| 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 | 29.40 | 29.95 | 0.75 | 2.57% | 28.92 | 30.11 | 77701 | 23083.09 | 4.57% |
| 2026-02-02 | 30.30 | 29.20 | -2.36 | -7.48% | 29.16 | 31.00 | 96961 | 28976.86 | 5.70% |
| 2026-01-30 | 32.61 | 31.56 | -1.71 | -5.14% | 30.70 | 32.65 | 94958 | 29821.34 | 5.59% |
| 2026-01-29 | 34.87 | 33.27 | -1.95 | -5.54% | 32.65 | 35.16 | 141682 | 47533.89 | 8.33% |
| 2026-01-28 | 32.50 | 35.22 | 3.20 | 9.99% | 31.34 | 35.22 | 136268 | 45308.21 | 8.02% |
| 2026-01-27 | 30.00 | 32.02 | 1.64 | 5.40% | 29.96 | 32.17 | 100225 | 31507.65 | 5.90% |
| 2026-01-26 | 29.36 | 30.38 | 1.14 | 3.90% | 28.98 | 30.59 | 90865 | 27351.65 | 5.34% |
| 2026-01-23 | 29.50 | 29.24 | -0.26 | -0.88% | 28.90 | 29.85 | 43223 | 12650.94 | 2.54% |
| 2026-01-22 | 28.92 | 29.50 | 0.53 | 1.83% | 28.83 | 29.68 | 37196 | 10945.94 | 2.19% |
| 2026-01-21 | 28.55 | 28.97 | 0.28 | 0.98% | 28.39 | 29.24 | 35207 | 10146.15 | 2.07% |
| 2026-01-20 | 29.18 | 28.69 | -0.62 | -2.12% | 28.47 | 29.30 | 45434 | 13074.79 | 2.67% |
| 2026-01-19 | 28.90 | 29.31 | 0.41 | 1.42% | 28.51 | 29.83 | 79869 | 23468.42 | 4.70% |
| 2026-01-16 | 28.55 | 28.90 | 0.30 | 1.05% | 28.06 | 29.20 | 58355 | 16788.88 | 3.43% |
| 2026-01-15 | 27.34 | 28.60 | 1.36 | 4.99% | 27.08 | 29.22 | 80683 | 22775.04 | 4.75% |
| 2026-01-14 | 27.36 | 27.24 | -0.17 | -0.62% | 26.85 | 27.72 | 41473 | 11331.69 | 2.44% |
| 2026-01-13 | 28.00 | 27.41 | -0.53 | -1.90% | 27.28 | 28.17 | 49880 | 13774.80 | 2.93% |
| 2026-01-12 | 28.51 | 27.94 | -0.03 | -0.11% | 27.45 | 28.52 | 64735 | 18012.33 | 3.81% |
| 2026-01-09 | 27.74 | 27.97 | 0.20 | 0.72% | 27.59 | 28.25 | 43612 | 12175.59 | 2.57% |
| 2026-01-08 | 27.32 | 27.77 | 0.22 | 0.80% | 27.31 | 28.18 | 48524 | 13508.96 | 2.85% |
| 2026-01-07 | 28.23 | 27.55 | -0.80 | -2.82% | 27.41 | 28.23 | 66901 | 18456.78 | 3.94% |
| 2026-01-06 | 26.73 | 28.35 | 1.65 | 6.18% | 26.68 | 28.88 | 111236 | 31001.30 | 6.54% |
| 2026-01-05 | 26.20 | 26.70 | 0.67 | 2.57% | 25.72 | 26.71 | 54966 | 14527.72 | 3.23% |
| 2025-12-31 | 25.82 | 26.03 | 0.44 | 1.72% | 25.43 | 26.18 | 41869 | 10829.24 | 2.46% |
| 2025-12-30 | 25.74 | 25.59 | -0.27 | -1.04% | 25.45 | 25.88 | 29910 | 7668.80 | 1.76% |
| 2025-12-29 | 25.89 | 25.86 | 0.21 | 0.82% | 25.65 | 26.29 | 37611 | 9771.10 | 2.21% |
| 2025-12-26 | 26.12 | 25.65 | -0.50 | -1.91% | 25.51 | 26.17 | 35872 | 9245.46 | 2.11% |
| 2025-12-25 | 25.68 | 26.15 | 0.47 | 1.83% | 25.52 | 26.67 | 56842 | 14874.82 | 3.34% |
| 2025-12-24 | 24.79 | 25.68 | 0.98 | 3.97% | 24.66 | 25.86 | 41654 | 10593.26 | 2.45% |
| 2025-12-23 | 25.00 | 24.70 | -0.29 | -1.16% | 24.65 | 25.09 | 25548 | 6338.56 | 1.50% |
| 2025-12-22 | 25.38 | 24.99 | -0.05 | -0.20% | 24.96 | 25.41 | 28458 | 7161.36 | 1.67% |
| 2025-12-19 | 24.64 | 25.04 | 0.45 | 1.83% | 24.64 | 25.20 | 24160 | 6038.59 | 1.42% |
| 2025-12-18 | 24.72 | 24.59 | -0.19 | -0.77% | 24.55 | 24.89 | 23158 | 5716.10 | 1.36% |
| 2025-12-17 | 24.70 | 24.78 | 0.07 | 0.28% | 24.30 | 24.91 | 23218 | 5704.74 | 1.37% |
| 2025-12-16 | 25.40 | 24.71 | -0.77 | -3.02% | 24.68 | 25.47 | 30018 | 7511.98 | 1.77% |
| 2025-12-15 | 24.82 | 25.48 | 0.54 | 2.17% | 24.82 | 25.99 | 34745 | 8853.76 | 2.04% |
| 2025-12-12 | 24.83 | 24.94 | 0.04 | 0.16% | 24.81 | 25.50 | 33607 | 8443.34 | 1.98% |
| 2025-12-11 | 25.00 | 24.90 | -0.05 | -0.20% | 24.87 | 25.75 | 41959 | 10612.94 | 2.47% |
| 2025-12-10 | 24.92 | 24.95 | -0.06 | -0.24% | 24.84 | 25.28 | 20982 | 5245.17 | 1.23% |
| 2025-12-09 | 25.31 | 25.01 | -0.42 | -1.65% | 24.90 | 25.68 | 27265 | 6872.29 | 1.60% |
| 2025-12-08 | 25.26 | 25.43 | 0.17 | 0.67% | 25.07 | 25.70 | 33205 | 8439.82 | 1.95% |
| 2025-12-05 | 25.32 | 25.26 | -0.11 | -0.43% | 25.07 | 25.38 | 29886 | 7534.30 | 1.76% |
| 2025-12-04 | 24.80 | 25.37 | 0.73 | 2.96% | 24.80 | 25.50 | 52998 | 13385.85 | 3.12% |
| 2025-12-03 | 24.80 | 24.64 | -0.72 | -2.84% | 24.26 | 25.18 | 52638 | 12928.82 | 3.10% |
| 2025-12-02 | 25.75 | 25.36 | -0.49 | -1.90% | 25.25 | 25.93 | 21558 | 5488.39 | 1.27% |
| 2025-12-01 | 25.88 | 25.85 | -0.11 | -0.42% | 25.74 | 26.48 | 39375 | 10251.49 | 2.32% |
| 2025-11-28 | 25.18 | 25.96 | 0.72 | 2.85% | 25.14 | 26.14 | 37811 | 9756.97 | 2.22% |
| 2025-11-27 | 24.91 | 25.24 | 0.26 | 1.04% | 24.91 | 25.57 | 26614 | 6732.41 | 1.57% |
| 2025-11-26 | 25.34 | 24.98 | -0.36 | -1.42% | 24.90 | 25.68 | 23852 | 6026.04 | 1.40% |
| 2025-11-25 | 25.47 | 25.34 | -0.09 | -0.35% | 25.34 | 25.82 | 30934 | 7914.25 | 1.82% |
| 2025-11-24 | 24.58 | 25.43 | 0.93 | 3.80% | 24.45 | 25.58 | 61643 | 15422.16 | 3.63% |
| 2025-11-21 | 25.41 | 24.50 | -1.02 | -4.00% | 24.37 | 25.61 | 38509 | 9544.07 | 2.27% |
| 2025-11-20 | 25.95 | 25.52 | -0.24 | -0.93% | 25.45 | 26.10 | 21974 | 5643.59 | 1.29% |
| 2025-11-19 | 26.10 | 25.76 | -0.29 | -1.11% | 25.63 | 26.24 | 24312 | 6284.81 | 1.43% |
| 2025-11-18 | 26.41 | 26.05 | -0.55 | -2.07% | 25.91 | 26.50 | 30878 | 8078.93 | 1.82% |
| 2025-11-17 | 26.86 | 26.60 | 0.16 | 0.61% | 26.47 | 27.37 | 39568 | 10580.17 | 2.33% |
| 2025-11-14 | 26.60 | 26.44 | -0.16 | -0.60% | 26.44 | 26.99 | 29538 | 7887.12 | 1.74% |
| 2025-11-13 | 26.59 | 26.60 | -0.01 | -0.04% | 26.25 | 26.86 | 36468 | 9688.72 | 2.15% |
| 2025-11-12 | 27.46 | 26.61 | -0.76 | -2.78% | 26.40 | 27.46 | 42676 | 11410.83 | 2.51% |
| 2025-11-11 | 27.96 | 27.37 | -0.53 | -1.90% | 27.20 | 28.17 | 39575 | 10900.98 | 2.33% |
| 2025-11-10 | 28.28 | 27.90 | -0.50 | -1.76% | 27.70 | 28.40 | 39958 | 11164.58 | 2.35% |
| 2025-11-07 | 28.84 | 28.40 | -0.32 | -1.11% | 28.20 | 28.84 | 39163 | 11145.39 | 2.30% |
| 2025-11-06 | 28.47 | 28.72 | 0.26 | 0.91% | 28.38 | 29.20 | 56192 | 16182.48 | 3.31% |
| 2025-11-05 | 27.57 | 28.46 | 0.57 | 2.04% | 27.40 | 29.25 | 74139 | 21205.69 | 4.36% |
| 2025-11-04 | 28.58 | 27.89 | -0.69 | -2.41% | 27.60 | 28.84 | 94411 | 26551.90 | 5.55% |
| 2025-11-03 | 29.05 | 28.58 | -0.28 | -0.97% | 28.41 | 29.48 | 96512 | 27911.31 | 5.68% |
| 2025-10-31 | 28.23 | 28.86 | 0.35 | 1.23% | 28.23 | 29.37 | 104602 | 30030.13 | 6.15% |
| 2025-10-30 | 29.36 | 28.51 | -0.45 | -1.55% | 28.48 | 29.50 | 88440 | 25538.97 | 5.20% |
| 2025-10-29 | 30.35 | 28.96 | -0.96 | -3.21% | 28.76 | 30.50 | 162602 | 47781.66 | 9.56% |
| 2025-10-28 | 29.24 | 29.92 | -0.35 | -1.16% | 29.11 | 30.66 | 176813 | 53122.67 | 10.40% |
| 2025-10-27 | 28.05 | 30.27 | 2.15 | 7.65% | 27.55 | 30.79 | 259644 | 76657.16 | 15.27% |
| 2025-10-24 | 30.11 | 28.12 | -0.40 | -1.40% | 27.67 | 30.88 | 228820 | 65315.86 | 13.46% |
| 2025-10-23 | 29.30 | 28.52 | -1.38 | -4.62% | 27.16 | 29.40 | 342062 | 96391.84 | 20.12% |
| 2025-10-22 | 29.90 | 29.90 | 2.72 | 10.01% | 28.50 | 29.90 | 174195 | 51735.64 | 10.25% |
| 2025-10-21 | 25.23 | 27.18 | 2.47 | 10.00% | 25.23 | 27.18 | 84459 | 22469.13 | 4.97% |
| 2025-10-20 | 24.00 | 24.71 | 2.25 | 10.02% | 23.99 | 24.71 | 221818 | 54423.28 | 13.05% |
| 2025-10-17 | 22.96 | 22.46 | -0.58 | -2.52% | 22.46 | 23.12 | 34420 | 7839.14 | 2.02% |
| 2025-10-16 | 23.72 | 23.04 | -0.62 | -2.62% | 22.95 | 23.75 | 42495 | 9866.07 | 2.50% |
| 2025-10-15 | 23.16 | 23.66 | 0.41 | 1.76% | 22.96 | 23.70 | 49505 | 11590.12 | 2.91% |
| 2025-10-14 | 23.28 | 23.25 | 0.21 | 0.91% | 23.07 | 23.68 | 47585 | 11110.17 | 2.80% |
| 2025-10-13 | 22.88 | 23.04 | -0.54 | -2.29% | 22.68 | 23.49 | 59523 | 13740.45 | 3.50% |
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。
