| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 14.58 | 14.45 | -0.18 | -1.23% | 14.45 | 14.62 | 245907 | 35702.37 | 1.38% |
| 2025-10-30 | 14.56 | 14.63 | 0.05 | 0.34% | 14.51 | 14.77 | 253226 | 37093.41 | 1.42% |
| 2025-10-29 | 14.58 | 14.58 | 0.03 | 0.21% | 14.50 | 14.60 | 117124 | 17034.88 | 0.66% |
| 2025-10-28 | 14.62 | 14.55 | -0.11 | -0.75% | 14.50 | 14.65 | 153505 | 22363.25 | 0.86% |
| 2025-10-27 | 14.60 | 14.66 | 0.01 | 0.07% | 14.48 | 14.70 | 234108 | 34143.68 | 1.32% |
| 2025-10-24 | 14.72 | 14.65 | -0.11 | -0.75% | 14.64 | 14.76 | 197269 | 28957.80 | 1.11% |
| 2025-10-23 | 14.64 | 14.76 | 0.09 | 0.61% | 14.61 | 14.78 | 176613 | 25983.82 | 0.99% |
| 2025-10-22 | 14.70 | 14.67 | -0.09 | -0.61% | 14.65 | 14.86 | 157706 | 23223.21 | 0.89% |
| 2025-10-21 | 14.63 | 14.76 | 0.07 | 0.48% | 14.60 | 14.80 | 208302 | 30596.81 | 1.17% |
| 2025-10-20 | 14.72 | 14.69 | -0.08 | -0.54% | 14.62 | 14.95 | 282694 | 41791.50 | 1.59% |
| 2025-10-17 | 14.70 | 14.77 | 0.04 | 0.27% | 14.65 | 14.88 | 293896 | 43418.30 | 1.65% |
| 2025-10-16 | 14.70 | 14.73 | 0.04 | 0.27% | 14.64 | 14.77 | 218428 | 32101.50 | 1.23% |
| 2025-10-15 | 14.90 | 14.69 | -0.28 | -1.87% | 14.65 | 14.91 | 335266 | 49371.16 | 1.89% |
| 2025-10-14 | 14.62 | 14.97 | 0.08 | 0.54% | 14.62 | 15.07 | 554414 | 82178.62 | 3.12% |
| 2025-10-13 | 15.20 | 14.89 | 0.27 | 1.85% | 14.80 | 15.50 | 802381 | 121065.97 | 4.51% |
| 2025-10-10 | 14.48 | 14.62 | 0.13 | 0.90% | 14.41 | 14.66 | 211913 | 30913.51 | 1.19% |
| 2025-10-09 | 14.37 | 14.49 | 0.12 | 0.84% | 14.27 | 14.52 | 169328 | 24346.95 | 0.95% |
| 2025-09-30 | 14.30 | 14.37 | 0.09 | 0.63% | 14.25 | 14.37 | 106765 | 15299.79 | 0.60% |
| 2025-09-29 | 14.22 | 14.28 | 0.07 | 0.49% | 14.14 | 14.31 | 120970 | 17193.12 | 0.68% |
| 2025-09-26 | 14.22 | 14.21 | -0.05 | -0.35% | 14.20 | 14.34 | 109548 | 15623.25 | 0.62% |
| 2025-09-25 | 14.35 | 14.26 | -0.12 | -0.83% | 14.23 | 14.36 | 120655 | 17209.73 | 0.68% |
| 2025-09-24 | 14.26 | 14.38 | 0.08 | 0.56% | 14.20 | 14.39 | 105597 | 15133.08 | 0.59% |
| 2025-09-23 | 14.38 | 14.30 | -0.07 | -0.49% | 14.14 | 14.40 | 150642 | 21455.11 | 0.85% |
| 2025-09-22 | 14.49 | 14.37 | -0.12 | -0.83% | 14.32 | 14.49 | 124300 | 17852.19 | 0.70% |
| 2025-09-19 | 14.43 | 14.49 | 0.02 | 0.14% | 14.42 | 14.54 | 116718 | 16901.98 | 0.66% |
| 2025-09-18 | 14.64 | 14.47 | -0.20 | -1.36% | 14.38 | 14.68 | 222866 | 32401.22 | 1.25% |
| 2025-09-17 | 14.77 | 14.67 | -0.12 | -0.81% | 14.60 | 14.80 | 177685 | 26055.54 | 1.00% |
| 2025-09-16 | 14.83 | 14.79 | -0.18 | -1.20% | 14.68 | 14.94 | 229937 | 34015.66 | 1.29% |
| 2025-09-15 | 14.65 | 14.97 | 0.39 | 2.67% | 14.61 | 15.07 | 422276 | 62870.39 | 2.38% |
| 2025-09-12 | 14.67 | 14.58 | -0.12 | -0.82% | 14.56 | 14.70 | 150805 | 22077.15 | 0.85% |
| 2025-09-11 | 14.60 | 14.70 | 0.10 | 0.68% | 14.58 | 14.70 | 183374 | 26871.37 | 1.03% |
| 2025-09-10 | 14.55 | 14.60 | -0.01 | -0.07% | 14.53 | 14.64 | 93311 | 13606.21 | 0.52% |
| 2025-09-09 | 14.70 | 14.61 | -0.08 | -0.54% | 14.51 | 14.71 | 141936 | 20722.21 | 0.80% |
| 2025-09-08 | 14.48 | 14.69 | 0.16 | 1.10% | 14.48 | 14.72 | 166814 | 24453.52 | 0.94% |
| 2025-09-05 | 14.47 | 14.53 | 0.04 | 0.28% | 14.32 | 14.55 | 181462 | 26197.39 | 1.02% |
| 2025-09-04 | 14.42 | 14.49 | 0.08 | 0.56% | 14.34 | 14.60 | 201801 | 29205.00 | 1.14% |
| 2025-09-03 | 14.70 | 14.41 | -0.29 | -1.97% | 14.39 | 14.77 | 279711 | 40674.98 | 1.57% |
| 2025-09-02 | 14.88 | 14.70 | -0.21 | -1.41% | 14.68 | 14.92 | 272050 | 40203.73 | 1.53% |
| 2025-09-01 | 14.90 | 14.91 | 0.02 | 0.13% | 14.75 | 14.97 | 250690 | 37291.55 | 1.41% |
| 2025-08-29 | 14.89 | 14.89 | -0.02 | -0.13% | 14.87 | 15.19 | 375807 | 56471.79 | 2.11% |
| 2025-08-28 | 15.02 | 14.91 | -0.08 | -0.53% | 14.59 | 15.08 | 395018 | 58574.97 | 2.22% |
| 2025-08-27 | 15.21 | 14.99 | -0.27 | -1.77% | 14.96 | 15.28 | 406512 | 61369.66 | 2.29% |
| 2025-08-26 | 15.19 | 15.26 | 0.05 | 0.33% | 15.14 | 15.35 | 353648 | 53961.23 | 1.99% |
| 2025-08-25 | 15.05 | 15.21 | 0.21 | 1.40% | 14.98 | 15.24 | 412336 | 62444.54 | 2.32% |
| 2025-08-22 | 15.05 | 15.00 | -0.10 | -0.66% | 14.89 | 15.06 | 336656 | 50308.99 | 1.89% |
| 2025-08-21 | 14.98 | 15.10 | 0.13 | 0.87% | 14.89 | 15.18 | 340671 | 51306.79 | 1.92% |
| 2025-08-20 | 14.91 | 14.97 | 0.07 | 0.47% | 14.84 | 14.99 | 190441 | 28418.97 | 1.07% |
| 2025-08-19 | 14.96 | 14.90 | -0.06 | -0.40% | 14.87 | 15.00 | 220861 | 32971.27 | 1.24% |
| 2025-08-18 | 14.95 | 14.96 | -0.01 | -0.07% | 14.90 | 15.02 | 290686 | 43466.61 | 1.64% |
| 2025-08-15 | 14.83 | 14.97 | 0.11 | 0.74% | 14.80 | 14.99 | 226940 | 33822.21 | 1.28% |
| 2025-08-14 | 15.04 | 14.86 | -0.18 | -1.20% | 14.78 | 15.11 | 287972 | 43039.09 | 1.62% |
| 2025-08-13 | 15.05 | 15.04 | 0.03 | 0.20% | 14.95 | 15.07 | 237229 | 35587.65 | 1.33% |
| 2025-08-12 | 15.05 | 15.01 | -0.18 | -1.18% | 14.94 | 15.14 | 304770 | 45756.90 | 1.71% |
| 2025-08-11 | 15.23 | 15.19 | -0.14 | -0.91% | 15.03 | 15.28 | 380632 | 57528.93 | 2.14% |
| 2025-08-08 | 15.27 | 15.33 | 0.00 | 0.00% | 15.22 | 15.42 | 301020 | 46111.77 | 1.69% |
| 2025-08-07 | 14.94 | 15.33 | 0.38 | 2.54% | 14.93 | 15.38 | 553072 | 84292.27 | 3.11% |
| 2025-08-06 | 15.03 | 14.95 | -0.12 | -0.80% | 14.90 | 15.05 | 192154 | 28713.83 | 1.08% |
| 2025-08-05 | 15.01 | 15.07 | 0.06 | 0.40% | 14.93 | 15.17 | 237521 | 35740.40 | 1.34% |
| 2025-08-04 | 14.73 | 15.01 | 0.19 | 1.28% | 14.73 | 15.20 | 307526 | 46139.17 | 1.73% |
| 2025-08-01 | 14.91 | 14.82 | -0.12 | -0.80% | 14.74 | 15.05 | 307502 | 45668.92 | 1.73% |
| 2025-07-31 | 15.25 | 14.94 | -0.33 | -2.16% | 14.87 | 15.50 | 555278 | 83739.59 | 3.12% |
| 2025-07-30 | 14.67 | 15.27 | 0.54 | 3.67% | 14.65 | 15.66 | 901390 | 136799.97 | 5.07% |
| 2025-07-29 | 14.79 | 14.73 | -0.07 | -0.47% | 14.59 | 14.80 | 212440 | 31160.46 | 1.20% |
| 2025-07-28 | 14.88 | 14.80 | -0.06 | -0.40% | 14.74 | 14.90 | 198302 | 29345.21 | 1.12% |
| 2025-07-25 | 15.01 | 14.86 | -0.07 | -0.47% | 14.81 | 15.05 | 271679 | 40425.88 | 1.53% |
| 2025-07-24 | 14.71 | 14.93 | 0.21 | 1.43% | 14.67 | 14.95 | 343333 | 50964.57 | 1.93% |
| 2025-07-23 | 14.78 | 14.72 | -0.05 | -0.34% | 14.70 | 14.86 | 274056 | 40518.40 | 1.54% |
| 2025-07-22 | 14.70 | 14.77 | 0.06 | 0.41% | 14.62 | 14.83 | 309858 | 45616.51 | 1.74% |
| 2025-07-21 | 14.54 | 14.71 | 0.16 | 1.10% | 14.51 | 14.71 | 312409 | 45746.01 | 1.76% |
| 2025-07-18 | 14.53 | 14.55 | 0.05 | 0.34% | 14.49 | 14.59 | 156364 | 22734.27 | 0.88% |
| 2025-07-17 | 14.46 | 14.50 | 0.04 | 0.28% | 14.44 | 14.57 | 148881 | 21591.22 | 0.84% |
| 2025-07-16 | 14.42 | 14.46 | 0.04 | 0.28% | 14.38 | 14.49 | 146070 | 21100.72 | 0.82% |
| 2025-07-15 | 14.63 | 14.42 | -0.24 | -1.64% | 14.37 | 14.65 | 295333 | 42733.46 | 1.66% |
| 2025-07-14 | 14.68 | 14.66 | -0.04 | -0.27% | 14.65 | 14.76 | 214996 | 31580.73 | 1.21% |
| 2025-07-11 | 14.62 | 14.70 | 0.07 | 0.48% | 14.61 | 14.72 | 311443 | 45705.27 | 1.75% |
| 2025-07-10 | 14.58 | 14.63 | 0.03 | 0.21% | 14.54 | 14.63 | 206878 | 30182.27 | 1.16% |
| 2025-07-09 | 14.64 | 14.60 | -0.06 | -0.41% | 14.55 | 14.73 | 237828 | 34816.49 | 1.34% |
| 2025-07-08 | 14.67 | 14.66 | -0.02 | -0.14% | 14.57 | 14.67 | 259816 | 37975.81 | 1.46% |
| 2025-07-07 | 14.56 | 14.68 | 0.09 | 0.62% | 14.50 | 14.77 | 349543 | 51324.92 | 1.97% |
| 2025-07-04 | 14.51 | 14.59 | 0.06 | 0.41% | 14.47 | 14.65 | 309233 | 45071.00 | 1.74% |
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。
