| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 125.88 | 158.18 | 25.90 | 19.58% | 124.80 | 158.74 | 131128 | 192451.61 | 55.10% | 3.00 |
| 2025-10-10 | 117.00 | 132.28 | 15.28 | 13.06% | 115.33 | 138.88 | 122943 | 156605.48 | 51.66% | 1.00 |
| 2025-10-09 | 114.29 | 117.00 | 2.14 | 1.86% | 111.50 | 118.30 | 61726 | 70665.97 | 25.94% | 1.00 |
| 2025-09-30 | 111.61 | 114.86 | 3.25 | 2.91% | 110.49 | 118.31 | 63212 | 72029.56 | 26.56% | 1.00 |
| 2025-09-29 | 115.91 | 111.61 | -5.89 | -5.01% | 110.00 | 116.00 | 57455 | 64196.40 | 24.14% | 11.00 |
| 2025-09-26 | 113.34 | 117.50 | 3.54 | 3.11% | 112.36 | 123.75 | 80955 | 95674.77 | 34.01% | 3.00 |
| 2025-09-25 | 114.41 | 113.96 | -1.46 | -1.26% | 113.30 | 116.80 | 32807 | 37672.34 | 13.78% | 2.00 |
| 2025-09-24 | 115.23 | 115.42 | -0.93 | -0.80% | 113.43 | 115.88 | 28930 | 33198.20 | 12.16% | 0.00 |
| 2025-09-23 | 119.01 | 116.35 | -2.65 | -2.23% | 113.07 | 119.94 | 49198 | 56798.50 | 20.67% | 0.00 |
| 2025-09-22 | 122.27 | 119.00 | -6.10 | -4.88% | 116.93 | 122.80 | 55891 | 66384.57 | 23.48% | 1.00 |
| 2025-09-19 | 121.61 | 125.10 | 1.47 | 1.19% | 121.50 | 129.89 | 58930 | 74523.79 | 24.76% | 3.00 |
| 2025-09-18 | 125.08 | 123.63 | -3.35 | -2.64% | 121.02 | 130.73 | 66316 | 83851.77 | 27.86% | 0.00 |
| 2025-09-17 | 129.70 | 126.98 | -2.07 | -1.60% | 124.85 | 130.96 | 49331 | 62587.32 | 20.73% | 6.00 |
| 2025-09-16 | 131.16 | 129.05 | -2.09 | -1.59% | 126.63 | 132.80 | 60428 | 78378.01 | 25.39% | 0.00 |
| 2025-09-15 | 130.00 | 131.14 | -1.78 | -1.34% | 127.66 | 138.44 | 69177 | 91890.38 | 29.07% | 7.00 |
| 2025-09-12 | 120.41 | 132.92 | 12.18 | 10.09% | 120.00 | 139.90 | 108888 | 140998.52 | 45.75% | 10.00 |
| 2025-09-11 | 114.39 | 120.74 | 6.47 | 5.66% | 110.00 | 125.00 | 85412 | 100497.43 | 35.89% | 4.00 |
| 2025-09-10 | 115.01 | 114.27 | -1.78 | -1.53% | 113.18 | 117.85 | 53434 | 61396.31 | 22.45% | 14.00 |
| 2025-09-09 | 114.00 | 116.05 | 2.07 | 1.82% | 113.00 | 121.88 | 71133 | 83700.23 | 29.89% | 5.00 |
| 2025-09-08 | 116.00 | 113.98 | -5.95 | -4.96% | 112.00 | 118.92 | 74649 | 85705.24 | 31.37% | 0.00 |
| 2025-09-05 | 117.37 | 119.93 | 1.20 | 1.01% | 111.33 | 125.79 | 89089 | 105188.92 | 37.43% | 4.00 |
| 2025-09-04 | 140.00 | 118.73 | -29.68 | -20.00% | 118.73 | 142.26 | 105006 | 131089.03 | 44.12% | 44.00 |
| 2025-09-03 | 185.54 | 148.41 | -37.10 | -20.00% | 148.41 | 198.00 | 114976 | 191741.12 | 48.31% | 1.00 |
| 2025-09-02 | 173.56 | 185.51 | 5.40 | 3.00% | 168.00 | 190.50 | 98001 | 176743.27 | 41.18% | 1.00 |
| 2025-09-01 | 175.00 | 180.11 | -2.05 | -1.13% | 167.00 | 197.00 | 129820 | 238058.78 | 54.55% | 5.00 |
| 2025-08-29 | 150.80 | 182.16 | 30.36 | 20.00% | 148.88 | 182.16 | 129369 | 214837.58 | 54.36% | 11.00 |
| 2025-08-28 | 157.00 | 151.80 | -3.98 | -2.55% | 148.44 | 160.00 | 56187 | 85620.89 | 23.61% | 3.00 |
| 2025-08-27 | 163.45 | 155.78 | -11.68 | -6.97% | 153.00 | 166.01 | 77864 | 122921.09 | 32.72% | 2.00 |
| 2025-08-26 | 163.60 | 167.46 | 3.88 | 2.37% | 162.51 | 175.00 | 78015 | 132097.72 | 32.78% | 10.00 |
| 2025-08-25 | 162.01 | 163.58 | -2.37 | -1.43% | 161.00 | 168.00 | 66373 | 109030.38 | 27.89% | 12.00 |
| 2025-08-22 | 162.52 | 165.95 | 3.38 | 2.08% | 157.00 | 167.25 | 70457 | 114633.51 | 29.60% | 0.00 |
| 2025-08-21 | 164.00 | 162.57 | -6.13 | -3.63% | 160.00 | 175.00 | 63075 | 104125.44 | 26.50% | 8.00 |
| 2025-08-20 | 170.17 | 168.70 | -4.30 | -2.49% | 166.00 | 182.96 | 83795 | 146938.44 | 35.21% | 5.00 |
| 2025-08-19 | 164.50 | 173.00 | 2.12 | 1.24% | 159.94 | 188.00 | 122679 | 214756.84 | 51.55% | 23.00 |
| 2025-08-18 | 147.39 | 170.88 | 22.31 | 15.02% | 141.00 | 175.31 | 128704 | 199085.31 | 54.08% | 15.00 |
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。
