| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.95 | 11.13 | 0.24 | 2.20% | 10.90 | 11.38 | 212189 | 23729.98 | 1.41% |
| 2025-03-31 | 10.88 | 10.89 | -0.09 | -0.82% | 10.63 | 10.93 | 156596 | 16889.35 | 1.04% |
| 2025-03-28 | 10.99 | 10.98 | -0.04 | -0.36% | 10.96 | 11.21 | 135173 | 14979.24 | 0.90% |
| 2025-03-27 | 11.00 | 11.02 | 0.04 | 0.36% | 10.73 | 11.10 | 120914 | 13238.93 | 0.80% |
| 2025-03-26 | 11.06 | 10.98 | -0.11 | -0.99% | 10.92 | 11.20 | 148951 | 16448.12 | 0.99% |
| 2025-03-25 | 11.00 | 11.09 | 0.09 | 0.82% | 10.91 | 11.23 | 174135 | 19389.26 | 1.16% |
| 2025-03-24 | 11.35 | 11.00 | -0.33 | -2.91% | 10.71 | 11.39 | 254146 | 27921.30 | 1.69% |
| 2025-03-21 | 11.45 | 11.33 | -0.20 | -1.73% | 11.27 | 11.57 | 189921 | 21661.94 | 1.26% |
| 2025-03-20 | 11.44 | 11.53 | 0.04 | 0.35% | 11.33 | 11.66 | 223744 | 25842.74 | 1.49% |
| 2025-03-19 | 11.43 | 11.49 | 0.06 | 0.52% | 11.30 | 11.49 | 169301 | 19310.13 | 1.12% |
| 2025-03-18 | 11.53 | 11.43 | -0.08 | -0.70% | 11.40 | 11.66 | 215543 | 24783.28 | 1.43% |
| 2025-03-17 | 11.65 | 11.51 | -0.14 | -1.20% | 11.44 | 11.65 | 243675 | 28049.69 | 1.62% |
| 2025-03-14 | 11.84 | 11.65 | -0.20 | -1.69% | 11.48 | 11.92 | 334129 | 38763.26 | 2.22% |
| 2025-03-13 | 11.80 | 11.85 | 0.07 | 0.59% | 11.48 | 11.95 | 362430 | 42367.65 | 2.41% |
| 2025-03-12 | 12.03 | 11.78 | -0.14 | -1.17% | 11.74 | 12.35 | 629321 | 75560.87 | 4.18% |
| 2025-03-11 | 11.33 | 11.92 | 0.41 | 3.56% | 11.27 | 11.93 | 499848 | 58588.36 | 3.32% |
| 2025-03-10 | 11.32 | 11.51 | 0.28 | 2.49% | 11.28 | 11.61 | 322983 | 37134.06 | 2.14% |
| 2025-03-07 | 11.11 | 11.23 | 0.12 | 1.08% | 11.09 | 11.57 | 386473 | 43791.49 | 2.57% |
| 2025-03-06 | 10.94 | 11.11 | 0.16 | 1.46% | 10.94 | 11.23 | 276741 | 30766.92 | 1.84% |
| 2025-03-05 | 11.02 | 10.95 | -0.14 | -1.26% | 10.90 | 11.27 | 267836 | 29521.23 | 1.78% |
| 2025-03-04 | 10.51 | 11.09 | 0.57 | 5.42% | 10.49 | 11.30 | 475897 | 52468.88 | 3.16% |
| 2025-03-03 | 10.45 | 10.52 | 0.07 | 0.67% | 10.35 | 10.67 | 142812 | 15019.65 | 0.95% |
| 2025-02-28 | 10.65 | 10.45 | -0.21 | -1.97% | 10.43 | 10.70 | 159097 | 16780.68 | 1.06% |
| 2025-02-27 | 10.89 | 10.66 | -0.30 | -2.74% | 10.49 | 10.94 | 231616 | 24755.94 | 1.54% |
| 2025-02-26 | 10.81 | 10.96 | 0.09 | 0.83% | 10.81 | 11.08 | 223524 | 24524.41 | 1.48% |
| 2025-02-25 | 10.70 | 10.87 | 0.04 | 0.37% | 10.68 | 11.06 | 195799 | 21392.70 | 1.30% |
| 2025-02-24 | 10.71 | 10.83 | 0.03 | 0.28% | 10.63 | 11.05 | 263986 | 28530.55 | 1.75% |
| 2025-02-21 | 10.75 | 10.80 | -0.05 | -0.46% | 10.62 | 10.98 | 320800 | 34662.92 | 2.13% |
| 2025-02-20 | 10.48 | 10.85 | 0.37 | 3.53% | 10.41 | 10.88 | 430168 | 45923.55 | 2.86% |
| 2025-02-19 | 10.00 | 10.48 | 0.50 | 5.01% | 9.98 | 10.53 | 326834 | 33786.73 | 2.17% |
| 2025-02-18 | 10.27 | 9.98 | -0.27 | -2.63% | 9.97 | 10.29 | 151698 | 15368.84 | 1.01% |
| 2025-02-17 | 10.29 | 10.25 | -0.06 | -0.58% | 10.13 | 10.37 | 182453 | 18670.49 | 1.21% |
| 2025-02-14 | 10.29 | 10.31 | 0.00 | 0.00% | 10.20 | 10.34 | 131513 | 13526.67 | 0.87% |
| 2025-02-13 | 10.43 | 10.31 | -0.13 | -1.25% | 10.26 | 10.51 | 142789 | 14790.96 | 0.95% |
| 2025-02-12 | 10.30 | 10.44 | 0.08 | 0.77% | 10.27 | 10.45 | 139684 | 14503.88 | 0.93% |
| 2025-02-11 | 10.55 | 10.36 | -0.28 | -2.63% | 10.31 | 10.63 | 191144 | 19838.35 | 1.27% |
| 2025-02-10 | 10.45 | 10.64 | 0.31 | 3.00% | 10.43 | 10.68 | 294800 | 31158.16 | 1.96% |
| 2025-02-07 | 10.37 | 10.33 | -0.07 | -0.67% | 10.21 | 10.49 | 246544 | 25581.64 | 1.64% |
| 2025-02-06 | 10.15 | 10.40 | 0.24 | 2.36% | 10.08 | 10.44 | 209502 | 21673.03 | 1.39% |
| 2025-02-05 | 10.03 | 10.16 | 0.18 | 1.80% | 9.98 | 10.25 | 141259 | 14320.69 | 0.94% |
| 2025-01-27 | 10.08 | 9.98 | -0.09 | -0.89% | 9.91 | 10.19 | 97415 | 9774.34 | 0.65% |
| 2025-01-24 | 10.06 | 10.07 | 0.02 | 0.20% | 10.04 | 10.28 | 125993 | 12771.55 | 0.84% |
| 2025-01-23 | 10.17 | 10.05 | -0.08 | -0.79% | 10.05 | 10.28 | 126278 | 12836.53 | 0.84% |
| 2025-01-22 | 9.99 | 10.13 | 0.11 | 1.10% | 9.83 | 10.19 | 170993 | 17181.82 | 1.14% |
| 2025-01-21 | 10.29 | 10.02 | -0.30 | -2.91% | 10.00 | 10.38 | 180378 | 18190.96 | 1.20% |
| 2025-01-20 | 10.39 | 10.32 | 0.04 | 0.39% | 10.18 | 10.39 | 132198 | 13603.28 | 0.88% |
| 2025-01-17 | 10.15 | 10.28 | 0.10 | 0.98% | 10.09 | 10.36 | 176410 | 18057.04 | 1.17% |
| 2025-01-16 | 10.24 | 10.18 | -0.09 | -0.88% | 10.11 | 10.37 | 167264 | 17112.49 | 1.11% |
| 2025-01-15 | 10.30 | 10.27 | -0.11 | -1.06% | 10.10 | 10.36 | 202612 | 20730.65 | 1.35% |
| 2025-01-14 | 10.24 | 10.38 | 0.22 | 2.17% | 10.07 | 10.39 | 294824 | 30254.57 | 1.96% |
| 2025-01-13 | 9.90 | 10.16 | 0.18 | 1.80% | 9.86 | 10.35 | 278917 | 28332.24 | 1.85% |
| 2025-01-10 | 9.98 | 9.98 | 0.01 | 0.10% | 9.89 | 10.43 | 388960 | 39729.85 | 2.58% |
| 2025-01-09 | 9.75 | 9.97 | 0.37 | 3.85% | 9.47 | 10.05 | 404829 | 39950.71 | 2.69% |
| 2025-01-08 | 9.70 | 9.60 | 0.21 | 2.24% | 9.43 | 9.90 | 393430 | 38206.78 | 2.61% |
| 2025-01-07 | 9.03 | 9.39 | 0.36 | 3.99% | 9.01 | 9.39 | 218878 | 20263.24 | 1.45% |
| 2025-01-06 | 9.02 | 9.03 | -0.02 | -0.22% | 8.94 | 9.14 | 140912 | 12720.09 | 0.94% |
| 2025-01-03 | 9.36 | 9.05 | -0.30 | -3.21% | 9.03 | 9.40 | 195349 | 17944.88 | 1.30% |
| 2025-01-02 | 9.75 | 9.35 | -0.41 | -4.20% | 9.24 | 9.78 | 206525 | 19646.01 | 1.37% |
| 2024-12-31 | 9.90 | 9.76 | -0.12 | -1.21% | 9.70 | 9.96 | 195572 | 19203.84 | 1.30% |
| 2024-12-30 | 9.91 | 9.88 | -0.09 | -0.90% | 9.84 | 10.09 | 170098 | 16935.37 | 1.13% |
| 2024-12-27 | 9.91 | 9.97 | 0.11 | 1.12% | 9.86 | 10.14 | 263860 | 26416.64 | 1.76% |
| 2024-12-26 | 10.10 | 9.86 | -0.22 | -2.18% | 9.80 | 10.25 | 405527 | 40502.56 | 2.70% |
| 2024-12-25 | 10.43 | 10.08 | -0.35 | -3.36% | 9.97 | 10.43 | 249560 | 25291.78 | 1.66% |
| 2024-12-24 | 10.37 | 10.43 | 0.06 | 0.58% | 10.31 | 10.55 | 117724 | 12248.16 | 0.78% |
| 2024-12-23 | 10.58 | 10.37 | -0.16 | -1.52% | 10.36 | 10.68 | 230101 | 24120.94 | 1.53% |
| 2024-12-20 | 10.40 | 10.53 | 0.10 | 0.96% | 10.37 | 10.64 | 134964 | 14233.20 | 0.90% |
| 2024-12-19 | 10.35 | 10.43 | -0.03 | -0.29% | 10.30 | 10.50 | 124507 | 12933.99 | 0.83% |
| 2024-12-18 | 10.38 | 10.46 | 0.12 | 1.16% | 10.35 | 10.55 | 134835 | 14125.85 | 0.90% |
| 2024-12-17 | 10.57 | 10.34 | -0.22 | -2.08% | 10.33 | 10.65 | 172566 | 18079.68 | 1.15% |
| 2024-12-16 | 10.72 | 10.56 | -0.21 | -1.95% | 10.50 | 10.87 | 213438 | 22835.47 | 1.42% |
| 2024-12-13 | 11.11 | 10.77 | -0.43 | -3.84% | 10.75 | 11.11 | 333972 | 36370.91 | 2.22% |
| 2024-12-12 | 10.82 | 11.20 | 0.45 | 4.19% | 10.81 | 11.36 | 634578 | 70937.30 | 4.22% |
| 2024-12-11 | 10.61 | 10.75 | 0.10 | 0.94% | 10.56 | 10.83 | 190297 | 20410.40 | 1.27% |
| 2024-12-10 | 10.66 | 10.65 | 0.24 | 2.31% | 10.55 | 10.78 | 293893 | 31354.44 | 1.96% |
| 2024-12-09 | 10.65 | 10.41 | -0.29 | -2.71% | 10.37 | 10.66 | 216219 | 22680.84 | 1.44% |
| 2024-12-06 | 10.64 | 10.70 | 0.08 | 0.75% | 10.56 | 10.79 | 199684 | 21339.84 | 1.33% |
| 2024-12-05 | 10.62 | 10.62 | -0.01 | -0.09% | 10.50 | 10.71 | 200575 | 21238.68 | 1.33% |
| 2024-12-04 | 10.76 | 10.63 | -0.16 | -1.48% | 10.57 | 10.83 | 154309 | 16475.90 | 1.03% |
| 2024-12-03 | 10.84 | 10.79 | -0.05 | -0.46% | 10.61 | 10.89 | 182206 | 19594.07 | 1.21% |
| 2024-12-02 | 10.64 | 10.84 | 0.20 | 1.88% | 10.61 | 10.86 | 208425 | 22446.97 | 1.39% |
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。
