| 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 | 128.00 | 131.13 | 2.60 | 2.02% | 127.40 | 132.66 | 22896 | 30008.31 | 9.62% | 0.00 |
| 2026-02-03 | 128.10 | 128.53 | 1.82 | 1.44% | 125.50 | 128.58 | 16665 | 21201.77 | 7.00% | 0.00 |
| 2026-02-02 | 131.86 | 126.71 | -6.48 | -4.87% | 126.70 | 132.50 | 21358 | 27520.12 | 8.97% | 0.00 |
| 2026-01-30 | 132.32 | 133.19 | 0.88 | 0.67% | 132.32 | 135.80 | 16181 | 21621.35 | 6.80% | 0.00 |
| 2026-01-29 | 134.00 | 132.31 | -3.29 | -2.43% | 132.13 | 135.97 | 19058 | 25521.21 | 8.01% | 0.00 |
| 2026-01-28 | 136.66 | 135.60 | -2.44 | -1.77% | 135.39 | 138.20 | 17590 | 23975.65 | 7.39% | 0.00 |
| 2026-01-27 | 132.86 | 138.04 | 3.20 | 2.37% | 132.86 | 138.77 | 22604 | 31097.20 | 9.50% | 5.00 |
| 2026-01-26 | 139.00 | 134.84 | -4.33 | -3.11% | 134.57 | 139.00 | 21538 | 29206.77 | 9.05% | 0.00 |
| 2026-01-23 | 138.03 | 139.17 | 0.14 | 0.10% | 136.98 | 139.99 | 19416 | 26867.46 | 8.16% | 2.00 |
| 2026-01-22 | 137.00 | 139.03 | 1.06 | 0.77% | 136.86 | 140.47 | 16134 | 22462.13 | 6.78% | 0.00 |
| 2026-01-21 | 137.50 | 137.97 | 1.03 | 0.75% | 136.94 | 139.20 | 14037 | 19399.92 | 5.90% | 0.00 |
| 2026-01-20 | 142.00 | 136.94 | -5.20 | -3.66% | 136.30 | 142.00 | 26213 | 36224.52 | 11.01% | 0.00 |
| 2026-01-19 | 141.41 | 142.14 | -0.67 | -0.47% | 140.00 | 144.32 | 21101 | 30026.34 | 8.87% | 0.00 |
| 2026-01-16 | 145.00 | 142.81 | -3.77 | -2.57% | 142.00 | 145.06 | 32312 | 46207.69 | 13.58% | 0.00 |
| 2026-01-15 | 146.10 | 146.58 | 1.56 | 1.08% | 144.62 | 147.88 | 27642 | 40501.38 | 11.61% | 0.00 |
| 2026-01-14 | 144.87 | 145.02 | -1.66 | -1.13% | 144.01 | 147.99 | 35960 | 52464.64 | 15.11% | 0.00 |
| 2026-01-13 | 150.64 | 146.68 | -5.48 | -3.60% | 145.00 | 150.64 | 48324 | 70783.98 | 20.30% | 2.00 |
| 2026-01-12 | 151.04 | 152.16 | -1.64 | -1.07% | 147.09 | 155.00 | 68827 | 103346.40 | 28.92% | 5.00 |
| 2026-01-09 | 162.53 | 153.80 | 5.97 | 4.04% | 153.40 | 162.53 | 82993 | 130628.81 | 34.87% | 1.00 |
| 2026-01-08 | 144.00 | 147.83 | 3.80 | 2.64% | 144.00 | 150.00 | 53184 | 78423.31 | 22.35% | 10.00 |
| 2026-01-07 | 145.71 | 144.03 | -3.44 | -2.33% | 143.12 | 147.00 | 33956 | 48897.80 | 14.27% | 0.00 |
| 2026-01-06 | 145.19 | 147.47 | -1.44 | -0.97% | 144.66 | 150.00 | 46293 | 67791.40 | 19.45% | 0.00 |
| 2026-01-05 | 143.80 | 148.91 | 7.95 | 5.64% | 141.48 | 154.80 | 63354 | 93564.62 | 26.62% | 0.00 |
| 2025-12-31 | 146.40 | 140.96 | -8.80 | -5.88% | 140.01 | 147.00 | 41788 | 59262.32 | 17.56% | 3.00 |
| 2025-12-30 | 147.00 | 149.76 | 4.71 | 3.25% | 145.34 | 155.00 | 57997 | 87473.92 | 24.37% | 8.00 |
| 2025-12-29 | 143.00 | 145.05 | 3.85 | 2.73% | 142.82 | 145.60 | 40801 | 58931.95 | 17.14% | 2.00 |
| 2025-12-26 | 143.10 | 141.20 | -1.90 | -1.33% | 140.26 | 145.81 | 30728 | 43824.58 | 12.91% | 0.00 |
| 2025-12-25 | 143.10 | 143.10 | -0.76 | -0.53% | 142.42 | 145.37 | 27981 | 40084.38 | 11.76% | 0.00 |
| 2025-12-24 | 141.36 | 143.86 | 2.51 | 1.78% | 141.00 | 145.50 | 33079 | 47620.45 | 13.90% | 1.00 |
| 2025-12-23 | 140.80 | 141.35 | 0.11 | 0.08% | 140.06 | 143.25 | 22737 | 32193.62 | 9.55% | 3.00 |
| 2025-12-22 | 139.20 | 141.24 | -1.24 | -0.87% | 139.11 | 141.50 | 23018 | 32339.23 | 9.67% | 4.00 |
| 2025-12-19 | 143.17 | 142.48 | -4.53 | -3.08% | 142.46 | 145.53 | 30176 | 43310.86 | 12.68% | 2.00 |
| 2025-12-18 | 138.51 | 147.01 | 6.53 | 4.65% | 138.11 | 149.56 | 46834 | 67697.62 | 19.68% | 8.00 |
| 2025-12-17 | 134.67 | 140.48 | 2.42 | 1.75% | 134.67 | 140.80 | 29110 | 40279.71 | 12.23% | 0.00 |
| 2025-12-16 | 148.87 | 138.06 | -12.31 | -8.19% | 138.00 | 149.13 | 41650 | 58411.80 | 17.50% | 0.00 |
| 2025-12-15 | 148.39 | 150.37 | 2.07 | 1.40% | 147.20 | 152.59 | 32253 | 48571.80 | 13.55% | 1.00 |
| 2025-12-12 | 147.11 | 148.30 | 0.89 | 0.60% | 145.60 | 150.55 | 26308 | 39008.89 | 11.05% | 3.00 |
| 2025-12-11 | 150.81 | 147.41 | -4.92 | -3.23% | 146.68 | 154.11 | 36978 | 55346.20 | 15.54% | 1.00 |
| 2025-12-10 | 149.03 | 152.33 | 1.63 | 1.08% | 149.01 | 155.53 | 37648 | 57726.13 | 15.82% | 2.00 |
| 2025-12-09 | 154.10 | 150.70 | -5.65 | -3.61% | 150.51 | 156.28 | 40043 | 61086.92 | 16.82% | 2.00 |
| 2025-12-08 | 154.85 | 156.35 | 3.36 | 2.20% | 153.81 | 157.50 | 47702 | 74034.05 | 20.04% | 2.00 |
| 2025-12-05 | 149.31 | 152.99 | 2.18 | 1.45% | 148.61 | 153.48 | 37170 | 56564.98 | 15.62% | 4.00 |
| 2025-12-04 | 152.10 | 150.81 | -5.39 | -3.45% | 150.51 | 154.00 | 43599 | 66153.22 | 18.32% | 0.00 |
| 2025-12-03 | 159.33 | 156.20 | -6.72 | -4.12% | 153.51 | 161.22 | 56078 | 87878.43 | 23.56% | 13.00 |
| 2025-12-02 | 159.00 | 162.92 | 4.56 | 2.88% | 157.68 | 166.51 | 71390 | 116914.01 | 30.00% | 3.00 |
| 2025-12-01 | 160.11 | 158.36 | -4.84 | -2.97% | 157.37 | 162.54 | 53821 | 85732.98 | 22.61% | 0.00 |
| 2025-11-28 | 161.32 | 163.20 | 1.89 | 1.17% | 158.64 | 166.07 | 68483 | 111362.35 | 28.77% | 0.00 |
| 2025-11-27 | 161.55 | 161.31 | -0.24 | -0.15% | 159.20 | 166.53 | 69260 | 112841.48 | 29.10% | 3.00 |
| 2025-11-26 | 169.00 | 161.55 | -8.50 | -5.00% | 160.53 | 169.00 | 75974 | 123342.09 | 31.92% | 0.00 |
| 2025-11-25 | 167.71 | 170.05 | -7.63 | -4.29% | 165.30 | 177.77 | 112528 | 193775.61 | 47.28% | 3.00 |
| 2025-11-24 | 156.47 | 177.68 | 19.63 | 12.42% | 154.47 | 188.00 | 124860 | 210881.41 | 52.46% | 9.00 |
| 2025-11-21 | 153.00 | 158.05 | 1.07 | 0.68% | 149.49 | 169.90 | 101201 | 162313.50 | 42.52% | 13.00 |
| 2025-11-20 | 157.05 | 156.98 | -8.82 | -5.32% | 155.36 | 165.30 | 74243 | 118247.66 | 31.19% | 29.00 |
| 2025-11-19 | 155.30 | 165.80 | 10.41 | 6.70% | 154.00 | 177.00 | 115776 | 192128.11 | 48.65% | 9.00 |
| 2025-11-18 | 175.76 | 155.39 | -20.38 | -11.59% | 155.00 | 175.76 | 103158 | 166451.08 | 43.34% | 5.00 |
| 2025-11-17 | 161.62 | 175.77 | 28.77 | 19.57% | 160.00 | 176.20 | 131165 | 219782.19 | 55.11% | 7.00 |
| 2025-11-14 | 142.10 | 147.00 | 7.94 | 5.71% | 142.10 | 155.00 | 83443 | 124304.82 | 35.06% | 0.00 |
| 2025-11-13 | 137.85 | 139.06 | 1.21 | 0.88% | 136.90 | 141.55 | 35478 | 49602.51 | 14.91% | 1.00 |
| 2025-11-12 | 142.46 | 137.85 | -6.04 | -4.20% | 135.60 | 142.46 | 41898 | 57637.83 | 17.60% | 6.00 |
| 2025-11-11 | 142.03 | 143.89 | -0.11 | -0.08% | 139.29 | 145.84 | 49403 | 70686.38 | 20.76% | 3.00 |
| 2025-11-10 | 150.01 | 144.00 | -8.08 | -5.31% | 142.56 | 150.08 | 55519 | 80659.84 | 23.33% | 2.00 |
| 2025-11-07 | 158.00 | 152.08 | -7.52 | -4.71% | 150.80 | 158.00 | 58329 | 89179.70 | 24.51% | 4.00 |
| 2025-11-06 | 152.18 | 159.60 | 5.75 | 3.74% | 150.50 | 161.80 | 74636 | 117619.59 | 31.36% | 10.00 |
| 2025-11-05 | 152.01 | 153.85 | -3.01 | -1.92% | 150.00 | 159.49 | 61377 | 94389.06 | 25.79% | 6.00 |
| 2025-11-04 | 150.09 | 156.86 | 4.59 | 3.01% | 149.00 | 163.26 | 89421 | 141329.06 | 37.57% | 10.00 |
| 2025-11-03 | 149.36 | 152.27 | 1.27 | 0.84% | 148.91 | 155.43 | 61188 | 93697.87 | 25.71% | 2.00 |
| 2025-10-31 | 152.03 | 151.00 | -2.00 | -1.31% | 150.10 | 155.50 | 48552 | 73894.59 | 20.40% | 10.00 |
| 2025-10-30 | 160.03 | 153.00 | -9.58 | -5.89% | 152.26 | 161.80 | 80051 | 124737.24 | 33.63% | 16.00 |
| 2025-10-29 | 161.00 | 162.58 | -5.72 | -3.40% | 157.35 | 174.00 | 123316 | 200930.31 | 51.81% | 24.00 |
| 2025-10-28 | 146.20 | 168.30 | 23.79 | 16.46% | 145.00 | 172.66 | 139102 | 220186.38 | 58.45% | 14.00 |
| 2025-10-27 | 142.30 | 144.51 | -2.57 | -1.75% | 142.23 | 148.88 | 69536 | 100522.60 | 29.22% | 11.00 |
| 2025-10-24 | 143.50 | 147.08 | 7.08 | 5.06% | 135.88 | 154.01 | 95053 | 139700.56 | 39.94% | 6.00 |
| 2025-10-23 | 138.41 | 140.00 | 4.98 | 3.69% | 137.06 | 149.00 | 90400 | 129486.30 | 37.98% | 9.00 |
| 2025-10-22 | 140.13 | 135.02 | -7.19 | -5.06% | 134.01 | 141.55 | 57413 | 78588.12 | 24.12% | 1.00 |
| 2025-10-21 | 145.00 | 142.21 | 0.09 | 0.06% | 139.00 | 145.00 | 47698 | 67509.98 | 20.04% | 0.00 |
| 2025-10-20 | 140.00 | 142.12 | -1.68 | -1.17% | 138.00 | 145.80 | 61545 | 87219.92 | 25.86% | 8.00 |
| 2025-10-17 | 146.69 | 143.80 | -3.20 | -2.18% | 138.58 | 151.89 | 75843 | 109466.79 | 31.87% | 3.00 |
| 2025-10-16 | 149.01 | 147.00 | 1.68 | 1.16% | 145.10 | 157.98 | 93568 | 142052.81 | 39.31% | 10.00 |
| 2025-10-15 | 151.00 | 145.32 | -12.58 | -7.97% | 132.82 | 151.33 | 89119 | 127586.97 | 37.45% | 18.00 |
| 2025-10-14 | 155.00 | 157.90 | -0.28 | -0.18% | 147.70 | 166.09 | 139056 | 217887.77 | 58.43% | 1.00 |
北方长龙(301357)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。
