| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 14.87 | 15.03 | 0.13 | 0.87% | 14.81 | 15.35 | 570854 | 86136.07 | 3.78% |
| 2025-10-09 | 14.90 | 14.90 | -0.02 | -0.13% | 14.47 | 14.93 | 458521 | 67492.09 | 3.04% |
| 2025-09-30 | 14.36 | 14.92 | 0.56 | 3.90% | 14.30 | 15.05 | 593083 | 87612.88 | 3.93% |
| 2025-09-29 | 14.33 | 14.36 | -0.03 | -0.21% | 13.96 | 14.43 | 320538 | 45468.48 | 2.12% |
| 2025-09-26 | 14.15 | 14.39 | 0.26 | 1.84% | 14.12 | 14.56 | 460911 | 66323.70 | 3.05% |
| 2025-09-25 | 14.12 | 14.13 | -0.12 | -0.84% | 14.11 | 14.25 | 211492 | 29985.16 | 1.40% |
| 2025-09-24 | 14.10 | 14.25 | 0.07 | 0.49% | 13.91 | 14.27 | 255658 | 36185.34 | 1.69% |
| 2025-09-23 | 14.33 | 14.18 | -0.12 | -0.84% | 13.87 | 14.39 | 308442 | 43301.75 | 2.04% |
| 2025-09-22 | 14.20 | 14.30 | 0.08 | 0.56% | 14.12 | 14.34 | 302248 | 43024.55 | 2.00% |
| 2025-09-19 | 13.88 | 14.22 | 0.31 | 2.23% | 13.85 | 14.34 | 480331 | 68322.97 | 3.18% |
| 2025-09-18 | 14.13 | 13.91 | -0.22 | -1.56% | 13.70 | 14.27 | 392494 | 55109.12 | 2.60% |
| 2025-09-17 | 14.14 | 14.13 | -0.07 | -0.49% | 14.02 | 14.17 | 250839 | 35358.00 | 1.66% |
| 2025-09-16 | 14.20 | 14.20 | -0.04 | -0.28% | 13.99 | 14.26 | 281270 | 39750.95 | 1.86% |
| 2025-09-15 | 14.27 | 14.24 | 0.04 | 0.28% | 14.12 | 14.40 | 331769 | 47266.09 | 2.20% |
| 2025-09-12 | 14.08 | 14.20 | 0.13 | 0.92% | 14.02 | 14.39 | 424565 | 60533.41 | 2.81% |
| 2025-09-11 | 13.85 | 14.07 | 0.24 | 1.74% | 13.70 | 14.11 | 395382 | 55230.06 | 2.62% |
| 2025-09-10 | 13.69 | 13.83 | 0.14 | 1.02% | 13.63 | 13.94 | 309984 | 42893.36 | 2.05% |
| 2025-09-09 | 13.95 | 13.69 | -0.23 | -1.65% | 13.58 | 13.98 | 363517 | 49998.87 | 2.41% |
| 2025-09-08 | 14.03 | 13.92 | -0.09 | -0.64% | 13.76 | 14.09 | 547836 | 75983.02 | 3.63% |
| 2025-09-05 | 13.81 | 14.01 | 0.11 | 0.79% | 13.66 | 14.15 | 470877 | 65869.13 | 3.12% |
| 2025-09-04 | 14.50 | 13.90 | -0.87 | -5.89% | 13.48 | 14.57 | 961962 | 135077.70 | 6.37% |
| 2025-09-03 | 16.47 | 14.77 | -1.64 | -9.99% | 14.77 | 16.51 | 865949 | 132665.44 | 5.73% |
| 2025-09-02 | 16.89 | 16.41 | -0.46 | -2.73% | 16.07 | 16.89 | 620484 | 101263.98 | 4.11% |
| 2025-09-01 | 17.49 | 16.87 | -0.48 | -2.77% | 16.50 | 17.50 | 917408 | 154194.11 | 6.07% |
| 2025-08-29 | 16.49 | 17.35 | 0.95 | 5.79% | 16.41 | 17.39 | 1405654 | 238418.73 | 9.31% |
| 2025-08-28 | 16.12 | 16.40 | 0.52 | 3.27% | 15.83 | 16.40 | 699751 | 113164.57 | 4.63% |
| 2025-08-27 | 16.37 | 15.88 | -0.49 | -2.99% | 15.88 | 16.54 | 574604 | 93309.77 | 3.80% |
| 2025-08-26 | 16.53 | 16.37 | -0.23 | -1.39% | 16.28 | 16.61 | 519012 | 85185.58 | 3.44% |
| 2025-08-25 | 16.56 | 16.60 | 0.05 | 0.30% | 16.32 | 16.67 | 761670 | 125888.64 | 5.04% |
| 2025-08-22 | 16.35 | 16.55 | 0.20 | 1.22% | 16.01 | 16.56 | 605785 | 98706.05 | 4.01% |
| 2025-08-21 | 16.65 | 16.35 | -0.25 | -1.51% | 16.33 | 16.74 | 420876 | 69325.55 | 2.79% |
| 2025-08-20 | 16.58 | 16.60 | -0.06 | -0.36% | 16.45 | 16.86 | 498768 | 82921.03 | 3.30% |
| 2025-08-19 | 16.88 | 16.66 | -0.27 | -1.59% | 16.51 | 17.03 | 598806 | 99688.70 | 3.96% |
| 2025-08-18 | 16.43 | 16.93 | 0.50 | 3.04% | 16.33 | 16.96 | 838336 | 139412.55 | 5.55% |
| 2025-08-15 | 16.51 | 16.43 | -0.27 | -1.62% | 16.13 | 16.54 | 759101 | 123812.43 | 5.03% |
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。
