| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 46.00 | 44.10 | -2.75 | -5.87% | 44.09 | 46.00 | 1010062 | 451913.53 | 2.79% |
| 2025-11-20 | 46.03 | 46.85 | 0.28 | 0.60% | 46.01 | 47.75 | 910941 | 429643.53 | 2.52% |
| 2025-11-19 | 45.82 | 46.57 | 0.67 | 1.46% | 45.60 | 47.23 | 778412 | 360578.16 | 2.15% |
| 2025-11-18 | 47.20 | 45.90 | -1.35 | -2.86% | 45.55 | 47.24 | 702089 | 324139.75 | 1.94% |
| 2025-11-17 | 47.00 | 47.25 | 0.49 | 1.05% | 46.80 | 47.74 | 727964 | 343546.03 | 2.01% |
| 2025-11-14 | 46.28 | 46.76 | 0.00 | 0.00% | 45.71 | 47.56 | 809218 | 377697.69 | 2.24% |
| 2025-11-13 | 45.50 | 46.76 | 1.18 | 2.59% | 45.41 | 47.23 | 1035231 | 481993.69 | 2.86% |
| 2025-11-12 | 46.60 | 45.58 | -1.02 | -2.19% | 45.04 | 46.60 | 836706 | 382165.97 | 2.31% |
| 2025-11-11 | 47.79 | 46.60 | -1.20 | -2.51% | 46.46 | 48.08 | 900560 | 422737.22 | 2.49% |
| 2025-11-10 | 48.98 | 47.80 | -0.47 | -0.97% | 47.53 | 49.20 | 775658 | 373390.38 | 2.15% |
| 2025-11-07 | 48.00 | 48.27 | 0.28 | 0.58% | 47.21 | 49.40 | 1098695 | 531705.19 | 3.04% |
| 2025-11-06 | 47.71 | 47.99 | 0.22 | 0.46% | 47.55 | 48.19 | 816854 | 390923.50 | 2.26% |
| 2025-11-05 | 48.20 | 47.77 | -1.33 | -2.71% | 47.00 | 48.47 | 1068956 | 508930.75 | 2.96% |
| 2025-11-04 | 48.83 | 49.10 | 0.20 | 0.41% | 48.40 | 49.95 | 813236 | 399730.38 | 2.25% |
| 2025-11-03 | 50.78 | 48.90 | -1.91 | -3.76% | 47.96 | 50.79 | 1388578 | 678755.88 | 3.84% |
| 2025-10-31 | 52.03 | 50.81 | -2.19 | -4.13% | 50.53 | 52.50 | 1509968 | 771646.44 | 4.18% |
| 2025-10-30 | 51.83 | 53.00 | 1.18 | 2.28% | 50.71 | 55.50 | 2657257 | 1414035.38 | 7.35% |
| 2025-10-29 | 50.40 | 51.82 | 0.75 | 1.47% | 50.20 | 51.83 | 1337106 | 684336.94 | 3.70% |
| 2025-10-28 | 53.33 | 51.07 | -2.24 | -4.20% | 50.90 | 53.39 | 1994495 | 1029851.25 | 5.52% |
| 2025-10-27 | 51.30 | 53.31 | 2.12 | 4.14% | 51.06 | 54.19 | 2196647 | 1167264.00 | 6.08% |
| 2025-10-24 | 49.81 | 51.19 | 1.44 | 2.89% | 49.81 | 51.38 | 1291280 | 657558.25 | 3.57% |
| 2025-10-23 | 50.36 | 49.75 | -1.04 | -2.05% | 48.90 | 50.77 | 1127998 | 558238.44 | 3.12% |
| 2025-10-22 | 51.40 | 50.79 | -1.56 | -2.98% | 49.87 | 51.41 | 1443781 | 731509.88 | 3.99% |
| 2025-10-21 | 52.23 | 52.35 | 0.13 | 0.25% | 51.35 | 52.59 | 1387490 | 722261.94 | 3.84% |
| 2025-10-20 | 52.02 | 52.22 | -0.78 | -1.47% | 51.02 | 53.39 | 1526073 | 797429.94 | 4.22% |
| 2025-10-17 | 53.16 | 53.00 | -0.15 | -0.28% | 52.63 | 54.90 | 1749069 | 938089.25 | 4.84% |
| 2025-10-16 | 53.37 | 53.15 | -1.35 | -2.48% | 52.90 | 54.88 | 1642750 | 880476.38 | 4.54% |
| 2025-10-15 | 56.98 | 54.50 | -2.30 | -4.05% | 53.00 | 57.66 | 3031162 | 1661657.38 | 8.38% |
| 2025-10-14 | 58.00 | 56.80 | -0.93 | -1.61% | 56.10 | 61.69 | 4277701 | 2511427.50 | 11.83% |
| 2025-10-13 | 54.50 | 57.73 | 5.25 | 10.00% | 53.90 | 57.73 | 3802626 | 2145575.50 | 10.52% |
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。
