| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 22.90 | 22.89 | 0.17 | 0.75% | 22.71 | 23.13 | 310695 | 71185.52 | 0.86% |
| 2025-04-02 | 22.78 | 22.72 | -0.10 | -0.44% | 22.68 | 22.96 | 163455 | 37272.98 | 0.45% |
| 2025-04-01 | 22.60 | 22.82 | 0.16 | 0.71% | 22.59 | 22.86 | 171914 | 39101.22 | 0.48% |
| 2025-03-31 | 23.20 | 22.66 | -0.52 | -2.24% | 22.52 | 23.20 | 299466 | 68180.72 | 0.83% |
| 2025-03-28 | 23.30 | 23.18 | -0.12 | -0.52% | 22.80 | 23.44 | 376505 | 86747.73 | 1.04% |
| 2025-03-27 | 23.24 | 23.30 | -0.04 | -0.17% | 23.10 | 23.52 | 300100 | 69872.27 | 0.83% |
| 2025-03-26 | 22.89 | 23.34 | 0.47 | 2.06% | 22.85 | 23.44 | 479815 | 111575.31 | 1.33% |
| 2025-03-25 | 22.70 | 22.87 | 0.20 | 0.88% | 22.59 | 22.99 | 258346 | 59031.88 | 0.71% |
| 2025-03-24 | 22.40 | 22.67 | 0.13 | 0.58% | 22.35 | 22.75 | 264580 | 59690.91 | 0.73% |
| 2025-03-21 | 23.22 | 22.54 | -0.71 | -3.05% | 22.45 | 23.23 | 443842 | 101158.05 | 1.23% |
| 2025-03-20 | 23.46 | 23.25 | -0.32 | -1.36% | 23.23 | 23.63 | 288626 | 67643.46 | 0.80% |
| 2025-03-19 | 23.58 | 23.57 | -0.02 | -0.08% | 23.21 | 23.72 | 379275 | 88882.83 | 1.05% |
| 2025-03-18 | 23.51 | 23.59 | 0.09 | 0.38% | 23.46 | 23.87 | 456481 | 108080.24 | 1.26% |
| 2025-03-17 | 23.59 | 23.50 | -0.01 | -0.04% | 23.28 | 23.61 | 327430 | 76578.26 | 0.91% |
| 2025-03-14 | 23.49 | 23.51 | 0.24 | 1.03% | 23.24 | 23.65 | 537247 | 126118.91 | 1.49% |
| 2025-03-13 | 23.38 | 23.27 | -0.19 | -0.81% | 23.11 | 23.54 | 403737 | 93837.12 | 1.12% |
| 2025-03-12 | 23.89 | 23.46 | -0.59 | -2.45% | 23.40 | 23.90 | 763616 | 180225.59 | 2.11% |
| 2025-03-11 | 22.92 | 24.05 | 0.93 | 4.02% | 22.80 | 24.07 | 1279120 | 302556.31 | 3.54% |
| 2025-03-10 | 23.28 | 23.12 | -0.04 | -0.17% | 22.94 | 23.38 | 379370 | 87602.71 | 1.05% |
| 2025-03-07 | 22.86 | 23.16 | 0.22 | 0.96% | 22.81 | 23.55 | 702724 | 163317.42 | 1.94% |
| 2025-03-06 | 22.75 | 22.94 | 0.19 | 0.84% | 22.65 | 23.06 | 453595 | 103639.55 | 1.25% |
| 2025-03-05 | 23.09 | 22.75 | -0.34 | -1.47% | 22.50 | 23.09 | 415887 | 94237.85 | 1.15% |
| 2025-03-04 | 23.01 | 23.09 | 0.09 | 0.39% | 22.83 | 23.30 | 528878 | 122116.80 | 1.46% |
| 2025-03-03 | 22.86 | 23.00 | 0.63 | 2.82% | 22.82 | 23.38 | 706952 | 163112.28 | 1.96% |
| 2025-02-28 | 22.50 | 22.37 | -0.21 | -0.93% | 22.24 | 22.72 | 379292 | 85301.38 | 1.05% |
| 2025-02-27 | 22.81 | 22.58 | -0.23 | -1.01% | 22.25 | 23.02 | 417397 | 94180.48 | 1.15% |
| 2025-02-26 | 22.76 | 22.81 | 0.01 | 0.04% | 22.66 | 22.91 | 352346 | 80200.86 | 0.97% |
| 2025-02-25 | 22.90 | 22.80 | -0.26 | -1.13% | 22.75 | 23.05 | 347937 | 79556.77 | 0.96% |
| 2025-02-24 | 23.16 | 23.06 | -0.08 | -0.35% | 22.95 | 23.36 | 411203 | 95177.27 | 1.14% |
| 2025-02-21 | 23.20 | 23.14 | -0.19 | -0.81% | 23.04 | 23.40 | 511595 | 118416.62 | 1.42% |
| 2025-02-20 | 23.41 | 23.33 | 0.35 | 1.52% | 23.13 | 23.85 | 1069197 | 251874.38 | 2.96% |
| 2025-02-19 | 22.50 | 22.98 | 0.47 | 2.09% | 22.47 | 23.09 | 476951 | 108897.08 | 1.32% |
| 2025-02-18 | 22.88 | 22.51 | -0.38 | -1.66% | 22.45 | 22.94 | 380553 | 86255.98 | 1.05% |
| 2025-02-17 | 22.65 | 22.89 | 0.14 | 0.62% | 22.42 | 22.91 | 375084 | 85314.30 | 1.04% |
| 2025-02-14 | 22.62 | 22.75 | 0.07 | 0.31% | 22.60 | 23.00 | 315770 | 71889.99 | 0.87% |
| 2025-02-13 | 22.93 | 22.68 | -0.34 | -1.48% | 22.62 | 23.18 | 399608 | 91193.68 | 1.11% |
| 2025-02-12 | 23.05 | 23.02 | -0.08 | -0.35% | 22.70 | 23.05 | 456491 | 104405.11 | 1.26% |
| 2025-02-11 | 23.19 | 23.10 | -0.16 | -0.69% | 22.95 | 23.36 | 445035 | 102721.48 | 1.23% |
| 2025-02-10 | 23.12 | 23.26 | 0.15 | 0.65% | 22.83 | 23.30 | 572473 | 132218.70 | 1.58% |
| 2025-02-07 | 23.20 | 23.11 | -0.31 | -1.32% | 22.90 | 23.43 | 893307 | 206953.48 | 2.47% |
| 2025-02-06 | 21.65 | 23.42 | 1.79 | 8.28% | 21.55 | 23.79 | 1341488 | 305796.91 | 3.71% |
| 2025-02-05 | 21.46 | 21.63 | 0.58 | 2.76% | 21.27 | 21.83 | 457470 | 98759.25 | 1.27% |
| 2025-01-27 | 21.53 | 21.05 | -0.48 | -2.23% | 21.05 | 21.62 | 250943 | 53355.32 | 0.69% |
| 2025-01-24 | 21.23 | 21.53 | 0.24 | 1.13% | 21.19 | 21.58 | 281310 | 60311.92 | 0.78% |
| 2025-01-23 | 21.20 | 21.29 | 0.23 | 1.09% | 21.20 | 21.90 | 462834 | 99879.30 | 1.28% |
| 2025-01-22 | 21.01 | 21.06 | -0.10 | -0.47% | 20.95 | 21.28 | 201501 | 42538.59 | 0.56% |
| 2025-01-21 | 21.44 | 21.16 | -0.24 | -1.12% | 20.80 | 21.50 | 363630 | 76539.63 | 1.01% |
| 2025-01-20 | 22.00 | 21.40 | -0.57 | -2.59% | 21.35 | 22.00 | 478826 | 103070.48 | 1.32% |
| 2025-01-17 | 21.85 | 21.97 | 0.08 | 0.37% | 21.58 | 22.09 | 376255 | 82166.19 | 1.04% |
| 2025-01-16 | 21.90 | 21.89 | 0.00 | 0.00% | 21.66 | 22.15 | 384437 | 84260.31 | 1.06% |
| 2025-01-15 | 22.08 | 21.89 | -0.19 | -0.86% | 21.61 | 22.18 | 440710 | 96345.88 | 1.22% |
| 2025-01-14 | 21.37 | 22.08 | 0.77 | 3.61% | 21.07 | 22.10 | 631569 | 137723.98 | 1.75% |
| 2025-01-13 | 20.93 | 21.31 | 0.17 | 0.80% | 20.80 | 21.53 | 392645 | 83521.17 | 1.09% |
| 2025-01-10 | 21.30 | 21.14 | -0.02 | -0.09% | 20.92 | 21.68 | 459101 | 97685.57 | 1.27% |
| 2025-01-09 | 20.95 | 21.16 | 0.12 | 0.57% | 20.95 | 21.44 | 337781 | 71695.02 | 0.93% |
| 2025-01-08 | 21.23 | 21.04 | -0.43 | -2.00% | 20.53 | 21.35 | 425957 | 89230.19 | 1.18% |
| 2025-01-07 | 20.99 | 21.47 | 0.65 | 3.12% | 20.82 | 22.20 | 712260 | 153699.58 | 1.97% |
| 2025-01-06 | 20.27 | 20.82 | 0.49 | 2.41% | 20.26 | 21.25 | 483941 | 100922.74 | 1.34% |
| 2025-01-03 | 20.56 | 20.33 | -0.16 | -0.78% | 20.25 | 21.03 | 362200 | 74791.35 | 1.00% |
| 2025-01-02 | 21.23 | 20.49 | -0.73 | -3.44% | 20.26 | 21.29 | 416256 | 86246.78 | 1.15% |
| 2024-12-31 | 21.77 | 21.22 | -0.56 | -2.57% | 21.22 | 21.80 | 273857 | 58830.98 | 0.76% |
| 2024-12-30 | 21.66 | 21.78 | 0.14 | 0.65% | 21.65 | 21.85 | 194409 | 42268.26 | 0.54% |
| 2024-12-27 | 21.66 | 21.64 | -0.03 | -0.14% | 21.59 | 21.91 | 218104 | 47435.36 | 0.60% |
| 2024-12-26 | 21.50 | 21.67 | 0.12 | 0.56% | 21.50 | 21.87 | 174563 | 37901.23 | 0.48% |
| 2024-12-25 | 21.93 | 21.55 | -0.37 | -1.69% | 21.42 | 21.93 | 229831 | 49660.99 | 0.64% |
| 2024-12-24 | 21.80 | 21.92 | 0.12 | 0.55% | 21.75 | 21.99 | 180598 | 39498.48 | 0.50% |
| 2024-12-23 | 22.12 | 21.80 | -0.25 | -1.13% | 21.70 | 22.15 | 272012 | 59574.81 | 0.75% |
| 2024-12-20 | 22.20 | 22.05 | -0.15 | -0.68% | 22.04 | 22.35 | 317620 | 70456.22 | 0.88% |
| 2024-12-19 | 21.97 | 22.20 | 0.11 | 0.50% | 21.68 | 22.22 | 266988 | 58768.11 | 0.74% |
| 2024-12-18 | 22.04 | 22.09 | 0.06 | 0.27% | 22.00 | 22.20 | 205800 | 45508.22 | 0.57% |
| 2024-12-17 | 22.08 | 22.03 | -0.04 | -0.18% | 22.02 | 22.33 | 277642 | 61480.59 | 0.77% |
| 2024-12-16 | 22.37 | 22.07 | -0.31 | -1.39% | 22.00 | 22.37 | 280407 | 62040.20 | 0.78% |
| 2024-12-13 | 22.80 | 22.38 | -0.58 | -2.53% | 22.33 | 22.87 | 404628 | 91198.00 | 1.12% |
| 2024-12-12 | 23.02 | 22.96 | -0.06 | -0.26% | 22.70 | 23.10 | 339998 | 77723.02 | 0.94% |
| 2024-12-11 | 22.88 | 23.02 | 0.06 | 0.26% | 22.80 | 23.13 | 281486 | 64659.08 | 0.78% |
| 2024-12-10 | 23.36 | 22.96 | 0.08 | 0.35% | 22.95 | 23.47 | 547078 | 127189.98 | 1.51% |
| 2024-12-09 | 23.17 | 22.88 | -0.29 | -1.25% | 22.73 | 23.36 | 377110 | 86720.80 | 1.04% |
| 2024-12-06 | 23.07 | 23.17 | 0.09 | 0.39% | 22.84 | 23.24 | 398088 | 91881.58 | 1.10% |
| 2024-12-05 | 23.25 | 23.08 | -0.43 | -1.83% | 22.96 | 23.28 | 479228 | 110595.27 | 1.33% |
| 2024-12-04 | 23.98 | 23.51 | 0.05 | 0.21% | 23.37 | 24.15 | 692224 | 163871.45 | 1.91% |
北方稀土(600111)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。
