| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.46 | 4.47 | -0.01 | -0.22% | 4.45 | 4.58 | 137575 | 6185.68 | 1.71% |
| 2025-03-31 | 4.53 | 4.48 | -0.03 | -0.67% | 4.37 | 4.56 | 182770 | 8118.65 | 2.27% |
| 2025-03-28 | 4.81 | 4.51 | -0.33 | -6.82% | 4.51 | 4.84 | 276697 | 12809.62 | 3.43% |
| 2025-03-27 | 4.90 | 4.84 | -0.16 | -3.20% | 4.81 | 4.98 | 262090 | 12750.87 | 3.25% |
| 2025-03-26 | 4.79 | 5.00 | 0.26 | 5.49% | 4.72 | 5.15 | 373050 | 18502.38 | 4.63% |
| 2025-03-25 | 4.80 | 4.74 | -0.06 | -1.25% | 4.69 | 4.81 | 162745 | 7715.61 | 2.02% |
| 2025-03-24 | 4.97 | 4.80 | -0.17 | -3.42% | 4.68 | 5.02 | 242079 | 11668.64 | 3.00% |
| 2025-03-21 | 5.16 | 4.97 | -0.19 | -3.68% | 4.96 | 5.19 | 291867 | 14697.36 | 3.62% |
| 2025-03-20 | 4.98 | 5.16 | 0.15 | 2.99% | 4.98 | 5.27 | 415359 | 21508.32 | 5.15% |
| 2025-03-19 | 5.04 | 5.01 | 0.02 | 0.40% | 4.91 | 5.06 | 220647 | 11013.06 | 2.74% |
| 2025-03-18 | 5.10 | 4.99 | -0.03 | -0.60% | 4.97 | 5.38 | 494213 | 25304.47 | 6.13% |
| 2025-03-17 | 5.01 | 5.02 | -0.01 | -0.20% | 5.00 | 5.15 | 187571 | 9500.53 | 2.33% |
| 2025-03-14 | 4.97 | 5.03 | 0.06 | 1.21% | 4.95 | 5.14 | 205651 | 10338.32 | 2.55% |
| 2025-03-13 | 4.97 | 4.97 | -0.01 | -0.20% | 4.84 | 5.04 | 191269 | 9452.45 | 2.37% |
| 2025-03-12 | 4.98 | 4.98 | -0.01 | -0.20% | 4.97 | 5.21 | 358185 | 18066.05 | 4.44% |
| 2025-03-11 | 4.70 | 4.99 | 0.24 | 5.05% | 4.67 | 5.02 | 328528 | 16061.35 | 4.07% |
| 2025-03-10 | 4.85 | 4.75 | -0.07 | -1.45% | 4.71 | 4.86 | 118979 | 5680.98 | 1.48% |
| 2025-03-07 | 4.78 | 4.82 | 0.02 | 0.42% | 4.73 | 4.83 | 155479 | 7449.20 | 1.93% |
| 2025-03-06 | 4.62 | 4.80 | 0.18 | 3.90% | 4.61 | 4.94 | 268829 | 12801.91 | 3.33% |
| 2025-03-05 | 4.69 | 4.62 | -0.03 | -0.65% | 4.51 | 4.69 | 158349 | 7246.36 | 1.96% |
| 2025-03-04 | 4.62 | 4.65 | 0.03 | 0.65% | 4.58 | 4.68 | 118735 | 5507.18 | 1.47% |
| 2025-03-03 | 4.62 | 4.62 | 0.00 | 0.00% | 4.56 | 4.71 | 154911 | 7197.96 | 1.92% |
| 2025-02-28 | 4.85 | 4.62 | -0.26 | -5.33% | 4.61 | 4.87 | 243225 | 11487.32 | 3.02% |
| 2025-02-27 | 4.92 | 4.88 | -0.02 | -0.41% | 4.80 | 4.97 | 198972 | 9682.93 | 2.47% |
| 2025-02-26 | 4.90 | 4.90 | -0.08 | -1.61% | 4.86 | 4.94 | 225118 | 11013.52 | 2.79% |
| 2025-02-25 | 5.01 | 4.98 | 0.01 | 0.20% | 4.86 | 5.15 | 337413 | 16778.41 | 4.18% |
| 2025-02-24 | 4.95 | 4.97 | 0.08 | 1.64% | 4.89 | 5.07 | 273178 | 13597.57 | 3.39% |
| 2025-02-21 | 4.88 | 4.89 | 0.04 | 0.82% | 4.76 | 4.93 | 234007 | 11365.98 | 2.90% |
| 2025-02-20 | 4.90 | 4.85 | -0.05 | -1.02% | 4.84 | 4.91 | 207365 | 10104.05 | 2.57% |
| 2025-02-19 | 4.85 | 4.90 | 0.06 | 1.24% | 4.74 | 4.96 | 314876 | 15281.16 | 3.90% |
| 2025-02-18 | 5.02 | 4.84 | -0.19 | -3.78% | 4.80 | 5.10 | 436588 | 21355.20 | 5.41% |
| 2025-02-17 | 4.94 | 5.03 | 0.14 | 2.86% | 4.75 | 5.10 | 531836 | 26432.83 | 6.60% |
| 2025-02-14 | 4.96 | 4.89 | -0.09 | -1.81% | 4.88 | 5.36 | 696851 | 35080.54 | 8.64% |
| 2025-02-13 | 5.20 | 4.98 | 0.06 | 1.22% | 4.88 | 5.22 | 941741 | 47306.52 | 11.68% |
| 2025-02-12 | 4.47 | 4.92 | 0.45 | 10.07% | 4.43 | 4.92 | 272427 | 12795.85 | 3.38% |
| 2025-02-11 | 4.52 | 4.47 | -0.03 | -0.67% | 4.40 | 4.52 | 130727 | 5814.37 | 1.62% |
| 2025-02-10 | 4.42 | 4.50 | 0.12 | 2.74% | 4.41 | 4.51 | 121690 | 5421.43 | 1.51% |
| 2025-02-07 | 4.32 | 4.38 | 0.05 | 1.15% | 4.32 | 4.46 | 153093 | 6747.64 | 1.90% |
| 2025-02-06 | 4.29 | 4.33 | 0.02 | 0.46% | 4.18 | 4.34 | 160179 | 6846.75 | 1.99% |
| 2025-02-05 | 4.28 | 4.31 | 0.07 | 1.65% | 4.24 | 4.33 | 106092 | 4562.97 | 1.32% |
| 2025-01-27 | 4.34 | 4.24 | -0.06 | -1.40% | 4.23 | 4.47 | 122515 | 5284.70 | 1.52% |
| 2025-01-24 | 4.20 | 4.30 | 0.11 | 2.63% | 4.15 | 4.32 | 108879 | 4617.01 | 1.35% |
| 2025-01-23 | 4.19 | 4.19 | 0.02 | 0.48% | 4.19 | 4.31 | 104319 | 4439.43 | 1.29% |
| 2025-01-22 | 4.25 | 4.17 | -0.08 | -1.88% | 4.14 | 4.25 | 105569 | 4409.25 | 1.31% |
| 2025-01-21 | 4.29 | 4.25 | -0.03 | -0.70% | 4.22 | 4.32 | 97843 | 4169.48 | 1.21% |
| 2025-01-20 | 4.23 | 4.28 | 0.07 | 1.66% | 4.18 | 4.33 | 123001 | 5248.62 | 1.53% |
| 2025-01-17 | 4.26 | 4.21 | -0.05 | -1.17% | 4.15 | 4.27 | 112141 | 4718.55 | 1.39% |
| 2025-01-16 | 4.22 | 4.26 | 0.05 | 1.19% | 4.21 | 4.36 | 152922 | 6549.22 | 1.90% |
| 2025-01-15 | 4.20 | 4.21 | 0.02 | 0.48% | 4.14 | 4.28 | 135402 | 5706.07 | 1.68% |
| 2025-01-14 | 3.97 | 4.19 | 0.24 | 6.08% | 3.95 | 4.20 | 165259 | 6830.04 | 2.05% |
| 2025-01-13 | 3.90 | 3.95 | -0.02 | -0.50% | 3.78 | 3.97 | 150873 | 5868.25 | 1.87% |
| 2025-01-10 | 4.17 | 3.97 | -0.20 | -4.80% | 3.97 | 4.22 | 230118 | 9469.64 | 2.85% |
| 2025-01-09 | 4.13 | 4.17 | -0.01 | -0.24% | 4.12 | 4.25 | 168705 | 7063.03 | 2.09% |
| 2025-01-08 | 4.07 | 4.18 | 0.10 | 2.45% | 4.01 | 4.20 | 256450 | 10529.46 | 3.18% |
| 2025-01-07 | 3.93 | 4.08 | 0.17 | 4.35% | 3.91 | 4.08 | 236097 | 9432.24 | 2.93% |
| 2025-01-06 | 4.08 | 3.91 | -0.18 | -4.40% | 3.84 | 4.08 | 212952 | 8397.94 | 2.64% |
| 2025-01-03 | 4.41 | 4.09 | -0.31 | -7.05% | 4.05 | 4.49 | 305140 | 12830.08 | 3.78% |
| 2025-01-02 | 4.43 | 4.40 | -0.07 | -1.57% | 4.34 | 4.55 | 223011 | 9920.36 | 2.77% |
| 2024-12-31 | 4.66 | 4.47 | -0.22 | -4.69% | 4.44 | 4.70 | 322319 | 14635.71 | 4.00% |
| 2024-12-30 | 4.79 | 4.69 | -0.17 | -3.50% | 4.61 | 4.84 | 339535 | 15906.67 | 4.21% |
| 2024-12-27 | 4.80 | 4.86 | 0.07 | 1.46% | 4.74 | 5.25 | 439113 | 21829.48 | 5.45% |
| 2024-12-26 | 4.73 | 4.79 | -0.06 | -1.24% | 4.64 | 4.89 | 364627 | 17418.18 | 4.52% |
| 2024-12-25 | 5.08 | 4.85 | -0.26 | -5.09% | 4.60 | 5.14 | 618949 | 29728.83 | 7.68% |
| 2024-12-24 | 4.98 | 5.11 | 0.21 | 4.29% | 4.90 | 5.38 | 768347 | 39386.29 | 9.53% |
| 2024-12-23 | 5.22 | 4.90 | -0.33 | -6.31% | 4.81 | 5.22 | 683823 | 33817.51 | 8.48% |
| 2024-12-20 | 4.77 | 5.23 | 0.48 | 10.11% | 4.72 | 5.23 | 178258 | 9160.08 | 2.21% |
| 2024-12-19 | 4.79 | 4.75 | -0.11 | -2.26% | 4.65 | 4.88 | 260094 | 12344.74 | 3.23% |
| 2024-12-18 | 4.80 | 4.86 | 0.05 | 1.04% | 4.66 | 4.94 | 234495 | 11351.49 | 2.91% |
| 2024-12-17 | 5.13 | 4.81 | -0.36 | -6.96% | 4.77 | 5.17 | 396412 | 19392.96 | 4.92% |
| 2024-12-16 | 5.10 | 5.17 | 0.12 | 2.38% | 5.04 | 5.30 | 442213 | 22977.22 | 5.48% |
| 2024-12-13 | 5.13 | 5.05 | -0.07 | -1.37% | 5.04 | 5.26 | 419955 | 21579.43 | 5.21% |
| 2024-12-12 | 5.00 | 5.12 | 0.11 | 2.20% | 4.95 | 5.13 | 381168 | 19352.71 | 4.73% |
| 2024-12-11 | 4.92 | 5.01 | 0.14 | 2.87% | 4.87 | 5.01 | 327768 | 16326.68 | 4.06% |
| 2024-12-10 | 4.97 | 4.87 | -0.01 | -0.20% | 4.86 | 5.02 | 332970 | 16433.44 | 4.13% |
| 2024-12-09 | 4.98 | 4.88 | -0.10 | -2.01% | 4.84 | 5.08 | 362897 | 17967.42 | 4.50% |
| 2024-12-06 | 4.86 | 4.98 | 0.11 | 2.26% | 4.78 | 5.05 | 498670 | 24644.41 | 6.18% |
| 2024-12-05 | 4.92 | 4.87 | 0.04 | 0.83% | 4.74 | 4.94 | 465654 | 22525.52 | 5.77% |
| 2024-12-04 | 5.05 | 4.83 | -0.33 | -6.40% | 4.79 | 5.11 | 682661 | 33656.29 | 8.47% |
| 2024-12-03 | 5.31 | 5.16 | -0.31 | -5.67% | 4.98 | 5.44 | 1049390 | 54381.45 | 13.01% |
| 2024-12-02 | 4.80 | 5.47 | 0.50 | 10.06% | 4.72 | 5.47 | 1181416 | 61877.79 | 14.65% |
北巴传媒(600386)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。
