| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 10.76 | 10.66 | -0.13 | -1.20% | 10.63 | 10.85 | 123112 | 13181.04 | 0.82% |
| 2025-04-25 | 10.89 | 10.79 | -0.22 | -2.00% | 10.58 | 10.93 | 223418 | 24032.25 | 1.48% |
| 2025-04-24 | 10.97 | 11.01 | 0.01 | 0.09% | 10.80 | 11.19 | 162790 | 17861.03 | 1.08% |
| 2025-04-23 | 11.18 | 11.00 | -0.15 | -1.35% | 10.92 | 11.21 | 169947 | 18695.36 | 1.13% |
| 2025-04-22 | 11.26 | 11.15 | -0.11 | -0.98% | 11.05 | 11.28 | 139523 | 15573.96 | 0.92% |
| 2025-04-21 | 10.94 | 11.26 | 0.32 | 2.93% | 10.86 | 11.28 | 195554 | 21811.19 | 1.30% |
| 2025-04-18 | 11.04 | 10.94 | -0.14 | -1.26% | 10.91 | 11.28 | 166616 | 18420.47 | 1.10% |
| 2025-04-17 | 10.94 | 11.08 | 0.07 | 0.64% | 10.92 | 11.32 | 194404 | 21738.36 | 1.29% |
| 2025-04-16 | 11.14 | 11.01 | -0.13 | -1.17% | 10.79 | 11.26 | 207235 | 22752.61 | 1.37% |
| 2025-04-15 | 11.39 | 11.14 | -0.30 | -2.62% | 11.03 | 11.43 | 234212 | 26114.27 | 1.55% |
| 2025-04-14 | 11.39 | 11.44 | -0.03 | -0.26% | 11.31 | 11.46 | 274712 | 31277.66 | 1.82% |
| 2025-04-11 | 11.07 | 11.47 | 0.35 | 3.15% | 11.03 | 11.63 | 436835 | 49758.90 | 2.90% |
| 2025-04-10 | 11.00 | 11.12 | -0.09 | -0.80% | 10.90 | 11.34 | 387977 | 43396.17 | 2.57% |
| 2025-04-09 | 10.30 | 11.21 | 0.86 | 8.31% | 10.21 | 11.38 | 551800 | 60765.77 | 3.66% |
| 2025-04-08 | 10.04 | 10.35 | 0.31 | 3.09% | 10.01 | 10.38 | 238710 | 24424.20 | 1.58% |
| 2025-04-07 | 10.70 | 10.04 | -1.11 | -9.96% | 10.04 | 10.90 | 256031 | 26623.87 | 1.70% |
| 2025-04-03 | 10.88 | 11.15 | 0.17 | 1.55% | 10.87 | 11.30 | 179904 | 20071.93 | 1.19% |
| 2025-04-02 | 11.10 | 10.98 | -0.15 | -1.35% | 10.93 | 11.14 | 138064 | 15206.65 | 0.92% |
| 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% |
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。
