% | 33.80 | 34.62 | 9149 | 3140.36 | 1.04% | 0.00 |
| 2025-10-14 | 34.93 | 34.04 | -0.30 | -0.87% | 33.83 | 34.93 | 11910 | 4082.71 | 1.36% | 0.00 |
| 2025-10-13 | 33.75 | 34.34 | -0.19 | -0.55% | 33.37 | 34.53 | 12043 | 4104.14 | 1.37% | 0.00 |
| 2025-10-10 | 34.85 | 34.53 | -0.52 | -1.48% | 34.51 | 35.00 | 12767 | 4428.05 | 1.46% | 0.00 |
| 2025-10-09 | 35.00 | 35.05 | 0.18 | 0.52% | 34.62 | 35.22 | 14077 | 4926.51 | 1.60% | 0.00 |
| 2025-09-30 | 34.64 | 34.87 | 0.29 | 0.84% | 34.56 | 34.96 | 10324 | 3590.53 | 1.18% | 0.00 |
| 2025-09-29 | 34.33 | 34.58 | 0.33 | 0.96% | 33.81 | 34.65 | 11728 | 4025.80 | 1.34% | 0.00 |
| 2025-09-26 | 34.70 | 34.25 | -0.50 | -1.44% | 34.23 | 34.98 | 11334 | 3918.80 | 1.29% | 0.00 |
| 2025-09-25 | 34.60 | 34.75 | 0.07 | 0.20% | 34.60 | 35.17 | 14539 | 5078.68 | 1.66% | 0.00 |
| 2025-09-24 | 33.87 | 34.68 | 0.68 | 2.00% | 33.66 | 34.68 | 12959 | 4455.50 | 1.48% | 0.00 |
| 2025-09-23 | 34.45 | 34.00 | -0.54 | -1.56% | 33.36 | 34.55 | 18111 | 6116.14 | 2.06% | 0.00 |
| 2025-09-22 | 34.87 | 34.54 | -0.20 | -0.58% | 34.30 | 34.87 | 8644 | 2982.96 | 0.99% | 0.00 |
| 2025-09-19 | 35.10 | 34.74 | -0.40 | -1.14% | 34.49 | 35.35 | 16662 | 5795.43 | 1.90% | 0.00 |
| 2025-09-18 | 35.42 | 35.14 | -0.25 | -0.71% | 34.85 | 36.10 | 29490 | 10480.58 | 3.36% | 0.00 |
| 2025-09-17 | 35.15 | 35.39 | 0.21 | 0.60% | 35.01 | 35.45 | 15641 | 5526.64 | 1.78% | 0.00 |
| 2025-09-16 | 34.68 | 35.18 | 0.52 | 1.50% | 34.58 | 35.29 | 15207 | 5318.70 | 1.73% | 0.00 |
| 2025-09-15 | 35.00 | 34.66 | -0.43 | -1.23% | 34.62 | 35.09 | 13213 | 4591.94 | 1.51% | 1.00 |
| 2025-09-12 | 35.25 | 35.09 | -0.07 | -0.20% | 34.85 | 35.32 | 14790 | 5188.30 | 1.69% | 0.00 |
| 2025-09-11 | 34.82 | 35.16 | 0.30 | 0.86% | 34.46 | 35.19 | 18302 | 6396.44 | 2.09% | 0.00 |
| 2025-09-10 | 34.80 | 34.86 | -0.10 | -0.29% | 34.64 | 35.14 | 10863 | 3787.21 | 1.24% | 0.00 |
| 2025-09-09 | 35.53 | 34.96 | -0.82 | -2.29% | 34.71 | 35.53 | 21561 | 7551.44 | 2.46% | 0.00 |
| 2025-09-08 | 34.77 | 35.78 | 1.05 | 3.02% | 34.60 | 36.36 | 26218 | 9273.87 | 2.99% | 0.00 |
| 2025-09-05 | 34.00 | 34.73 | 0.92 | 2.72% | 33.75 | 34.93 | 19626 | 6763.96 | 2.24% | 0.00 |
| 2025-09-04 | 34.30 | 33.81 | -0.33 | -0.97% | 33.37 | 34.54 | 21816 | 7418.55 | 2.49% | 0.00 |
| 2025-09-03 | 35.06 | 34.14 | -0.89 | -2.54% | 34.06 | 35.19 | 16307 | 5642.23 | 1.86% | 0.00 |
| 2025-09-02 | 35.50 | 35.03 | -0.52 | -1.46% | 34.38 | 35.52 | 21865 | 7618.25 | 2.49% | 0.00 |
| 2025-09-01 | 36.23 | 35.55 | -0.54 | -1.50% | 35.21 | 36.32 | 29446 | 10483.65 | 3.36% | 0.00 |
| 2025-08-29 | 36.15 | 36.09 | -0.28 | -0.77% | 35.51 | 36.23 | 18908 | 6793.99 | 2.16% | 0.00 |
| 2025-08-28 | 36.55 | 36.37 | -0.32 | -0.87% | 35.05 | 36.90 | 37763 | 13607.05 | 4.31% | 0.00 |
| 2025-08-27 | 38.09 | 36.69 | -1.36 | -3.57% | 36.69 | 38.25 | 30934 | 11630.72 | 3.53% | 0.00 |
| 2025-08-26 | 37.50 | 38.05 | 0.59 | 1.58% | 37.22 | 38.17 | 30572 | 11595.64 | 3.49% | 0.00 |
| 2025-08-25 | 37.66 | 37.46 | -0.02 | -0.05% | 37.20 | 37.75 | 30990 | 11618.49 | 3.53% | 0.00 |
| 2025-08-22 | 37.38 | 37.48 | -0.03 | -0.08% | 37.35 | 37.66 | 23147 | 8676.29 | 2.64% | 0.00 |
| 2025-08-21 | 37.58 | 37.51 | -0.12 | -0.32% | 37.24 | 37.83 | 24413 | 9163.15 | 2.78% | 0.00 |
北路智控(301195)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。
