| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 23.40 | 23.21 | -0.14 | -0.60% | 23.18 | 23.58 | 331986 | 77645.97 | 0.92% |
| 2025-05-22 | 23.72 | 23.35 | -0.37 | -1.56% | 23.32 | 23.73 | 366310 | 86107.38 | 1.01% |
| 2025-05-21 | 23.70 | 23.72 | -0.08 | -0.34% | 23.61 | 23.76 | 293618 | 69550.44 | 0.81% |
| 2025-05-20 | 23.75 | 23.80 | 0.04 | 0.17% | 23.60 | 24.02 | 553341 | 131709.36 | 1.53% |
| 2025-05-19 | 24.18 | 23.76 | -0.47 | -1.94% | 23.67 | 24.20 | 516182 | 122849.41 | 1.43% |
| 2025-05-16 | 24.51 | 24.23 | -0.43 | -1.74% | 24.16 | 24.76 | 695106 | 169302.34 | 1.92% |
| 2025-05-15 | 24.51 | 24.66 | 0.23 | 0.94% | 24.46 | 25.25 | 1233414 | 306524.38 | 3.41% |
| 2025-05-14 | 24.10 | 24.43 | 0.28 | 1.16% | 24.04 | 24.95 | 910175 | 223994.67 | 2.52% |
| 2025-05-13 | 24.82 | 24.15 | -0.41 | -1.67% | 24.15 | 24.87 | 575996 | 140267.62 | 1.59% |
| 2025-05-12 | 24.51 | 24.56 | 0.18 | 0.74% | 24.15 | 24.75 | 658233 | 161182.06 | 1.82% |
| 2025-05-09 | 24.26 | 24.38 | 0.13 | 0.54% | 24.07 | 24.50 | 492429 | 119710.80 | 1.36% |
| 2025-05-08 | 24.22 | 24.25 | 0.03 | 0.12% | 24.02 | 24.33 | 383566 | 92869.48 | 1.06% |
| 2025-05-07 | 24.70 | 24.22 | -0.35 | -1.42% | 24.07 | 24.74 | 707844 | 171871.17 | 1.96% |
| 2025-05-06 | 23.73 | 24.57 | 1.28 | 5.50% | 23.72 | 24.83 | 1186814 | 290293.12 | 3.28% |
| 2025-04-30 | 23.45 | 23.29 | 0.05 | 0.22% | 23.25 | 23.55 | 303298 | 70848.66 | 0.84% |
| 2025-04-29 | 23.45 | 23.24 | -0.18 | -0.77% | 23.13 | 23.45 | 228510 | 53100.77 | 0.63% |
| 2025-04-28 | 23.30 | 23.42 | 0.28 | 1.21% | 23.24 | 23.60 | 412422 | 96768.41 | 1.14% |
| 2025-04-25 | 23.00 | 23.14 | 0.14 | 0.61% | 22.92 | 23.34 | 287505 | 66440.20 | 0.80% |
| 2025-04-24 | 23.60 | 23.00 | -0.50 | -2.13% | 23.00 | 23.69 | 406086 | 94274.49 | 1.12% |
| 2025-04-23 | 23.16 | 23.50 | 0.34 | 1.47% | 23.16 | 23.73 | 489670 | 114833.60 | 1.35% |
| 2025-04-22 | 23.59 | 23.16 | -0.41 | -1.74% | 23.15 | 23.60 | 421850 | 98034.95 | 1.17% |
| 2025-04-21 | 23.40 | 23.57 | 0.02 | 0.08% | 23.32 | 23.60 | 333454 | 78462.24 | 0.92% |
| 2025-04-18 | 23.81 | 23.55 | -0.47 | -1.96% | 23.26 | 23.84 | 533955 | 125353.56 | 1.48% |
| 2025-04-17 | 24.33 | 24.02 | -0.30 | -1.23% | 23.86 | 24.36 | 534045 | 128203.09 | 1.48% |
| 2025-04-16 | 24.12 | 24.32 | 0.28 | 1.16% | 23.95 | 24.40 | 589162 | 142816.53 | 1.63% |
| 2025-04-15 | 24.41 | 24.04 | -0.34 | -1.39% | 23.86 | 24.49 | 603140 | 145078.80 | 1.67% |
| 2025-04-14 | 24.40 | 24.38 | -0.34 | -1.38% | 24.13 | 24.82 | 894145 | 218397.56 | 2.47% |
| 2025-04-11 | 25.35 | 24.72 | -0.23 | -0.92% | 24.28 | 25.40 | 1210434 | 299092.06 | 3.35% |
| 2025-04-10 | 25.19 | 24.95 | -0.35 | -1.38% | 24.37 | 25.68 | 1819798 | 456541.25 | 5.03% |
| 2025-04-09 | 24.19 | 25.30 | 1.36 | 5.68% | 23.46 | 25.76 | 2184209 | 539261.88 | 6.04% |
| 2025-04-08 | 22.39 | 23.94 | 1.17 | 5.14% | 21.26 | 24.02 | 1722740 | 397695.19 | 4.77% |
| 2025-04-07 | 22.95 | 22.77 | -0.12 | -0.52% | 21.20 | 25.00 | 1727114 | 403551.88 | 4.78% |
| 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% |
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。
