| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.60 | 4.55 | -0.05 | -1.09% | 4.52 | 4.64 | 99671 | 4560.41 | 1.24% |
| 2025-06-16 | 4.50 | 4.60 | 0.05 | 1.10% | 4.50 | 4.67 | 113143 | 5203.69 | 1.40% |
| 2025-06-13 | 4.68 | 4.55 | -0.14 | -2.99% | 4.52 | 4.70 | 170297 | 7790.66 | 2.11% |
| 2025-06-12 | 4.69 | 4.69 | -0.04 | -0.85% | 4.66 | 4.78 | 140924 | 6615.76 | 1.75% |
| 2025-06-11 | 4.58 | 4.73 | 0.14 | 3.05% | 4.58 | 4.80 | 289968 | 13649.94 | 3.60% |
| 2025-06-10 | 4.65 | 4.59 | -0.06 | -1.29% | 4.51 | 4.66 | 164349 | 7525.34 | 2.04% |
| 2025-06-09 | 4.63 | 4.65 | 0.02 | 0.43% | 4.61 | 4.66 | 137406 | 6375.87 | 1.70% |
| 2025-06-06 | 4.65 | 4.63 | -0.01 | -0.22% | 4.57 | 4.73 | 168191 | 7783.60 | 2.09% |
| 2025-06-05 | 4.70 | 4.64 | 0.00 | 0.00% | 4.58 | 4.73 | 195004 | 9016.48 | 2.42% |
| 2025-06-04 | 4.75 | 4.64 | -0.13 | -2.73% | 4.60 | 4.83 | 398133 | 18566.63 | 4.94% |
| 2025-06-03 | 4.65 | 4.77 | 0.10 | 2.14% | 4.60 | 5.07 | 562174 | 27199.61 | 6.97% |
| 2025-05-30 | 4.62 | 4.67 | 0.03 | 0.65% | 4.52 | 4.75 | 394323 | 18297.62 | 4.89% |
| 2025-05-29 | 4.61 | 4.64 | 0.05 | 1.09% | 4.50 | 4.72 | 374020 | 17335.67 | 4.64% |
| 2025-05-28 | 4.43 | 4.59 | 0.18 | 4.08% | 4.43 | 4.85 | 495497 | 23152.04 | 6.14% |
| 2025-05-27 | 4.26 | 4.41 | 0.12 | 2.80% | 4.23 | 4.58 | 393718 | 17429.19 | 4.88% |
| 2025-05-26 | 4.20 | 4.29 | 0.10 | 2.39% | 4.16 | 4.31 | 131117 | 5560.10 | 1.63% |
| 2025-05-23 | 4.31 | 4.19 | -0.12 | -2.78% | 4.17 | 4.32 | 175379 | 7441.38 | 2.17% |
| 2025-05-22 | 4.35 | 4.31 | -0.06 | -1.37% | 4.30 | 4.51 | 188996 | 8292.95 | 2.34% |
| 2025-05-21 | 4.39 | 4.37 | -0.03 | -0.68% | 4.32 | 4.41 | 79331 | 3456.93 | 0.98% |
| 2025-05-20 | 4.32 | 4.40 | 0.08 | 1.85% | 4.29 | 4.40 | 108140 | 4720.28 | 1.34% |
| 2025-05-19 | 4.28 | 4.32 | 0.07 | 1.65% | 4.24 | 4.35 | 100658 | 4341.79 | 1.25% |
| 2025-05-16 | 4.25 | 4.25 | -0.01 | -0.23% | 4.22 | 4.27 | 80674 | 3427.73 | 1.00% |
| 2025-05-15 | 4.31 | 4.26 | -0.06 | -1.39% | 4.26 | 4.33 | 80307 | 3440.42 | 1.00% |
| 2025-05-14 | 4.30 | 4.32 | 0.00 | 0.00% | 4.25 | 4.35 | 97110 | 4170.16 | 1.20% |
| 2025-05-13 | 4.36 | 4.32 | -0.01 | -0.23% | 4.30 | 4.40 | 94000 | 4071.14 | 1.17% |
| 2025-05-12 | 4.35 | 4.33 | 0.01 | 0.23% | 4.29 | 4.36 | 86141 | 3720.46 | 1.07% |
| 2025-05-09 | 4.41 | 4.32 | -0.09 | -2.04% | 4.30 | 4.43 | 114073 | 4948.19 | 1.41% |
| 2025-05-08 | 4.39 | 4.41 | 0.02 | 0.46% | 4.35 | 4.45 | 218786 | 9660.43 | 2.71% |
| 2025-05-07 | 4.38 | 4.39 | 0.04 | 0.92% | 4.34 | 4.66 | 316754 | 14062.94 | 3.93% |
| 2025-05-06 | 4.19 | 4.35 | 0.19 | 4.57% | 4.19 | 4.36 | 162157 | 7000.83 | 2.01% |
| 2025-04-30 | 4.28 | 4.16 | -0.12 | -2.80% | 4.15 | 4.31 | 154325 | 6504.94 | 1.91% |
| 2025-04-29 | 4.20 | 4.28 | 0.08 | 1.90% | 4.17 | 4.31 | 119746 | 5122.62 | 1.48% |
| 2025-04-28 | 4.33 | 4.20 | -0.14 | -3.23% | 4.18 | 4.34 | 123116 | 5214.87 | 1.53% |
| 2025-04-25 | 4.30 | 4.34 | 0.06 | 1.40% | 4.28 | 4.40 | 99520 | 4324.94 | 1.23% |
| 2025-04-24 | 4.30 | 4.28 | -0.04 | -0.93% | 4.26 | 4.40 | 117410 | 5073.98 | 1.46% |
| 2025-04-23 | 4.31 | 4.32 | 0.01 | 0.23% | 4.30 | 4.35 | 110383 | 4773.25 | 1.37% |
| 2025-04-22 | 4.25 | 4.31 | 0.06 | 1.41% | 4.24 | 4.33 | 128549 | 5509.65 | 1.59% |
| 2025-04-21 | 4.23 | 4.25 | 0.03 | 0.71% | 4.19 | 4.28 | 86592 | 3683.88 | 1.07% |
| 2025-04-18 | 4.20 | 4.22 | 0.02 | 0.48% | 4.16 | 4.24 | 77125 | 3239.14 | 0.96% |
| 2025-04-17 | 4.18 | 4.20 | 0.00 | 0.00% | 4.17 | 4.27 | 87408 | 3698.66 | 1.08% |
| 2025-04-16 | 4.24 | 4.20 | -0.04 | -0.94% | 4.10 | 4.25 | 137058 | 5730.10 | 1.70% |
| 2025-04-15 | 4.22 | 4.24 | 0.02 | 0.47% | 4.20 | 4.29 | 121152 | 5138.75 | 1.50% |
| 2025-04-14 | 4.28 | 4.22 | -0.05 | -1.17% | 4.21 | 4.32 | 236678 | 10083.42 | 2.93% |
| 2025-04-11 | 4.11 | 4.27 | 0.12 | 2.89% | 4.11 | 4.48 | 243927 | 10398.89 | 3.02% |
| 2025-04-10 | 4.14 | 4.15 | 0.08 | 1.97% | 4.10 | 4.23 | 152302 | 6358.45 | 1.89% |
| 2025-04-09 | 3.90 | 4.07 | 0.11 | 2.78% | 3.59 | 4.10 | 215537 | 8414.49 | 2.67% |
| 2025-04-08 | 4.06 | 3.96 | -0.10 | -2.46% | 3.86 | 4.10 | 232733 | 9215.45 | 2.89% |
| 2025-04-07 | 4.23 | 4.06 | -0.45 | -9.98% | 4.06 | 4.33 | 178162 | 7322.38 | 2.21% |
| 2025-04-03 | 4.45 | 4.51 | 0.00 | 0.00% | 4.43 | 4.53 | 118300 | 5309.40 | 1.47% |
| 2025-04-02 | 4.48 | 4.51 | 0.04 | 0.89% | 4.44 | 4.62 | 170637 | 7723.25 | 2.12% |
| 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% |
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。
