| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 17.44 | 16.70 | -0.75 | -4.30% | 16.51 | 17.64 | 1070675 | 180067.36 | 7.09% |
| 2025-08-13 | 16.85 | 17.45 | 0.55 | 3.25% | 16.78 | 17.74 | 1141304 | 199172.72 | 7.56% |
| 2025-08-12 | 17.46 | 16.90 | -0.66 | -3.76% | 16.85 | 17.49 | 896713 | 152720.81 | 5.94% |
| 2025-08-11 | 17.23 | 17.56 | 0.16 | 0.92% | 17.15 | 17.89 | 884353 | 155083.16 | 5.86% |
| 2025-08-08 | 17.32 | 17.40 | -0.15 | -0.85% | 17.05 | 17.76 | 833785 | 144816.80 | 5.52% |
| 2025-08-07 | 18.03 | 17.55 | -0.55 | -3.04% | 17.31 | 18.05 | 1073639 | 187994.72 | 7.11% |
| 2025-08-06 | 17.00 | 18.10 | 1.07 | 6.28% | 16.82 | 18.17 | 1460568 | 259527.50 | 9.67% |
| 2025-08-05 | 17.08 | 17.03 | -0.03 | -0.18% | 16.76 | 17.58 | 1017998 | 174265.69 | 6.74% |
| 2025-08-04 | 16.30 | 17.06 | 0.44 | 2.65% | 16.25 | 17.50 | 977976 | 167365.84 | 6.47% |
| 2025-08-01 | 17.63 | 16.62 | -1.26 | -7.05% | 16.45 | 17.63 | 1195635 | 201834.05 | 7.92% |
| 2025-07-31 | 17.01 | 17.88 | 0.49 | 2.82% | 17.01 | 18.16 | 1472707 | 261823.88 | 9.75% |
| 2025-07-30 | 17.85 | 17.39 | -0.26 | -1.47% | 16.89 | 18.30 | 1685978 | 296078.62 | 11.16% |
| 2025-07-29 | 16.30 | 17.65 | 1.19 | 7.23% | 16.16 | 17.70 | 1447573 | 246558.67 | 9.58% |
| 2025-07-28 | 15.68 | 16.46 | 0.88 | 5.65% | 15.66 | 16.55 | 1248816 | 202425.98 | 8.27% |
| 2025-07-25 | 15.70 | 15.58 | -0.27 | -1.70% | 15.46 | 16.08 | 839840 | 131005.95 | 5.56% |
| 2025-07-24 | 14.65 | 15.85 | 1.07 | 7.24% | 14.60 | 16.26 | 1502266 | 235042.00 | 9.95% |
| 2025-07-23 | 15.25 | 14.78 | -0.76 | -4.89% | 14.76 | 15.25 | 863494 | 129030.52 | 5.72% |
| 2025-07-22 | 15.25 | 15.54 | 0.24 | 1.57% | 15.12 | 16.08 | 1125013 | 175900.50 | 7.45% |
| 2025-07-21 | 15.25 | 15.30 | 0.12 | 0.79% | 14.98 | 15.64 | 886371 | 135634.23 | 5.87% |
| 2025-07-18 | 14.85 | 15.18 | 0.36 | 2.43% | 14.71 | 15.28 | 981983 | 146992.47 | 6.50% |
| 2025-07-17 | 14.36 | 14.82 | 0.46 | 3.20% | 14.33 | 14.89 | 874946 | 128908.05 | 5.79% |
| 2025-07-16 | 14.34 | 14.36 | -0.14 | -0.97% | 14.29 | 14.53 | 444088 | 63997.59 | 2.94% |
| 2025-07-15 | 14.51 | 14.50 | -0.13 | -0.89% | 14.32 | 14.76 | 571545 | 82804.67 | 3.78% |
| 2025-07-14 | 14.62 | 14.63 | 0.00 | 0.00% | 14.44 | 14.96 | 694348 | 101724.08 | 4.60% |
| 2025-07-11 | 14.18 | 14.63 | 0.57 | 4.05% | 14.18 | 14.80 | 1124553 | 163604.16 | 7.45% |
| 2025-07-10 | 14.23 | 14.06 | -0.35 | -2.43% | 13.79 | 14.23 | 676098 | 94252.92 | 4.48% |
| 2025-07-09 | 14.16 | 14.41 | 0.31 | 2.20% | 14.07 | 14.88 | 1062022 | 153754.88 | 7.03% |
| 2025-07-08 | 14.00 | 14.10 | -0.06 | -0.42% | 13.82 | 14.10 | 609815 | 85263.77 | 4.04% |
| 2025-07-07 | 14.02 | 14.16 | 0.15 | 1.07% | 13.73 | 14.26 | 754615 | 106241.34 | 5.00% |
| 2025-07-04 | 14.00 | 14.01 | -0.04 | -0.28% | 13.86 | 14.20 | 692776 | 97086.53 | 4.59% |
| 2025-07-03 | 14.20 | 14.05 | -0.06 | -0.43% | 13.84 | 14.38 | 874709 | 122612.77 | 5.79% |
| 2025-07-02 | 14.70 | 14.11 | -0.89 | -5.93% | 14.00 | 14.94 | 1359377 | 195179.16 | 9.01% |
| 2025-07-01 | 15.59 | 15.00 | -0.59 | -3.78% | 14.71 | 16.18 | 2350880 | 361242.12 | 15.58% |
| 2025-06-30 | 13.97 | 15.59 | 1.42 | 10.02% | 13.96 | 15.59 | 2298500 | 342558.59 | 15.23% |
| 2025-06-27 | 15.00 | 14.17 | -0.12 | -0.84% | 14.13 | 15.44 | 2446391 | 356999.72 | 16.21% |
| 2025-06-26 | 14.29 | 14.29 | 1.30 | 10.01% | 14.00 | 14.29 | 511537 | 72988.98 | 3.39% |
| 2025-06-25 | 11.81 | 12.99 | 1.18 | 9.99% | 11.81 | 12.99 | 507061 | 65208.39 | 3.36% |
| 2025-06-24 | 11.51 | 11.81 | -0.15 | -1.25% | 11.46 | 11.91 | 404294 | 47424.18 | 2.68% |
| 2025-06-23 | 11.90 | 11.96 | 0.25 | 2.13% | 11.77 | 12.21 | 514545 | 61926.48 | 3.41% |
| 2025-06-20 | 11.66 | 11.71 | 0.01 | 0.09% | 11.61 | 11.99 | 339487 | 40002.80 | 2.25% |
| 2025-06-19 | 11.71 | 11.70 | -0.12 | -1.02% | 11.49 | 11.79 | 299822 | 34848.20 | 1.99% |
| 2025-06-18 | 11.63 | 11.82 | 0.16 | 1.37% | 11.58 | 11.85 | 364768 | 42841.51 | 2.42% |
| 2025-06-17 | 11.65 | 11.66 | -0.01 | -0.09% | 11.39 | 11.67 | 266121 | 30687.38 | 1.76% |
| 2025-06-16 | 11.44 | 11.69 | 0.30 | 2.63% | 11.27 | 11.73 | 493824 | 57081.86 | 3.27% |
| 2025-06-13 | 11.15 | 11.39 | 0.36 | 3.26% | 11.09 | 11.50 | 467325 | 52837.30 | 3.10% |
| 2025-06-12 | 11.15 | 11.03 | -0.13 | -1.16% | 11.00 | 11.15 | 115031 | 12735.45 | 0.76% |
| 2025-06-11 | 10.93 | 11.16 | 0.23 | 2.10% | 10.87 | 11.20 | 249955 | 27699.96 | 1.66% |
| 2025-06-10 | 11.06 | 10.93 | -0.17 | -1.53% | 10.80 | 11.10 | 213069 | 23301.35 | 1.41% |
| 2025-06-09 | 11.05 | 11.10 | 0.10 | 0.91% | 11.05 | 11.22 | 203678 | 22653.01 | 1.35% |
| 2025-06-06 | 11.17 | 11.00 | -0.14 | -1.26% | 10.97 | 11.18 | 206735 | 22828.62 | 1.37% |
| 2025-06-05 | 11.10 | 11.14 | -0.03 | -0.27% | 10.95 | 11.17 | 210475 | 23345.09 | 1.40% |
| 2025-06-04 | 11.18 | 11.17 | -0.04 | -0.36% | 11.07 | 11.26 | 199377 | 22273.31 | 1.32% |
| 2025-06-03 | 11.25 | 11.21 | 0.03 | 0.27% | 11.14 | 11.35 | 185140 | 20775.25 | 1.23% |
| 2025-05-30 | 11.21 | 11.18 | -0.08 | -0.71% | 11.05 | 11.27 | 157289 | 17546.86 | 1.04% |
| 2025-05-29 | 11.15 | 11.26 | 0.11 | 0.99% | 11.09 | 11.31 | 159036 | 17852.90 | 1.05% |
| 2025-05-28 | 11.26 | 11.15 | -0.13 | -1.15% | 11.09 | 11.28 | 128125 | 14302.95 | 0.85% |
| 2025-05-27 | 11.29 | 11.28 | -0.03 | -0.27% | 11.07 | 11.35 | 184057 | 20603.74 | 1.22% |
| 2025-05-26 | 11.44 | 11.31 | -0.10 | -0.88% | 11.23 | 11.50 | 169108 | 19139.79 | 1.12% |
| 2025-05-23 | 11.45 | 11.41 | -0.18 | -1.55% | 11.36 | 11.60 | 203255 | 23301.87 | 1.35% |
| 2025-05-22 | 11.50 | 11.59 | 0.07 | 0.61% | 11.40 | 11.80 | 257566 | 29959.40 | 1.71% |
| 2025-05-21 | 11.47 | 11.52 | 0.02 | 0.17% | 11.40 | 11.55 | 178879 | 20545.25 | 1.19% |
| 2025-05-20 | 11.52 | 11.50 | -0.09 | -0.78% | 11.43 | 11.68 | 228595 | 26382.85 | 1.52% |
| 2025-05-19 | 11.35 | 11.59 | 0.31 | 2.75% | 11.27 | 11.68 | 315278 | 36297.16 | 2.09% |
| 2025-05-16 | 11.30 | 11.28 | -0.08 | -0.70% | 11.20 | 11.60 | 283214 | 32289.50 | 1.88% |
| 2025-05-15 | 11.62 | 11.36 | -0.29 | -2.49% | 11.31 | 11.64 | 242319 | 27706.73 | 1.61% |
| 2025-05-14 | 11.78 | 11.65 | -0.16 | -1.35% | 11.56 | 11.90 | 276727 | 32362.63 | 1.83% |
| 2025-05-13 | 12.00 | 11.81 | -0.36 | -2.96% | 11.78 | 12.11 | 413231 | 49256.67 | 2.74% |
| 2025-05-12 | 11.70 | 12.17 | 0.34 | 2.87% | 11.66 | 12.33 | 716508 | 86740.49 | 4.75% |
| 2025-05-09 | 11.97 | 11.83 | -0.09 | -0.76% | 11.67 | 12.00 | 366704 | 43432.52 | 2.43% |
| 2025-05-08 | 11.65 | 11.92 | 0.17 | 1.45% | 11.59 | 11.96 | 452856 | 53659.93 | 3.00% |
| 2025-05-07 | 11.58 | 11.75 | 0.30 | 2.62% | 11.48 | 11.96 | 564622 | 66085.52 | 3.74% |
| 2025-05-06 | 11.26 | 11.45 | 0.33 | 2.97% | 11.09 | 11.50 | 289048 | 32800.82 | 1.92% |
| 2025-04-30 | 10.76 | 11.12 | 0.40 | 3.73% | 10.76 | 11.15 | 270614 | 29750.10 | 1.79% |
| 2025-04-29 | 10.64 | 10.72 | 0.06 | 0.56% | 10.58 | 10.94 | 187605 | 20216.56 | 1.24% |
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。
