| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.83 | 4.80 | -0.02 | -0.41% | 4.73 | 4.86 | 174262 | 8356.93 | 2.16% |
| 2025-10-24 | 4.87 | 4.82 | -0.05 | -1.03% | 4.81 | 4.92 | 157730 | 7673.47 | 1.96% |
| 2025-10-23 | 4.73 | 4.87 | 0.12 | 2.53% | 4.71 | 4.89 | 162980 | 7815.60 | 2.02% |
| 2025-10-22 | 4.71 | 4.75 | -0.04 | -0.84% | 4.65 | 4.79 | 177375 | 8398.02 | 2.20% |
| 2025-10-21 | 4.60 | 4.79 | 0.21 | 4.59% | 4.57 | 4.80 | 226927 | 10711.61 | 2.81% |
| 2025-10-20 | 4.55 | 4.58 | 0.07 | 1.55% | 4.53 | 4.60 | 145603 | 6660.49 | 1.81% |
| 2025-10-17 | 4.53 | 4.51 | -0.06 | -1.31% | 4.50 | 4.61 | 133663 | 6068.98 | 1.66% |
| 2025-10-16 | 4.50 | 4.57 | 0.08 | 1.78% | 4.47 | 4.62 | 250370 | 11388.10 | 3.10% |
| 2025-10-15 | 4.44 | 4.49 | 0.04 | 0.90% | 4.44 | 4.52 | 79622 | 3566.77 | 0.99% |
| 2025-10-14 | 4.48 | 4.45 | -0.01 | -0.22% | 4.43 | 4.52 | 109862 | 4919.11 | 1.36% |
| 2025-10-13 | 4.42 | 4.46 | -0.04 | -0.89% | 4.30 | 4.47 | 132950 | 5884.02 | 1.65% |
| 2025-10-10 | 4.45 | 4.50 | 0.05 | 1.12% | 4.45 | 4.56 | 174921 | 7882.13 | 2.17% |
| 2025-10-09 | 4.49 | 4.45 | -0.03 | -0.67% | 4.42 | 4.52 | 130291 | 5802.27 | 1.62% |
| 2025-09-30 | 4.54 | 4.48 | -0.04 | -0.88% | 4.48 | 4.54 | 107057 | 4816.76 | 1.33% |
| 2025-09-29 | 4.60 | 4.52 | -0.06 | -1.31% | 4.42 | 4.61 | 163268 | 7347.56 | 2.02% |
| 2025-09-26 | 4.53 | 4.58 | 0.04 | 0.88% | 4.49 | 4.64 | 147473 | 6750.44 | 1.83% |
| 2025-09-25 | 4.62 | 4.54 | -0.09 | -1.94% | 4.52 | 4.66 | 168923 | 7739.80 | 2.09% |
| 2025-09-24 | 4.67 | 4.63 | -0.05 | -1.07% | 4.61 | 4.69 | 130055 | 6045.37 | 1.61% |
| 2025-09-23 | 4.77 | 4.68 | -0.08 | -1.68% | 4.56 | 4.77 | 205858 | 9545.06 | 2.55% |
| 2025-09-22 | 4.83 | 4.76 | -0.09 | -1.86% | 4.71 | 4.84 | 244650 | 11642.45 | 3.03% |
| 2025-09-19 | 4.93 | 4.85 | -0.17 | -3.39% | 4.78 | 5.06 | 447206 | 21734.31 | 5.55% |
| 2025-09-18 | 4.95 | 5.02 | 0.11 | 2.24% | 4.91 | 5.40 | 665101 | 34202.36 | 8.25% |
| 2025-09-17 | 4.90 | 4.91 | 0.02 | 0.41% | 4.84 | 4.94 | 131688 | 6452.20 | 1.63% |
| 2025-09-16 | 4.88 | 4.89 | 0.01 | 0.20% | 4.83 | 4.91 | 125140 | 6105.46 | 1.55% |
| 2025-09-15 | 4.83 | 4.88 | 0.06 | 1.24% | 4.76 | 4.88 | 147110 | 7099.65 | 1.82% |
| 2025-09-12 | 4.80 | 4.82 | 0.02 | 0.42% | 4.74 | 4.85 | 139926 | 6741.10 | 1.74% |
| 2025-09-11 | 4.78 | 4.80 | 0.01 | 0.21% | 4.73 | 4.81 | 163236 | 7797.70 | 2.02% |
| 2025-09-10 | 4.73 | 4.79 | 0.08 | 1.70% | 4.69 | 4.86 | 206791 | 9902.75 | 2.56% |
| 2025-09-09 | 4.74 | 4.71 | 0.01 | 0.21% | 4.67 | 4.74 | 107491 | 5052.06 | 1.33% |
| 2025-09-08 | 4.61 | 4.70 | 0.09 | 1.95% | 4.60 | 4.73 | 136581 | 6388.28 | 1.69% |
| 2025-09-05 | 4.56 | 4.61 | 0.07 | 1.54% | 4.47 | 4.62 | 108634 | 4954.14 | 1.35% |
| 2025-09-04 | 4.48 | 4.54 | 0.04 | 0.89% | 4.47 | 4.60 | 129960 | 5910.55 | 1.61% |
| 2025-09-03 | 4.66 | 4.50 | -0.16 | -3.43% | 4.49 | 4.67 | 110288 | 5042.77 | 1.37% |
| 2025-09-02 | 4.69 | 4.66 | -0.02 | -0.43% | 4.55 | 4.69 | 165216 | 7620.05 | 2.05% |
| 2025-09-01 | 4.66 | 4.68 | 0.02 | 0.43% | 4.62 | 4.73 | 142808 | 6689.41 | 1.77% |
| 2025-08-29 | 4.63 | 4.66 | 0.04 | 0.87% | 4.60 | 4.76 | 166360 | 7780.91 | 2.06% |
| 2025-08-28 | 4.64 | 4.62 | 0.00 | 0.00% | 4.46 | 4.70 | 137276 | 6297.91 | 1.70% |
| 2025-08-27 | 4.76 | 4.62 | -0.14 | -2.94% | 4.61 | 4.78 | 127699 | 5999.88 | 1.58% |
| 2025-08-26 | 4.72 | 4.76 | 0.07 | 1.49% | 4.67 | 4.79 | 140499 | 6665.53 | 1.74% |
| 2025-08-25 | 4.73 | 4.70 | -0.03 | -0.63% | 4.68 | 4.74 | 119254 | 5615.17 | 1.48% |
| 2025-08-22 | 4.74 | 4.73 | 0.01 | 0.21% | 4.65 | 4.76 | 115195 | 5406.90 | 1.43% |
| 2025-08-21 | 4.67 | 4.72 | 0.05 | 1.07% | 4.65 | 4.77 | 151358 | 7136.62 | 1.88% |
| 2025-08-20 | 4.61 | 4.67 | 0.05 | 1.08% | 4.59 | 4.67 | 107890 | 5009.13 | 1.34% |
| 2025-08-19 | 4.59 | 4.62 | 0.05 | 1.09% | 4.55 | 4.63 | 91947 | 4228.09 | 1.14% |
| 2025-08-18 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.66 | 136078 | 6266.74 | 1.69% |
| 2025-08-15 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.61 | 126296 | 5749.34 | 1.57% |
| 2025-08-14 | 4.73 | 4.56 | -0.16 | -3.39% | 4.56 | 4.73 | 153522 | 7103.18 | 1.90% |
| 2025-08-13 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.75 | 71411 | 3370.85 | 0.89% |
| 2025-08-12 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.75 | 78498 | 3707.92 | 0.97% |
| 2025-08-11 | 4.67 | 4.71 | 0.04 | 0.86% | 4.66 | 4.72 | 69413 | 3260.91 | 0.86% |
| 2025-08-08 | 4.69 | 4.67 | -0.03 | -0.64% | 4.64 | 4.70 | 88203 | 4116.70 | 1.09% |
| 2025-08-07 | 4.72 | 4.70 | -0.03 | -0.63% | 4.68 | 4.74 | 80413 | 3781.42 | 1.00% |
| 2025-08-06 | 4.74 | 4.73 | 0.00 | 0.00% | 4.67 | 4.77 | 125100 | 5901.47 | 1.55% |
| 2025-08-05 | 4.69 | 4.73 | 0.06 | 1.28% | 4.67 | 4.77 | 117111 | 5538.57 | 1.45% |
| 2025-08-04 | 4.64 | 4.67 | 0.00 | 0.00% | 4.60 | 4.70 | 91607 | 4269.96 | 1.14% |
| 2025-08-01 | 4.60 | 4.67 | 0.02 | 0.43% | 4.60 | 4.68 | 129617 | 6025.95 | 1.61% |
| 2025-07-31 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.92 | 239779 | 11357.93 | 2.97% |
| 2025-07-30 | 4.74 | 4.73 | -0.01 | -0.21% | 4.68 | 4.75 | 83074 | 3922.96 | 1.03% |
| 2025-07-29 | 4.75 | 4.74 | -0.01 | -0.21% | 4.68 | 4.76 | 113902 | 5368.71 | 1.41% |
| 2025-07-28 | 4.79 | 4.75 | -0.03 | -0.63% | 4.73 | 4.81 | 123597 | 5885.37 | 1.53% |
| 2025-07-25 | 4.83 | 4.78 | -0.05 | -1.04% | 4.78 | 4.85 | 107171 | 5153.08 | 1.33% |
| 2025-07-24 | 4.77 | 4.83 | 0.06 | 1.26% | 4.76 | 4.83 | 158580 | 7595.13 | 1.97% |
| 2025-07-23 | 4.85 | 4.77 | -0.18 | -3.64% | 4.73 | 4.94 | 333532 | 16098.87 | 4.14% |
| 2025-07-22 | 4.79 | 4.95 | 0.15 | 3.13% | 4.73 | 4.98 | 310674 | 15099.11 | 3.85% |
| 2025-07-21 | 4.75 | 4.80 | 0.04 | 0.84% | 4.73 | 4.82 | 136720 | 6534.67 | 1.70% |
| 2025-07-18 | 4.74 | 4.76 | 0.05 | 1.06% | 4.68 | 4.79 | 153396 | 7268.12 | 1.90% |
| 2025-07-17 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.74 | 82688 | 3882.07 | 1.03% |
| 2025-07-16 | 4.59 | 4.69 | 0.09 | 1.96% | 4.59 | 4.75 | 132571 | 6198.29 | 1.64% |
| 2025-07-15 | 4.69 | 4.60 | -0.09 | -1.92% | 4.53 | 4.70 | 122143 | 5601.94 | 1.51% |
| 2025-07-14 | 4.67 | 4.69 | 0.02 | 0.43% | 4.65 | 4.73 | 102682 | 4806.73 | 1.27% |
| 2025-07-11 | 4.65 | 4.67 | 0.02 | 0.43% | 4.60 | 4.68 | 114440 | 5315.92 | 1.42% |
| 2025-07-10 | 4.64 | 4.65 | 0.01 | 0.22% | 4.62 | 4.67 | 89426 | 4157.42 | 1.11% |
| 2025-07-09 | 4.66 | 4.64 | 0.00 | 0.00% | 4.62 | 4.68 | 96566 | 4491.63 | 1.20% |
| 2025-07-08 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.65 | 121151 | 5599.29 | 1.50% |
| 2025-07-07 | 4.54 | 4.59 | 0.06 | 1.32% | 4.51 | 4.60 | 81689 | 3735.76 | 1.01% |
| 2025-07-04 | 4.62 | 4.53 | -0.09 | -1.95% | 4.52 | 4.63 | 96458 | 4404.72 | 1.20% |
| 2025-07-03 | 4.57 | 4.62 | 0.05 | 1.09% | 4.57 | 4.63 | 109293 | 5028.71 | 1.36% |
| 2025-07-02 | 4.57 | 4.57 | 0.00 | 0.00% | 4.53 | 4.58 | 75071 | 3420.32 | 0.93% |
| 2025-07-01 | 4.57 | 4.57 | 0.00 | 0.00% | 4.52 | 4.59 | 84614 | 3854.27 | 1.05% |
| 2025-06-30 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 98971 | 4515.71 | 1.23% |
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。
