| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 54.70 | 52.48 | -0.65 | -1.22% | 51.70 | 54.70 | 3216185 | 1709365.88 | 8.90% |
| 2025-10-09 | 49.85 | 53.13 | 4.83 | 10.00% | 48.57 | 53.13 | 3402320 | 1749065.50 | 9.41% |
| 2025-09-30 | 46.82 | 48.30 | 1.65 | 3.54% | 46.82 | 48.80 | 1878310 | 904419.75 | 5.20% |
| 2025-09-29 | 46.39 | 46.65 | 0.26 | 0.56% | 45.78 | 46.92 | 1085716 | 503488.00 | 3.00% |
| 2025-09-26 | 47.97 | 46.39 | -0.89 | -1.88% | 46.24 | 48.35 | 1315573 | 622329.38 | 3.64% |
| 2025-09-25 | 46.65 | 47.28 | 0.74 | 1.59% | 46.31 | 47.85 | 1483751 | 702462.19 | 4.10% |
| 2025-09-24 | 45.95 | 46.54 | 0.51 | 1.11% | 45.83 | 47.00 | 1204385 | 559324.94 | 3.33% |
| 2025-09-23 | 47.68 | 46.03 | -2.03 | -4.22% | 45.05 | 48.26 | 1822232 | 844826.38 | 5.04% |
| 2025-09-22 | 46.80 | 48.06 | 1.01 | 2.15% | 46.66 | 48.69 | 1510821 | 720086.81 | 4.18% |
| 2025-09-19 | 47.80 | 47.05 | -1.05 | -2.18% | 47.05 | 48.82 | 1414086 | 679133.75 | 3.91% |
| 2025-09-18 | 50.00 | 48.10 | -2.24 | -4.45% | 47.25 | 50.01 | 2063004 | 1007998.38 | 5.71% |
| 2025-09-17 | 49.40 | 50.34 | 0.18 | 0.36% | 49.11 | 50.50 | 1413850 | 703665.69 | 3.91% |
| 2025-09-16 | 51.74 | 50.16 | -2.10 | -4.02% | 49.20 | 51.92 | 2396927 | 1200995.38 | 6.63% |
| 2025-09-15 | 53.99 | 52.26 | -1.33 | -2.48% | 52.02 | 53.99 | 2295594 | 1205483.88 | 6.35% |
| 2025-09-12 | 50.65 | 53.59 | 3.03 | 5.99% | 50.35 | 53.60 | 3397860 | 1771302.75 | 9.40% |
| 2025-09-11 | 49.00 | 50.56 | 1.20 | 2.43% | 48.68 | 51.00 | 2334590 | 1173263.75 | 6.46% |
| 2025-09-10 | 48.90 | 49.36 | -0.16 | -0.32% | 48.73 | 50.92 | 1805790 | 899660.19 | 5.00% |
| 2025-09-09 | 49.70 | 49.52 | -0.31 | -0.62% | 48.70 | 51.50 | 2344586 | 1179444.88 | 6.49% |
| 2025-09-08 | 50.61 | 49.83 | -0.78 | -1.54% | 49.27 | 51.18 | 1630366 | 814708.00 | 4.51% |
| 2025-09-05 | 49.40 | 50.61 | 1.12 | 2.26% | 48.47 | 51.20 | 2280450 | 1136069.62 | 6.31% |
| 2025-09-04 | 53.00 | 49.49 | -4.21 | -7.84% | 48.33 | 54.40 | 3548194 | 1809296.75 | 9.82% |
| 2025-09-03 | 53.66 | 53.70 | 0.04 | 0.07% | 52.70 | 55.99 | 2777906 | 1507190.12 | 7.68% |
| 2025-09-02 | 55.95 | 53.66 | -2.89 | -5.11% | 53.59 | 56.09 | 2971571 | 1621666.75 | 8.22% |
| 2025-09-01 | 56.83 | 56.55 | -0.26 | -0.46% | 54.33 | 58.01 | 2748414 | 1548882.12 | 7.60% |
| 2025-08-29 | 56.15 | 56.81 | 0.67 | 1.19% | 54.15 | 58.83 | 3765907 | 2154890.00 | 10.42% |
| 2025-08-28 | 52.70 | 56.14 | 2.68 | 5.01% | 52.20 | 56.99 | 4721495 | 2603894.50 | 13.06% |
| 2025-08-27 | 50.00 | 53.46 | 4.35 | 8.86% | 49.11 | 54.02 | 5318084 | 2777995.50 | 14.71% |
| 2025-08-26 | 52.00 | 49.11 | -3.58 | -6.79% | 48.70 | 52.00 | 4072814 | 2030173.38 | 11.27% |
| 2025-08-25 | 49.00 | 52.69 | 4.74 | 9.89% | 48.75 | 52.75 | 4429790 | 2277838.50 | 12.25% |
| 2025-08-22 | 44.58 | 47.95 | 3.35 | 7.51% | 44.57 | 48.43 | 3937369 | 1859415.00 | 10.89% |
| 2025-08-21 | 44.95 | 44.60 | -0.83 | -1.83% | 44.33 | 47.42 | 3210378 | 1462462.88 | 8.88% |
| 2025-08-20 | 44.00 | 45.43 | 0.98 | 2.20% | 44.00 | 46.54 | 3585606 | 1626342.75 | 9.92% |
| 2025-08-19 | 44.17 | 44.45 | 1.55 | 3.61% | 43.90 | 47.00 | 4767208 | 2153076.75 | 13.19% |
| 2025-08-18 | 39.70 | 42.90 | 3.90 | 10.00% | 38.55 | 42.90 | 2861184 | 1174931.75 | 7.91% |
| 2025-08-15 | 38.00 | 39.00 | 0.65 | 1.69% | 37.91 | 39.22 | 2371229 | 922077.38 | 6.56% |
| 2025-08-14 | 37.55 | 38.35 | 0.76 | 2.02% | 37.21 | 39.28 | 2867926 | 1099740.62 | 7.93% |
| 2025-08-13 | 37.47 | 37.59 | 0.12 | 0.32% | 37.33 | 37.80 | 1504457 | 564357.75 | 4.16% |
| 2025-08-12 | 38.10 | 37.47 | -1.18 | -3.05% | 37.02 | 38.30 | 1929214 | 725190.69 | 5.34% |
| 2025-08-11 | 38.68 | 38.65 | -0.04 | -0.10% | 37.88 | 39.20 | 2081154 | 799800.19 | 5.76% |
| 2025-08-08 | 38.00 | 38.69 | -0.12 | -0.31% | 37.86 | 39.76 | 2788756 | 1081144.38 | 7.71% |
| 2025-08-07 | 36.61 | 38.81 | 2.20 | 6.01% | 35.53 | 39.39 | 3956605 | 1484926.38 | 10.94% |
| 2025-08-06 | 36.45 | 36.61 | 0.16 | 0.44% | 36.08 | 36.98 | 1585074 | 578892.62 | 4.38% |
| 2025-08-05 | 36.44 | 36.45 | 0.15 | 0.41% | 35.95 | 36.67 | 1335880 | 484849.81 | 3.70% |
| 2025-08-04 | 35.70 | 36.30 | 0.30 | 0.83% | 35.70 | 36.35 | 1574355 | 567735.38 | 4.35% |
| 2025-08-01 | 37.30 | 36.00 | -1.50 | -4.00% | 35.89 | 37.40 | 2589808 | 942793.19 | 7.16% |
| 2025-07-31 | 38.44 | 37.50 | -2.09 | -5.28% | 37.15 | 38.71 | 2790670 | 1052995.00 | 7.72% |
| 2025-07-30 | 39.65 | 39.59 | 0.16 | 0.41% | 37.89 | 39.95 | 3518201 | 1372414.75 | 9.73% |
| 2025-07-29 | 39.30 | 39.43 | -0.63 | -1.57% | 38.89 | 39.96 | 2411143 | 948816.31 | 6.67% |
| 2025-07-28 | 38.16 | 40.06 | 1.81 | 4.73% | 38.01 | 40.42 | 3341711 | 1314803.88 | 9.24% |
| 2025-07-25 | 38.20 | 38.25 | 0.11 | 0.29% | 36.99 | 39.65 | 4116603 | 1560592.50 | 11.39% |
| 2025-07-24 | 34.69 | 38.14 | 3.15 | 9.00% | 34.64 | 38.49 | 4216112 | 1563821.00 | 11.66% |
| 2025-07-23 | 34.12 | 34.99 | 0.62 | 1.80% | 33.58 | 36.09 | 3279375 | 1154009.50 | 9.07% |
| 2025-07-22 | 34.52 | 34.37 | -0.68 | -1.94% | 34.03 | 35.64 | 3082477 | 1065006.38 | 8.53% |
| 2025-07-21 | 33.00 | 35.05 | 2.09 | 6.34% | 32.03 | 35.75 | 4291504 | 1466414.12 | 11.87% |
| 2025-07-18 | 30.00 | 32.96 | 2.96 | 9.87% | 29.83 | 33.00 | 4587974 | 1470365.75 | 12.69% |
| 2025-07-17 | 28.80 | 30.00 | 0.96 | 3.31% | 28.23 | 30.49 | 2498924 | 734789.94 | 6.91% |
| 2025-07-16 | 29.15 | 29.04 | 0.04 | 0.14% | 28.81 | 29.78 | 1951710 | 568780.19 | 5.40% |
| 2025-07-15 | 30.01 | 29.00 | -0.88 | -2.95% | 28.85 | 30.68 | 3107708 | 919976.06 | 8.60% |
| 2025-07-14 | 30.99 | 29.88 | 0.17 | 0.57% | 29.71 | 31.90 | 4735026 | 1447109.38 | 13.10% |
| 2025-07-11 | 28.60 | 29.71 | 2.70 | 10.00% | 28.00 | 29.71 | 3426386 | 1004906.62 | 9.48% |
| 2025-07-10 | 26.50 | 27.01 | 2.46 | 10.02% | 25.70 | 27.01 | 2969522 | 784343.25 | 8.21% |
| 2025-07-09 | 24.90 | 24.55 | -0.34 | -1.37% | 24.50 | 24.95 | 416131 | 102728.11 | 1.15% |
| 2025-07-08 | 24.43 | 24.89 | 0.47 | 1.92% | 24.43 | 25.05 | 634237 | 157621.42 | 1.75% |
| 2025-07-07 | 24.45 | 24.42 | 0.00 | 0.00% | 24.33 | 24.58 | 243471 | 59461.73 | 0.67% |
| 2025-07-04 | 24.57 | 24.42 | -0.21 | -0.85% | 24.30 | 24.63 | 352139 | 85992.86 | 0.97% |
| 2025-07-03 | 24.58 | 24.63 | 0.05 | 0.20% | 24.39 | 24.67 | 340351 | 83499.06 | 0.94% |
| 2025-07-02 | 24.80 | 24.58 | -0.28 | -1.13% | 24.55 | 24.80 | 361957 | 89207.06 | 1.00% |
| 2025-07-01 | 24.90 | 24.86 | -0.04 | -0.16% | 24.63 | 24.91 | 423516 | 104815.34 | 1.17% |
| 2025-06-30 | 24.54 | 24.90 | 0.50 | 2.05% | 24.41 | 25.06 | 745409 | 184888.75 | 2.06% |
| 2025-06-27 | 24.33 | 24.40 | 0.12 | 0.49% | 24.31 | 24.70 | 473121 | 115830.76 | 1.31% |
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。
