| 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 | 21.51 | 20.85 | -0.70 | -3.25% | 20.85 | 21.80 | 55772 | 11833.37 | 3.28% |
| 2025-05-22 | 21.01 | 21.55 | 0.37 | 1.75% | 20.90 | 21.85 | 99773 | 21485.59 | 5.87% |
| 2025-05-21 | 21.21 | 21.18 | 0.05 | 0.24% | 20.70 | 21.28 | 50148 | 10537.42 | 2.95% |
| 2025-05-20 | 20.84 | 21.13 | 0.29 | 1.39% | 20.64 | 21.34 | 74922 | 15766.92 | 4.41% |
| 2025-05-19 | 20.66 | 20.84 | 0.10 | 0.48% | 20.59 | 20.94 | 44133 | 9173.19 | 2.60% |
| 2025-05-16 | 20.92 | 20.74 | 0.06 | 0.29% | 20.68 | 21.12 | 61827 | 12933.07 | 3.64% |
| 2025-05-15 | 20.88 | 20.68 | -0.13 | -0.62% | 20.58 | 20.92 | 44670 | 9239.13 | 2.63% |
| 2025-05-14 | 20.90 | 20.81 | -0.11 | -0.53% | 20.54 | 20.99 | 73542 | 15286.30 | 4.33% |
| 2025-05-13 | 21.80 | 20.92 | -0.73 | -3.37% | 20.75 | 21.97 | 117730 | 24848.00 | 6.93% |
| 2025-05-12 | 21.83 | 21.65 | -0.25 | -1.14% | 21.40 | 22.11 | 108586 | 23566.09 | 6.39% |
| 2025-05-09 | 22.50 | 21.90 | -0.39 | -1.75% | 21.70 | 22.65 | 108416 | 23904.06 | 6.38% |
| 2025-05-08 | 23.40 | 22.29 | -1.34 | -5.67% | 22.12 | 23.46 | 193359 | 43698.10 | 11.37% |
| 2025-05-07 | 21.52 | 23.63 | 2.15 | 10.01% | 21.52 | 23.63 | 209619 | 48524.15 | 12.33% |
| 2025-05-06 | 21.30 | 21.48 | 0.18 | 0.85% | 20.91 | 21.68 | 130933 | 27856.62 | 7.70% |
| 2025-04-30 | 19.90 | 21.30 | 1.35 | 6.77% | 19.90 | 21.95 | 203889 | 43144.74 | 11.99% |
| 2025-04-29 | 18.89 | 19.95 | 1.14 | 6.06% | 18.89 | 20.69 | 198178 | 39998.41 | 11.66% |
| 2025-04-28 | 18.90 | 18.81 | -0.09 | -0.48% | 18.76 | 19.25 | 52631 | 10008.76 | 3.10% |
| 2025-04-25 | 18.53 | 18.90 | 0.32 | 1.72% | 18.38 | 19.11 | 44553 | 8349.72 | 2.62% |
| 2025-04-24 | 18.01 | 18.58 | 0.42 | 2.31% | 18.01 | 18.73 | 53462 | 9887.25 | 3.14% |
| 2025-04-23 | 17.95 | 18.16 | 0.11 | 0.61% | 17.85 | 18.21 | 34524 | 6245.20 | 2.03% |
| 2025-04-22 | 17.80 | 18.05 | 1.03 | 6.05% | 17.69 | 18.29 | 74973 | 13487.66 | 4.41% |
| 2025-04-21 | 16.61 | 17.02 | 0.42 | 2.53% | 16.50 | 17.13 | 21903 | 3688.69 | 1.29% |
| 2025-04-18 | 16.50 | 16.60 | 0.00 | 0.00% | 16.42 | 16.75 | 11826 | 1962.16 | 0.70% |
| 2025-04-17 | 16.40 | 16.60 | 0.18 | 1.10% | 16.27 | 16.70 | 15841 | 2627.95 | 0.93% |
| 2025-04-16 | 16.71 | 16.42 | -0.30 | -1.79% | 16.15 | 16.72 | 15270 | 2508.94 | 0.90% |
| 2025-04-15 | 16.60 | 16.72 | 0.05 | 0.30% | 16.54 | 16.77 | 12347 | 2055.71 | 0.73% |
| 2025-04-14 | 16.57 | 16.67 | 0.18 | 1.09% | 16.53 | 16.85 | 21096 | 3524.68 | 1.24% |
| 2025-04-11 | 16.30 | 16.49 | 0.03 | 0.18% | 16.25 | 16.67 | 19949 | 3295.48 | 1.17% |
| 2025-04-10 | 16.50 | 16.46 | 0.23 | 1.42% | 16.25 | 16.80 | 29394 | 4873.89 | 1.73% |
| 2025-04-09 | 15.55 | 16.23 | 0.48 | 3.05% | 14.90 | 16.35 | 43889 | 6906.32 | 2.58% |
| 2025-04-08 | 16.24 | 15.75 | -0.48 | -2.96% | 15.43 | 16.42 | 43487 | 6870.89 | 2.56% |
| 2025-04-07 | 17.10 | 16.23 | -1.80 | -9.98% | 16.23 | 17.15 | 36463 | 6069.06 | 2.14% |
| 2025-04-03 | 17.80 | 18.03 | 0.07 | 0.39% | 17.71 | 18.15 | 18958 | 3394.51 | 1.12% |
| 2025-04-02 | 17.85 | 17.96 | 0.11 | 0.62% | 17.69 | 18.04 | 20633 | 3696.85 | 1.21% |
| 2025-04-01 | 17.65 | 17.85 | 0.29 | 1.65% | 17.64 | 17.98 | 23849 | 4255.07 | 1.40% |
| 2025-03-31 | 17.88 | 17.56 | -0.32 | -1.79% | 17.42 | 17.88 | 23091 | 4063.34 | 1.36% |
| 2025-03-28 | 18.40 | 17.88 | -0.49 | -2.67% | 17.82 | 18.47 | 36332 | 6543.63 | 2.14% |
| 2025-03-27 | 18.76 | 18.37 | -0.41 | -2.18% | 18.29 | 18.76 | 26176 | 4833.79 | 1.54% |
| 2025-03-26 | 18.45 | 18.78 | 0.36 | 1.95% | 18.31 | 18.92 | 35315 | 6624.77 | 2.08% |
| 2025-03-25 | 18.77 | 18.42 | -0.53 | -2.80% | 18.25 | 18.91 | 47202 | 8722.83 | 2.78% |
| 2025-03-24 | 19.71 | 18.95 | -0.79 | -4.00% | 18.54 | 19.94 | 48666 | 9286.49 | 2.86% |
| 2025-03-21 | 19.70 | 19.74 | -0.01 | -0.05% | 19.44 | 19.97 | 42396 | 8352.58 | 2.49% |
| 2025-03-20 | 19.30 | 19.75 | 0.35 | 1.80% | 19.30 | 20.05 | 49522 | 9793.12 | 2.91% |
| 2025-03-19 | 19.60 | 19.40 | -0.17 | -0.87% | 19.20 | 19.60 | 24199 | 4688.77 | 1.42% |
| 2025-03-18 | 19.14 | 19.57 | 0.43 | 2.25% | 19.11 | 19.67 | 43273 | 8413.59 | 2.55% |
| 2025-03-17 | 19.14 | 19.14 | 0.02 | 0.10% | 19.02 | 19.21 | 28028 | 5360.22 | 1.65% |
| 2025-03-14 | 19.27 | 19.12 | -0.08 | -0.42% | 18.84 | 19.28 | 36941 | 7029.41 | 2.17% |
| 2025-03-13 | 19.35 | 19.20 | -0.20 | -1.03% | 18.96 | 19.52 | 30342 | 5809.67 | 1.78% |
| 2025-03-12 | 19.47 | 19.40 | -0.09 | -0.46% | 19.34 | 19.79 | 31844 | 6211.56 | 1.87% |
| 2025-03-11 | 19.27 | 19.49 | 0.09 | 0.46% | 19.14 | 19.49 | 28466 | 5492.17 | 1.67% |
| 2025-03-10 | 19.44 | 19.40 | -0.03 | -0.15% | 19.22 | 19.71 | 38993 | 7572.99 | 2.29% |
| 2025-03-07 | 19.18 | 19.43 | 0.12 | 0.62% | 19.08 | 19.80 | 55070 | 10740.31 | 3.24% |
| 2025-03-06 | 18.94 | 19.31 | 0.36 | 1.90% | 18.89 | 19.75 | 52461 | 10128.96 | 3.09% |
| 2025-03-05 | 18.75 | 18.95 | 0.30 | 1.61% | 18.51 | 19.00 | 31492 | 5907.12 | 1.85% |
| 2025-03-04 | 18.40 | 18.65 | 0.30 | 1.63% | 18.21 | 18.72 | 19960 | 3709.74 | 1.17% |
| 2025-03-03 | 18.34 | 18.35 | 0.01 | 0.05% | 18.22 | 18.69 | 21066 | 3897.30 | 1.24% |
| 2025-02-28 | 18.94 | 18.34 | -0.61 | -3.22% | 18.32 | 18.94 | 24289 | 4506.40 | 1.43% |
| 2025-02-27 | 19.05 | 18.95 | -0.11 | -0.58% | 18.64 | 19.10 | 25350 | 4780.23 | 1.49% |
| 2025-02-26 | 18.88 | 19.06 | 0.23 | 1.22% | 18.88 | 19.20 | 28924 | 5508.75 | 1.70% |
| 2025-02-25 | 18.92 | 18.83 | -0.30 | -1.57% | 18.72 | 19.01 | 25291 | 4776.78 | 1.49% |
| 2025-02-24 | 18.70 | 19.13 | 0.30 | 1.59% | 18.59 | 19.14 | 31763 | 5991.78 | 1.87% |
| 2025-02-21 | 19.00 | 18.83 | -0.04 | -0.21% | 18.72 | 19.01 | 31591 | 5944.72 | 1.86% |
| 2025-02-20 | 18.91 | 18.87 | -0.04 | -0.21% | 18.74 | 18.98 | 21382 | 4029.20 | 1.26% |
| 2025-02-19 | 18.58 | 18.91 | 0.33 | 1.78% | 18.54 | 18.97 | 27592 | 5200.94 | 1.62% |
| 2025-02-18 | 18.66 | 18.58 | -0.09 | -0.48% | 18.45 | 19.15 | 32724 | 6145.40 | 1.92% |
| 2025-02-17 | 18.59 | 18.67 | -0.05 | -0.27% | 18.46 | 18.81 | 23567 | 4395.15 | 1.39% |
| 2025-02-14 | 18.69 | 18.72 | 0.05 | 0.27% | 18.58 | 19.00 | 19047 | 3576.53 | 1.12% |
| 2025-02-13 | 19.19 | 18.67 | -0.51 | -2.66% | 18.66 | 19.28 | 31788 | 5990.93 | 1.87% |
| 2025-02-12 | 19.18 | 19.18 | -0.13 | -0.67% | 19.03 | 19.38 | 26111 | 5004.86 | 1.54% |
| 2025-02-11 | 19.40 | 19.31 | 0.01 | 0.05% | 19.10 | 19.66 | 42012 | 8114.87 | 2.47% |
| 2025-02-10 | 19.07 | 19.30 | 0.71 | 3.82% | 18.78 | 19.46 | 57541 | 11043.94 | 3.38% |
| 2025-02-07 | 18.33 | 18.59 | 0.26 | 1.42% | 18.28 | 18.65 | 28448 | 5277.62 | 1.67% |
| 2025-02-06 | 18.04 | 18.33 | 0.31 | 1.72% | 17.90 | 18.34 | 22107 | 4003.77 | 1.30% |
| 2025-02-05 | 18.23 | 18.02 | -0.12 | -0.66% | 17.90 | 18.27 | 13699 | 2467.02 | 0.81% |
| 2025-01-27 | 18.00 | 18.14 | 0.14 | 0.78% | 17.93 | 18.37 | 16956 | 3079.69 | 1.00% |
| 2025-01-24 | 18.02 | 18.00 | -0.02 | -0.11% | 17.77 | 18.07 | 16667 | 2987.46 | 0.98% |
| 2025-01-23 | 18.14 | 18.02 | 0.09 | 0.50% | 18.02 | 18.29 | 14984 | 2720.08 | 0.88% |
| 2025-01-22 | 18.00 | 17.93 | -0.21 | -1.16% | 17.88 | 18.20 | 12324 | 2222.52 | 0.72% |
| 2025-01-21 | 18.16 | 18.14 | 0.06 | 0.33% | 18.00 | 18.36 | 16343 | 2966.12 | 0.96% |
| 2025-01-20 | 17.91 | 18.08 | 0.20 | 1.12% | 17.86 | 18.17 | 15076 | 2722.55 | 0.89% |
北方股份(600262)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。
