| 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 | 16.28 | 16.67 | 0.50 | 3.09% | 16.23 | 16.68 | 364005 | 60064.06 | 2.41% |
| 2026-02-02 | 16.44 | 16.17 | -0.33 | -2.00% | 16.15 | 16.74 | 312302 | 51380.63 | 2.06% |
| 2026-01-30 | 16.78 | 16.50 | -0.35 | -2.08% | 16.12 | 16.90 | 486374 | 80072.59 | 3.22% |
| 2026-01-29 | 17.00 | 16.85 | -0.21 | -1.23% | 16.81 | 17.27 | 461007 | 78410.22 | 3.05% |
| 2026-01-28 | 17.40 | 17.06 | -0.39 | -2.23% | 16.97 | 17.52 | 438921 | 75196.31 | 2.90% |
| 2026-01-27 | 17.06 | 17.45 | 0.28 | 1.63% | 16.87 | 17.48 | 497876 | 85788.34 | 3.29% |
| 2026-01-26 | 17.91 | 17.17 | -0.74 | -4.13% | 16.93 | 17.93 | 801259 | 138671.27 | 5.30% |
| 2026-01-23 | 17.56 | 17.91 | 0.35 | 1.99% | 17.40 | 18.16 | 1050790 | 187783.97 | 6.95% |
| 2026-01-22 | 17.07 | 17.56 | 0.41 | 2.39% | 17.04 | 17.57 | 609910 | 106129.32 | 4.03% |
| 2026-01-21 | 17.26 | 17.15 | -0.25 | -1.44% | 17.09 | 17.45 | 486988 | 84054.00 | 3.22% |
| 2026-01-20 | 17.95 | 17.40 | -0.54 | -3.01% | 17.17 | 18.08 | 703575 | 122769.80 | 4.65% |
| 2026-01-19 | 17.69 | 17.94 | 0.19 | 1.07% | 17.53 | 18.16 | 667536 | 119142.85 | 4.41% |
| 2026-01-16 | 18.20 | 17.75 | -0.27 | -1.50% | 17.56 | 18.30 | 739125 | 131752.81 | 4.89% |
| 2026-01-15 | 18.59 | 18.02 | -0.63 | -3.38% | 17.72 | 18.64 | 1177347 | 213116.22 | 7.78% |
| 2026-01-14 | 18.76 | 18.65 | -1.03 | -5.23% | 18.33 | 19.68 | 1829286 | 345191.66 | 12.10% |
| 2026-01-13 | 21.31 | 19.68 | -2.19 | -10.01% | 19.68 | 21.32 | 1135644 | 225988.92 | 7.51% |
| 2026-01-12 | 20.70 | 21.87 | 1.19 | 5.75% | 20.27 | 22.55 | 2436503 | 524392.75 | 16.11% |
| 2026-01-09 | 20.56 | 20.68 | -0.39 | -1.85% | 20.36 | 22.12 | 2659878 | 560963.94 | 17.59% |
| 2026-01-08 | 20.00 | 21.07 | 1.25 | 6.31% | 18.98 | 21.80 | 3400246 | 687967.00 | 22.48% |
| 2026-01-07 | 19.51 | 19.82 | 1.80 | 9.99% | 18.67 | 19.82 | 984321 | 190837.34 | 6.51% |
| 2026-01-06 | 16.05 | 18.02 | 1.64 | 10.01% | 15.99 | 18.02 | 1252150 | 215534.72 | 8.28% |
| 2026-01-05 | 15.65 | 16.38 | 0.96 | 6.23% | 15.40 | 16.94 | 1585374 | 255262.27 | 10.49% |
| 2025-12-31 | 14.95 | 15.42 | 0.42 | 2.80% | 14.86 | 15.57 | 783084 | 119365.21 | 5.18% |
| 2025-12-30 | 14.80 | 15.00 | 0.05 | 0.33% | 14.75 | 15.44 | 667980 | 101157.34 | 4.42% |
| 2025-12-29 | 14.93 | 14.95 | 0.06 | 0.40% | 14.73 | 15.02 | 463982 | 69161.29 | 3.07% |
| 2025-12-26 | 14.66 | 14.89 | 0.16 | 1.09% | 14.58 | 15.08 | 664718 | 98356.33 | 4.40% |
| 2025-12-25 | 14.41 | 14.73 | 0.32 | 2.22% | 14.37 | 14.85 | 563020 | 82639.08 | 3.73% |
| 2025-12-24 | 13.93 | 14.41 | 0.37 | 2.64% | 13.93 | 14.50 | 414611 | 59430.61 | 2.74% |
| 2025-12-23 | 14.38 | 14.04 | -0.34 | -2.36% | 13.96 | 14.40 | 328925 | 46479.36 | 2.18% |
| 2025-12-22 | 14.07 | 14.38 | 0.37 | 2.64% | 14.00 | 14.50 | 499966 | 71844.66 | 3.31% |
| 2025-12-19 | 13.75 | 14.01 | 0.20 | 1.45% | 13.74 | 14.20 | 262879 | 36876.57 | 1.74% |
| 2025-12-18 | 13.48 | 13.81 | 0.23 | 1.69% | 13.41 | 13.98 | 289524 | 39931.72 | 1.92% |
| 2025-12-17 | 13.53 | 13.58 | -0.09 | -0.66% | 13.30 | 13.70 | 259037 | 34883.94 | 1.71% |
| 2025-12-16 | 13.89 | 13.67 | -0.30 | -2.15% | 13.31 | 13.96 | 406538 | 55113.34 | 2.69% |
| 2025-12-15 | 14.16 | 13.97 | -0.19 | -1.34% | 13.90 | 14.19 | 237485 | 33337.57 | 1.57% |
| 2025-12-12 | 14.10 | 14.16 | 0.10 | 0.71% | 13.98 | 14.20 | 260638 | 36798.60 | 1.72% |
| 2025-12-11 | 14.34 | 14.06 | -0.22 | -1.54% | 14.05 | 14.43 | 334782 | 47614.16 | 2.22% |
| 2025-12-10 | 14.10 | 14.28 | 0.14 | 0.99% | 14.01 | 14.34 | 305038 | 43368.47 | 2.02% |
| 2025-12-09 | 14.00 | 14.14 | 0.06 | 0.43% | 13.95 | 14.30 | 347747 | 49313.76 | 2.30% |
| 2025-12-08 | 13.84 | 14.08 | 0.24 | 1.73% | 13.84 | 14.28 | 407665 | 57585.48 | 2.70% |
| 2025-12-05 | 13.57 | 13.84 | 0.24 | 1.76% | 13.44 | 13.86 | 246327 | 33777.59 | 1.63% |
| 2025-12-04 | 13.58 | 13.60 | 0.00 | 0.00% | 13.54 | 13.72 | 153636 | 20924.98 | 1.02% |
| 2025-12-03 | 13.84 | 13.60 | -0.24 | -1.73% | 13.57 | 13.85 | 192217 | 26232.00 | 1.27% |
| 2025-12-02 | 13.86 | 13.84 | -0.08 | -0.57% | 13.76 | 13.99 | 177622 | 24665.08 | 1.18% |
| 2025-12-01 | 13.79 | 13.92 | 0.19 | 1.38% | 13.74 | 14.03 | 221490 | 30795.08 | 1.47% |
| 2025-11-28 | 13.63 | 13.73 | 0.13 | 0.96% | 13.51 | 13.73 | 147645 | 20190.36 | 0.98% |
| 2025-11-27 | 13.66 | 13.60 | -0.08 | -0.58% | 13.56 | 13.72 | 162729 | 22170.91 | 1.08% |
| 2025-11-26 | 14.00 | 13.68 | -0.40 | -2.84% | 13.65 | 14.02 | 305549 | 42086.52 | 2.02% |
| 2025-11-25 | 14.00 | 14.08 | -0.05 | -0.35% | 13.84 | 14.20 | 366293 | 51405.35 | 2.42% |
| 2025-11-24 | 13.40 | 14.13 | 0.73 | 5.45% | 13.36 | 14.15 | 555440 | 77129.73 | 3.68% |
| 2025-11-21 | 13.36 | 13.40 | -0.20 | -1.47% | 13.16 | 13.75 | 284992 | 38265.14 | 1.89% |
| 2025-11-20 | 13.80 | 13.60 | -0.27 | -1.95% | 13.57 | 13.90 | 225405 | 30810.21 | 1.49% |
| 2025-11-19 | 13.72 | 13.87 | 0.14 | 1.02% | 13.66 | 13.98 | 256573 | 35498.98 | 1.70% |
| 2025-11-18 | 14.14 | 13.73 | -0.41 | -2.90% | 13.70 | 14.14 | 277308 | 38282.18 | 1.83% |
| 2025-11-17 | 14.05 | 14.14 | 0.44 | 3.21% | 14.00 | 14.39 | 532208 | 75471.17 | 3.52% |
| 2025-11-14 | 13.72 | 13.70 | -0.09 | -0.65% | 13.69 | 13.92 | 194188 | 26809.85 | 1.28% |
| 2025-11-13 | 13.72 | 13.79 | 0.06 | 0.44% | 13.66 | 13.82 | 146864 | 20195.39 | 0.97% |
| 2025-11-12 | 13.93 | 13.73 | -0.21 | -1.51% | 13.60 | 13.94 | 240379 | 32907.00 | 1.59% |
| 2025-11-11 | 14.07 | 13.94 | -0.08 | -0.57% | 13.92 | 14.07 | 145812 | 20392.27 | 0.96% |
| 2025-11-10 | 14.10 | 14.02 | -0.04 | -0.28% | 13.96 | 14.12 | 134212 | 18805.05 | 0.89% |
| 2025-11-07 | 14.16 | 14.06 | -0.09 | -0.64% | 14.01 | 14.18 | 161993 | 22759.18 | 1.07% |
| 2025-11-06 | 13.97 | 14.15 | 0.22 | 1.58% | 13.97 | 14.26 | 210084 | 29734.51 | 1.39% |
| 2025-11-05 | 13.83 | 13.93 | -0.03 | -0.21% | 13.80 | 14.01 | 162562 | 22649.77 | 1.08% |
| 2025-11-04 | 14.11 | 13.96 | -0.21 | -1.48% | 13.88 | 14.15 | 187016 | 26196.98 | 1.24% |
| 2025-11-03 | 14.32 | 14.17 | -0.15 | -1.05% | 14.00 | 14.32 | 249217 | 35138.82 | 1.65% |
| 2025-10-31 | 14.28 | 14.32 | 0.04 | 0.28% | 14.24 | 14.38 | 187668 | 26855.47 | 1.24% |
| 2025-10-30 | 14.61 | 14.28 | -0.40 | -2.72% | 14.28 | 14.62 | 365223 | 52712.88 | 2.42% |
| 2025-10-29 | 14.82 | 14.68 | -0.15 | -1.01% | 14.60 | 14.82 | 332794 | 48778.93 | 2.20% |
| 2025-10-28 | 14.70 | 14.83 | 0.20 | 1.37% | 14.52 | 14.99 | 481235 | 71071.12 | 3.18% |
| 2025-10-27 | 14.70 | 14.63 | -0.16 | -1.08% | 14.52 | 14.78 | 430042 | 62858.40 | 2.85% |
| 2025-10-24 | 14.46 | 14.79 | 0.42 | 2.92% | 14.45 | 14.98 | 511182 | 75562.35 | 3.38% |
| 2025-10-23 | 14.27 | 14.37 | 0.09 | 0.63% | 13.90 | 14.37 | 215816 | 30390.47 | 1.43% |
| 2025-10-22 | 14.48 | 14.28 | -0.20 | -1.38% | 14.24 | 14.49 | 185705 | 26616.43 | 1.23% |
| 2025-10-21 | 14.55 | 14.48 | 0.01 | 0.07% | 14.45 | 14.80 | 285509 | 41673.62 | 1.89% |
| 2025-10-20 | 14.32 | 14.47 | 0.23 | 1.62% | 14.20 | 14.52 | 234806 | 33769.45 | 1.55% |
| 2025-10-17 | 14.63 | 14.24 | -0.39 | -2.67% | 14.18 | 14.78 | 268438 | 38762.88 | 1.78% |
| 2025-10-16 | 14.91 | 14.63 | -0.35 | -2.34% | 14.60 | 15.09 | 281726 | 41706.38 | 1.86% |
| 2025-10-15 | 15.07 | 14.98 | -0.11 | -0.73% | 14.70 | 15.08 | 318394 | 47337.00 | 2.11% |
| 2025-10-14 | 15.38 | 15.09 | -0.29 | -1.89% | 15.02 | 15.39 | 446214 | 67587.02 | 2.95% |
| 2025-10-13 | 14.66 | 15.38 | 0.35 | 2.33% | 14.56 | 15.39 | 592398 | 90063.38 | 3.92% |
北方导航(600435)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。
