| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 46.10 | 47.82 | 2.28 | 5.01% | 46.09 | 47.82 | 1151894 | 543656.25 | 3.19% |
| 2026-03-24 | 46.00 | 45.54 | 0.32 | 0.71% | 44.02 | 46.20 | 837741 | 376545.81 | 2.32% |
| 2026-03-23 | 45.10 | 45.22 | -0.78 | -1.70% | 44.20 | 46.50 | 1010810 | 460209.41 | 2.80% |
| 2026-03-20 | 47.00 | 46.00 | -0.62 | -1.33% | 45.90 | 47.25 | 681968 | 317233.22 | 1.89% |
| 2026-03-19 | 48.10 | 46.62 | -2.39 | -4.88% | 46.36 | 48.20 | 959198 | 452525.16 | 2.65% |
| 2026-03-18 | 49.32 | 49.01 | 0.01 | 0.02% | 47.70 | 49.33 | 829768 | 402017.62 | 2.30% |
| 2026-03-17 | 49.89 | 49.00 | -0.60 | -1.21% | 48.92 | 50.39 | 711899 | 353462.78 | 1.97% |
| 2026-03-16 | 50.80 | 49.60 | -1.22 | -2.40% | 48.80 | 51.14 | 900235 | 446673.91 | 2.49% |
| 2026-03-13 | 51.12 | 50.82 | -0.87 | -1.68% | 50.58 | 52.15 | 714043 | 366112.12 | 1.98% |
| 2026-03-12 | 52.20 | 51.69 | -0.69 | -1.32% | 51.02 | 52.62 | 836317 | 432629.16 | 2.31% |
| 2026-03-11 | 53.38 | 52.38 | -1.59 | -2.95% | 52.20 | 53.79 | 948358 | 499906.88 | 2.62% |
| 2026-03-10 | 54.50 | 53.97 | 0.09 | 0.17% | 53.70 | 55.13 | 878716 | 475962.00 | 2.43% |
| 2026-03-09 | 53.10 | 53.88 | -0.42 | -0.77% | 51.67 | 54.32 | 1024852 | 543998.75 | 2.83% |
| 2026-03-06 | 54.60 | 54.30 | -1.08 | -1.95% | 53.80 | 55.58 | 891206 | 485275.75 | 2.47% |
| 2026-03-05 | 56.69 | 55.38 | -0.62 | -1.11% | 54.60 | 56.88 | 993404 | 552324.38 | 2.75% |
| 2026-03-04 | 53.79 | 56.00 | 0.38 | 0.68% | 53.66 | 57.93 | 1422530 | 801620.62 | 3.94% |
| 2026-03-03 | 61.38 | 55.62 | -6.12 | -9.91% | 55.57 | 61.50 | 2201312 | 1264078.75 | 6.09% |
| 2026-03-02 | 63.56 | 61.74 | -0.66 | -1.06% | 59.66 | 63.57 | 2052447 | 1260243.38 | 5.68% |
| 2026-02-27 | 59.13 | 62.40 | 3.30 | 5.58% | 59.13 | 62.79 | 2176510 | 1337610.62 | 6.02% |
| 2026-02-26 | 60.36 | 59.10 | -1.33 | -2.20% | 58.83 | 60.36 | 1865042 | 1107584.38 | 5.16% |
| 2026-02-25 | 55.14 | 60.43 | 5.49 | 9.99% | 55.10 | 60.43 | 2791973 | 1654838.25 | 7.72% |
| 2026-02-24 | 56.00 | 54.94 | 0.20 | 0.37% | 54.40 | 56.39 | 1005926 | 554051.12 | 2.78% |
| 2026-02-13 | 57.00 | 54.74 | -2.66 | -4.63% | 54.68 | 57.10 | 1215368 | 673393.69 | 3.36% |
| 2026-02-12 | 56.31 | 57.40 | 1.09 | 1.94% | 55.88 | 58.00 | 1492159 | 853196.62 | 4.13% |
| 2026-02-11 | 53.39 | 56.31 | 2.69 | 5.02% | 53.23 | 58.36 | 2232906 | 1256956.75 | 6.18% |
| 2026-02-10 | 52.87 | 53.62 | 0.73 | 1.38% | 52.35 | 53.98 | 1225055 | 652895.06 | 3.39% |
| 2026-02-09 | 51.60 | 52.89 | 2.78 | 5.55% | 51.50 | 53.68 | 1715005 | 905915.19 | 4.74% |
| 2026-02-06 | 47.00 | 50.11 | 1.80 | 3.73% | 46.69 | 50.78 | 1145299 | 562120.56 | 3.17% |
| 2026-02-05 | 50.25 | 48.31 | -2.76 | -5.40% | 47.91 | 50.44 | 988449 | 481901.38 | 2.73% |
| 2026-02-04 | 50.99 | 51.07 | 0.26 | 0.51% | 50.20 | 52.15 | 1011199 | 516237.88 | 2.80% |
| 2026-02-03 | 48.81 | 50.81 | 3.15 | 6.61% | 47.80 | 50.82 | 1538190 | 759294.56 | 4.25% |
| 2026-02-02 | 49.02 | 47.66 | -3.93 | -7.62% | 47.60 | 50.03 | 1578066 | 769789.38 | 4.37% |
| 2026-01-30 | 54.00 | 51.59 | -4.52 | -8.06% | 50.58 | 54.80 | 2280319 | 1190125.12 | 6.31% |
| 2026-01-29 | 53.99 | 56.11 | 3.22 | 6.09% | 52.77 | 58.15 | 3896265 | 2162505.25 | 10.78% |
| 2026-01-28 | 50.50 | 52.89 | 2.14 | 4.22% | 49.70 | 53.00 | 2553971 | 1323860.88 | 7.06% |
| 2026-01-27 | 51.80 | 50.75 | -0.97 | -1.88% | 50.14 | 52.68 | 1471679 | 755611.19 | 4.07% |
| 2026-01-26 | 50.68 | 51.72 | 1.26 | 2.50% | 50.61 | 51.98 | 1839390 | 945578.62 | 5.09% |
| 2026-01-23 | 50.51 | 50.46 | 0.36 | 0.72% | 49.70 | 50.87 | 971498 | 487958.88 | 2.69% |
| 2026-01-22 | 49.94 | 50.10 | 0.15 | 0.30% | 49.69 | 51.00 | 935686 | 470399.09 | 2.59% |
| 2026-01-21 | 49.16 | 49.95 | 0.33 | 0.67% | 49.02 | 50.80 | 873292 | 436964.81 | 2.42% |
| 2026-01-20 | 51.10 | 49.62 | -1.45 | -2.84% | 48.76 | 51.56 | 1205924 | 598167.44 | 3.34% |
| 2026-01-19 | 51.00 | 51.07 | 0.07 | 0.14% | 50.29 | 52.29 | 1216332 | 625755.06 | 3.36% |
| 2026-01-16 | 50.45 | 51.00 | 0.57 | 1.13% | 50.21 | 52.20 | 1507466 | 775925.38 | 4.17% |
| 2026-01-15 | 49.82 | 50.43 | 0.60 | 1.20% | 49.76 | 51.48 | 1119145 | 566620.50 | 3.10% |
| 2026-01-14 | 50.50 | 49.83 | -0.98 | -1.93% | 49.06 | 52.49 | 1779670 | 900946.44 | 4.92% |
| 2026-01-13 | 52.49 | 50.81 | -1.67 | -3.18% | 50.60 | 52.69 | 1518109 | 779408.12 | 4.20% |
| 2026-01-12 | 50.11 | 52.48 | 3.07 | 6.21% | 49.91 | 52.87 | 2302414 | 1180839.62 | 6.37% |
| 2026-01-09 | 48.50 | 49.41 | 0.70 | 1.44% | 48.33 | 50.17 | 1439996 | 713609.75 | 3.98% |
| 2026-01-08 | 49.77 | 48.71 | -1.79 | -3.54% | 48.32 | 49.77 | 1609200 | 787073.69 | 4.45% |
| 2026-01-07 | 49.30 | 50.50 | 2.35 | 4.88% | 48.26 | 51.15 | 2713315 | 1353598.25 | 7.51% |
| 2026-01-06 | 47.01 | 48.15 | 1.30 | 2.77% | 46.81 | 48.88 | 1423826 | 684554.88 | 3.94% |
| 2026-01-05 | 46.12 | 46.85 | 0.73 | 1.58% | 46.12 | 47.00 | 824059 | 385648.75 | 2.28% |
| 2025-12-31 | 45.95 | 46.12 | 0.15 | 0.33% | 45.70 | 46.85 | 710916 | 329045.34 | 1.97% |
| 2025-12-30 | 45.17 | 45.97 | 0.20 | 0.44% | 44.88 | 46.56 | 636418 | 292640.62 | 1.76% |
| 2025-12-29 | 46.26 | 45.77 | -0.34 | -0.74% | 45.58 | 46.90 | 660170 | 304168.59 | 1.83% |
| 2025-12-26 | 46.00 | 46.11 | 0.08 | 0.17% | 45.63 | 46.42 | 648555 | 299083.97 | 1.79% |
| 2025-12-25 | 45.50 | 46.03 | 0.41 | 0.90% | 45.15 | 46.18 | 654199 | 299003.97 | 1.81% |
| 2025-12-24 | 45.58 | 45.62 | 0.16 | 0.35% | 45.26 | 45.73 | 418321 | 190452.91 | 1.16% |
| 2025-12-23 | 45.80 | 45.46 | -0.09 | -0.20% | 45.11 | 45.99 | 541473 | 246720.61 | 1.50% |
| 2025-12-22 | 45.25 | 45.55 | 0.05 | 0.11% | 45.05 | 45.73 | 574735 | 261554.17 | 1.59% |
| 2025-12-19 | 44.13 | 45.50 | 1.39 | 3.15% | 44.13 | 45.50 | 811830 | 365189.16 | 2.25% |
| 2025-12-18 | 44.38 | 44.11 | -0.64 | -1.43% | 44.11 | 45.42 | 480702 | 214701.94 | 1.33% |
| 2025-12-17 | 44.09 | 44.75 | 0.37 | 0.83% | 43.75 | 44.94 | 534492 | 236996.89 | 1.48% |
| 2025-12-16 | 44.92 | 44.38 | -0.85 | -1.88% | 43.52 | 44.92 | 728286 | 320795.03 | 2.01% |
| 2025-12-15 | 45.75 | 45.23 | -1.36 | -2.92% | 45.19 | 46.08 | 544484 | 248107.36 | 1.51% |
| 2025-12-12 | 45.90 | 46.59 | 0.79 | 1.72% | 45.09 | 46.59 | 749527 | 342146.97 | 2.07% |
| 2025-12-11 | 46.41 | 45.80 | -0.60 | -1.29% | 45.66 | 46.67 | 581744 | 268293.00 | 1.61% |
| 2025-12-10 | 46.88 | 46.40 | -0.46 | -0.98% | 45.81 | 46.88 | 601901 | 278043.19 | 1.66% |
| 2025-12-09 | 47.00 | 46.86 | -0.32 | -0.68% | 46.49 | 47.45 | 631762 | 295931.41 | 1.75% |
| 2025-12-08 | 47.33 | 47.18 | -0.15 | -0.32% | 46.58 | 47.53 | 827958 | 389450.16 | 2.29% |
| 2025-12-05 | 46.93 | 47.33 | 0.67 | 1.44% | 46.28 | 47.85 | 896108 | 421691.97 | 2.48% |
| 2025-12-04 | 46.81 | 46.66 | -0.56 | -1.19% | 46.01 | 46.92 | 761373 | 353274.22 | 2.11% |
| 2025-12-03 | 46.63 | 47.22 | 0.82 | 1.77% | 46.46 | 48.66 | 1440565 | 685304.38 | 3.98% |
| 2025-12-02 | 47.50 | 46.40 | -1.17 | -2.46% | 46.04 | 47.50 | 855246 | 397821.94 | 2.37% |
| 2025-12-01 | 45.90 | 47.57 | 2.57 | 5.71% | 45.90 | 47.59 | 1685075 | 793915.12 | 4.66% |
| 2025-11-28 | 44.44 | 45.00 | 0.57 | 1.28% | 44.04 | 45.07 | 560217 | 250170.42 | 1.55% |
| 2025-11-27 | 44.70 | 44.43 | -0.12 | -0.27% | 44.34 | 45.44 | 628490 | 282546.84 | 1.74% |
| 2025-11-26 | 44.90 | 44.55 | -0.50 | -1.11% | 44.36 | 45.10 | 508080 | 227030.61 | 1.41% |
| 2025-11-25 | 44.86 | 45.05 | 0.21 | 0.47% | 44.56 | 45.70 | 644508 | 290992.06 | 1.78% |
| 2025-11-24 | 44.40 | 44.84 | 0.74 | 1.68% | 43.50 | 45.21 | 852644 | 378039.22 | 2.36% |
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。
