| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.66 | 15.78 | 0.13 | 0.83% | 15.52 | 15.85 | 286527 | 44997.25 | 1.61% |
| 2026-03-24 | 15.66 | 15.65 | 0.09 | 0.58% | 15.38 | 15.71 | 301296 | 46827.26 | 1.69% |
| 2026-03-23 | 16.29 | 15.56 | -0.95 | -5.75% | 15.40 | 16.48 | 500040 | 78735.17 | 2.81% |
| 2026-03-20 | 16.80 | 16.51 | -0.33 | -1.96% | 16.46 | 16.91 | 290575 | 48437.21 | 1.63% |
| 2026-03-19 | 17.38 | 16.84 | -0.22 | -1.29% | 16.70 | 17.49 | 325498 | 55195.13 | 1.83% |
| 2026-03-18 | 17.26 | 17.06 | -0.23 | -1.33% | 16.80 | 17.28 | 306310 | 52023.17 | 1.72% |
| 2026-03-17 | 17.33 | 17.29 | -0.48 | -2.70% | 17.23 | 17.78 | 368145 | 64186.98 | 2.07% |
| 2026-03-16 | 17.54 | 17.77 | 0.29 | 1.66% | 17.54 | 18.35 | 562181 | 100751.54 | 3.16% |
| 2026-03-13 | 17.62 | 17.48 | -0.14 | -0.79% | 17.33 | 17.85 | 349184 | 61250.94 | 1.96% |
| 2026-03-12 | 17.50 | 17.62 | 0.22 | 1.26% | 17.13 | 17.88 | 466000 | 81814.23 | 2.62% |
| 2026-03-11 | 17.15 | 17.40 | 0.25 | 1.46% | 17.08 | 17.53 | 416986 | 72316.90 | 2.35% |
| 2026-03-10 | 16.99 | 17.15 | -0.03 | -0.17% | 16.91 | 17.38 | 491112 | 84338.88 | 2.76% |
| 2026-03-09 | 17.61 | 17.18 | 0.10 | 0.59% | 17.16 | 17.80 | 769732 | 134153.53 | 4.33% |
| 2026-03-06 | 16.46 | 17.08 | 0.59 | 3.58% | 16.36 | 17.16 | 564070 | 95113.37 | 3.17% |
| 2026-03-05 | 16.78 | 16.49 | -0.88 | -5.07% | 16.43 | 17.03 | 746000 | 123741.72 | 4.20% |
| 2026-03-04 | 16.80 | 17.37 | 0.57 | 3.39% | 16.80 | 17.57 | 918451 | 158729.75 | 5.17% |
| 2026-03-03 | 16.80 | 16.80 | -0.16 | -0.94% | 16.71 | 17.28 | 804506 | 136445.44 | 4.53% |
| 2026-03-02 | 16.36 | 16.96 | 0.88 | 5.47% | 16.11 | 16.98 | 808664 | 134363.83 | 4.55% |
| 2026-02-27 | 15.83 | 16.08 | 0.24 | 1.52% | 15.74 | 16.14 | 313538 | 50187.80 | 1.76% |
| 2026-02-26 | 15.85 | 15.84 | -0.03 | -0.19% | 15.80 | 16.09 | 261619 | 41586.65 | 1.47% |
| 2026-02-25 | 15.50 | 15.87 | 0.29 | 1.86% | 15.50 | 16.04 | 397156 | 62952.17 | 2.23% |
| 2026-02-24 | 15.36 | 15.58 | 0.35 | 2.30% | 15.34 | 15.62 | 326364 | 50642.59 | 1.84% |
| 2026-02-13 | 15.29 | 15.23 | -0.07 | -0.46% | 15.23 | 15.39 | 186841 | 28591.60 | 1.05% |
| 2026-02-12 | 15.41 | 15.30 | -0.10 | -0.65% | 15.25 | 15.44 | 183714 | 28142.05 | 1.03% |
| 2026-02-11 | 15.41 | 15.40 | -0.06 | -0.39% | 15.37 | 15.49 | 189630 | 29238.96 | 1.07% |
| 2026-02-10 | 15.47 | 15.46 | -0.05 | -0.32% | 15.27 | 15.51 | 286807 | 44118.19 | 1.61% |
| 2026-02-09 | 15.49 | 15.51 | 0.06 | 0.39% | 15.38 | 15.58 | 313034 | 48469.27 | 1.76% |
| 2026-02-06 | 15.38 | 15.45 | 0.01 | 0.06% | 15.34 | 15.63 | 322377 | 50029.94 | 1.81% |
| 2026-02-05 | 15.66 | 15.44 | -0.35 | -2.22% | 15.36 | 15.77 | 430919 | 66865.88 | 2.42% |
| 2026-02-04 | 16.09 | 15.79 | -0.09 | -0.57% | 15.53 | 16.12 | 607784 | 95835.52 | 3.42% |
| 2026-02-03 | 15.70 | 15.88 | 0.12 | 0.76% | 15.50 | 15.97 | 664221 | 104426.52 | 3.74% |
| 2026-02-02 | 16.73 | 15.76 | -1.74 | -9.94% | 15.75 | 16.74 | 1051039 | 168458.66 | 5.91% |
| 2026-01-30 | 16.89 | 17.50 | 0.63 | 3.73% | 16.70 | 18.09 | 1411118 | 248043.47 | 7.94% |
| 2026-01-29 | 16.77 | 16.87 | 0.46 | 2.80% | 16.41 | 17.43 | 973942 | 164154.53 | 5.48% |
| 2026-01-28 | 15.70 | 16.41 | 0.72 | 4.59% | 15.69 | 16.77 | 785940 | 127692.91 | 4.42% |
| 2026-01-27 | 15.95 | 15.69 | -0.25 | -1.57% | 15.54 | 16.00 | 348750 | 54717.64 | 1.96% |
| 2026-01-26 | 15.53 | 15.94 | 0.42 | 2.71% | 15.53 | 16.09 | 482336 | 76546.88 | 2.71% |
| 2026-01-23 | 15.73 | 15.52 | -0.24 | -1.52% | 15.49 | 15.74 | 290788 | 45299.94 | 1.64% |
| 2026-01-22 | 15.47 | 15.76 | 0.29 | 1.87% | 15.42 | 15.78 | 280305 | 43921.33 | 1.58% |
| 2026-01-21 | 15.60 | 15.47 | -0.14 | -0.90% | 15.40 | 15.63 | 192733 | 29815.35 | 1.08% |
| 2026-01-20 | 15.58 | 15.61 | 0.07 | 0.45% | 15.46 | 15.73 | 228891 | 35632.48 | 1.29% |
| 2026-01-19 | 15.23 | 15.54 | 0.29 | 1.90% | 15.18 | 15.61 | 274361 | 42378.83 | 1.54% |
| 2026-01-16 | 15.39 | 15.25 | -0.11 | -0.72% | 15.16 | 15.48 | 217081 | 33186.00 | 1.22% |
| 2026-01-15 | 15.25 | 15.36 | 0.11 | 0.72% | 15.20 | 15.48 | 245178 | 37716.85 | 1.38% |
| 2026-01-14 | 15.33 | 15.25 | -0.07 | -0.46% | 15.12 | 15.47 | 297025 | 45506.40 | 1.67% |
| 2026-01-13 | 15.55 | 15.32 | -0.23 | -1.48% | 15.28 | 15.67 | 310652 | 47987.80 | 1.75% |
| 2026-01-12 | 15.74 | 15.55 | -0.19 | -1.21% | 15.45 | 15.79 | 331094 | 51433.21 | 1.86% |
| 2026-01-09 | 15.36 | 15.74 | 0.39 | 2.54% | 15.35 | 15.99 | 410146 | 64423.60 | 2.31% |
| 2026-01-08 | 15.30 | 15.35 | 0.01 | 0.07% | 15.25 | 15.53 | 258987 | 39848.56 | 1.46% |
| 2026-01-07 | 15.14 | 15.34 | 0.20 | 1.32% | 15.02 | 15.47 | 354032 | 54052.52 | 1.99% |
| 2026-01-06 | 14.94 | 15.14 | 0.21 | 1.41% | 14.92 | 15.20 | 278184 | 42052.54 | 1.56% |
| 2026-01-05 | 14.95 | 14.93 | -0.02 | -0.13% | 14.90 | 15.03 | 205296 | 30690.62 | 1.15% |
| 2025-12-31 | 15.03 | 14.95 | -0.14 | -0.93% | 14.83 | 15.04 | 217778 | 32510.71 | 1.23% |
| 2025-12-30 | 14.92 | 15.09 | 0.09 | 0.60% | 14.91 | 15.22 | 237639 | 35781.05 | 1.34% |
| 2025-12-29 | 15.18 | 15.00 | -0.13 | -0.86% | 14.98 | 15.30 | 226711 | 34216.18 | 1.28% |
| 2025-12-26 | 14.93 | 15.13 | 0.20 | 1.34% | 14.89 | 15.14 | 258319 | 38830.10 | 1.45% |
| 2025-12-25 | 14.91 | 14.93 | 0.02 | 0.13% | 14.86 | 14.97 | 138451 | 20666.38 | 0.78% |
| 2025-12-24 | 14.84 | 14.91 | 0.03 | 0.20% | 14.81 | 14.95 | 137788 | 20506.99 | 0.78% |
| 2025-12-23 | 14.98 | 14.88 | -0.10 | -0.67% | 14.82 | 15.05 | 161229 | 24019.17 | 0.91% |
| 2025-12-22 | 14.90 | 14.98 | 0.04 | 0.27% | 14.84 | 15.01 | 182504 | 27255.05 | 1.03% |
| 2025-12-19 | 14.54 | 14.94 | 0.39 | 2.68% | 14.49 | 14.95 | 368582 | 54517.59 | 2.07% |
| 2025-12-18 | 14.46 | 14.55 | 0.00 | 0.00% | 14.43 | 14.63 | 152031 | 22122.38 | 0.86% |
| 2025-12-17 | 14.81 | 14.55 | -0.27 | -1.82% | 14.37 | 14.82 | 414491 | 60194.92 | 2.33% |
| 2025-12-16 | 14.86 | 14.82 | -0.03 | -0.20% | 14.73 | 15.00 | 146772 | 21768.93 | 0.83% |
| 2025-12-15 | 14.71 | 14.85 | 0.12 | 0.81% | 14.69 | 14.94 | 186142 | 27658.89 | 1.05% |
| 2025-12-12 | 14.68 | 14.73 | 0.06 | 0.41% | 14.63 | 14.79 | 137660 | 20280.40 | 0.77% |
| 2025-12-11 | 14.90 | 14.67 | -0.26 | -1.74% | 14.67 | 14.93 | 185132 | 27307.85 | 1.04% |
| 2025-12-10 | 14.66 | 14.93 | 0.26 | 1.77% | 14.63 | 14.97 | 229919 | 34145.94 | 1.29% |
| 2025-12-09 | 14.81 | 14.67 | -0.14 | -0.95% | 14.64 | 14.83 | 134157 | 19713.45 | 0.75% |
| 2025-12-08 | 14.79 | 14.81 | -0.03 | -0.20% | 14.76 | 14.89 | 114192 | 16912.81 | 0.64% |
| 2025-12-05 | 14.61 | 14.84 | 0.24 | 1.64% | 14.56 | 14.86 | 164747 | 24294.96 | 0.93% |
| 2025-12-04 | 14.90 | 14.60 | -0.27 | -1.82% | 14.58 | 14.92 | 197710 | 29057.40 | 1.11% |
| 2025-12-03 | 14.97 | 14.87 | -0.12 | -0.80% | 14.86 | 15.05 | 128653 | 19219.04 | 0.72% |
| 2025-12-02 | 14.92 | 14.99 | 0.06 | 0.40% | 14.85 | 15.07 | 196368 | 29437.28 | 1.10% |
| 2025-12-01 | 14.76 | 14.93 | 0.09 | 0.61% | 14.76 | 15.05 | 246829 | 36894.58 | 1.39% |
| 2025-11-28 | 14.62 | 14.84 | 0.22 | 1.50% | 14.55 | 14.84 | 206494 | 30394.61 | 1.16% |
| 2025-11-27 | 14.63 | 14.62 | -0.03 | -0.20% | 14.51 | 14.70 | 200804 | 29282.39 | 1.13% |
| 2025-11-26 | 14.90 | 14.65 | -0.27 | -1.81% | 14.62 | 14.95 | 227774 | 33613.82 | 1.28% |
| 2025-11-25 | 14.83 | 14.92 | 0.14 | 0.95% | 14.61 | 15.03 | 325476 | 48288.64 | 1.83% |
| 2025-11-24 | 14.68 | 14.78 | -0.06 | -0.40% | 14.65 | 15.01 | 332108 | 49275.10 | 1.87% |
北大荒(600598)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。
