| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 14.52 | 14.53 | 0.03 | 0.21% | 14.43 | 14.57 | 211823 | 30714.49 | 1.19% |
| 2025-07-02 | 14.48 | 14.50 | 0.04 | 0.28% | 14.42 | 14.55 | 191378 | 27740.95 | 1.08% |
| 2025-07-01 | 14.43 | 14.46 | 0.04 | 0.28% | 14.40 | 14.48 | 152510 | 22039.24 | 0.86% |
| 2025-06-30 | 14.47 | 14.42 | -0.06 | -0.41% | 14.35 | 14.47 | 184488 | 26567.51 | 1.04% |
| 2025-06-27 | 14.40 | 14.48 | 0.06 | 0.42% | 14.37 | 14.54 | 192030 | 27783.54 | 1.08% |
| 2025-06-26 | 14.42 | 14.42 | -0.02 | -0.14% | 14.39 | 14.49 | 182037 | 26284.29 | 1.02% |
| 2025-06-25 | 14.45 | 14.44 | 0.03 | 0.21% | 14.37 | 14.49 | 171539 | 24743.39 | 0.96% |
| 2025-06-24 | 14.33 | 14.41 | -0.01 | -0.07% | 14.31 | 14.44 | 189643 | 27302.27 | 1.07% |
| 2025-06-23 | 14.22 | 14.42 | 0.21 | 1.48% | 14.15 | 14.44 | 177700 | 25464.91 | 1.00% |
| 2025-06-20 | 14.24 | 14.21 | 0.00 | 0.00% | 14.20 | 14.29 | 117268 | 16696.35 | 0.66% |
| 2025-06-19 | 14.40 | 14.21 | -0.20 | -1.39% | 14.18 | 14.44 | 205970 | 29424.18 | 1.16% |
| 2025-06-18 | 14.49 | 14.41 | -0.11 | -0.76% | 14.40 | 14.55 | 179041 | 25871.41 | 1.01% |
| 2025-06-17 | 14.51 | 14.52 | -0.01 | -0.07% | 14.48 | 14.68 | 211541 | 30802.87 | 1.19% |
| 2025-06-16 | 14.44 | 14.53 | 0.07 | 0.48% | 14.37 | 14.59 | 199424 | 28903.00 | 1.12% |
| 2025-06-13 | 14.51 | 14.46 | -0.01 | -0.07% | 14.39 | 14.63 | 328502 | 47648.26 | 1.85% |
| 2025-06-12 | 14.61 | 14.47 | -0.16 | -1.09% | 14.41 | 14.62 | 286681 | 41470.59 | 1.61% |
| 2025-06-11 | 14.60 | 14.63 | -0.16 | -1.08% | 14.55 | 14.72 | 393249 | 57507.15 | 2.21% |
| 2025-06-10 | 14.60 | 14.79 | 0.18 | 1.23% | 14.40 | 14.94 | 690337 | 101789.80 | 3.88% |
| 2025-06-09 | 14.44 | 14.61 | 0.12 | 0.83% | 14.41 | 14.62 | 220093 | 32038.26 | 1.24% |
| 2025-06-06 | 14.43 | 14.49 | 0.06 | 0.42% | 14.39 | 14.62 | 195763 | 28422.23 | 1.10% |
| 2025-06-05 | 14.51 | 14.43 | -0.15 | -1.03% | 14.37 | 14.56 | 177693 | 25674.47 | 1.00% |
| 2025-06-04 | 14.54 | 14.58 | 0.03 | 0.21% | 14.41 | 14.63 | 196109 | 28473.34 | 1.10% |
| 2025-06-03 | 14.30 | 14.55 | 0.17 | 1.18% | 14.21 | 14.57 | 235835 | 34116.99 | 1.33% |
| 2025-05-30 | 14.24 | 14.38 | 0.09 | 0.63% | 14.24 | 14.54 | 251230 | 36181.23 | 1.41% |
| 2025-05-29 | 14.26 | 14.29 | 0.03 | 0.21% | 14.16 | 14.30 | 170136 | 24236.61 | 0.96% |
| 2025-05-28 | 14.41 | 14.26 | -0.16 | -1.11% | 14.25 | 14.41 | 162721 | 23255.39 | 0.92% |
| 2025-05-27 | 14.40 | 14.42 | 0.00 | 0.00% | 14.35 | 14.45 | 120536 | 17358.97 | 0.68% |
| 2025-05-26 | 14.31 | 14.42 | 0.16 | 1.12% | 14.30 | 14.47 | 190769 | 27471.93 | 1.07% |
| 2025-05-23 | 14.58 | 14.26 | -0.22 | -1.52% | 14.26 | 14.60 | 317138 | 45730.66 | 1.78% |
| 2025-05-22 | 15.22 | 15.03 | -0.20 | -1.31% | 14.98 | 15.24 | 265055 | 39955.36 | 1.49% |
| 2025-05-21 | 15.19 | 15.23 | 0.04 | 0.26% | 15.12 | 15.23 | 214828 | 32618.79 | 1.21% |
| 2025-05-20 | 15.17 | 15.19 | 0.02 | 0.13% | 15.12 | 15.26 | 231816 | 35225.97 | 1.30% |
| 2025-05-19 | 14.95 | 15.17 | 0.22 | 1.47% | 14.91 | 15.20 | 261396 | 39470.58 | 1.47% |
| 2025-05-16 | 15.01 | 14.95 | -0.07 | -0.47% | 14.88 | 15.05 | 257778 | 38496.36 | 1.45% |
| 2025-05-15 | 15.08 | 15.02 | -0.10 | -0.66% | 15.01 | 15.18 | 334413 | 50518.33 | 1.88% |
| 2025-05-14 | 14.98 | 15.12 | 0.10 | 0.67% | 14.95 | 15.12 | 269557 | 40578.36 | 1.52% |
| 2025-05-13 | 15.07 | 15.02 | -0.08 | -0.53% | 14.93 | 15.08 | 288750 | 43350.08 | 1.62% |
| 2025-05-12 | 14.99 | 15.10 | -0.05 | -0.33% | 14.86 | 15.10 | 456472 | 68339.91 | 2.57% |
| 2025-05-09 | 15.32 | 15.15 | -0.20 | -1.30% | 15.13 | 15.39 | 405193 | 61723.41 | 2.28% |
| 2025-05-08 | 15.43 | 15.35 | -0.25 | -1.60% | 15.26 | 15.44 | 491053 | 75263.77 | 2.76% |
| 2025-05-07 | 15.24 | 15.60 | 0.36 | 2.36% | 15.17 | 15.70 | 877804 | 135717.06 | 4.94% |
| 2025-05-06 | 15.00 | 15.24 | 0.23 | 1.53% | 15.00 | 15.25 | 346030 | 52504.84 | 1.95% |
| 2025-04-30 | 15.08 | 15.01 | -0.10 | -0.66% | 15.00 | 15.25 | 284483 | 42953.92 | 1.60% |
| 2025-04-29 | 14.91 | 15.11 | 0.15 | 1.00% | 14.90 | 15.18 | 307567 | 46355.38 | 1.73% |
| 2025-04-28 | 15.30 | 14.96 | -0.34 | -2.22% | 14.93 | 15.39 | 470653 | 71089.19 | 2.65% |
| 2025-04-25 | 15.25 | 15.30 | 0.02 | 0.13% | 15.21 | 15.39 | 346269 | 53003.23 | 1.95% |
| 2025-04-24 | 15.40 | 15.28 | -0.06 | -0.39% | 15.18 | 15.44 | 422547 | 64629.40 | 2.38% |
| 2025-04-23 | 15.76 | 15.34 | -0.60 | -3.76% | 15.28 | 15.76 | 861741 | 133180.66 | 4.85% |
| 2025-04-22 | 15.75 | 15.94 | 0.11 | 0.69% | 15.72 | 16.02 | 610095 | 96812.74 | 3.43% |
| 2025-04-21 | 15.58 | 15.83 | 0.23 | 1.47% | 15.58 | 15.91 | 527536 | 83231.45 | 2.97% |
| 2025-04-18 | 15.92 | 15.60 | -0.45 | -2.80% | 15.59 | 15.92 | 642432 | 100738.70 | 3.61% |
| 2025-04-17 | 15.91 | 16.05 | 0.05 | 0.31% | 15.81 | 16.12 | 673657 | 107721.48 | 3.79% |
| 2025-04-16 | 16.13 | 16.00 | -0.24 | -1.48% | 15.72 | 16.32 | 1005277 | 161304.98 | 5.65% |
| 2025-04-15 | 16.66 | 16.24 | -0.74 | -4.36% | 16.19 | 16.75 | 1210134 | 197954.33 | 6.81% |
| 2025-04-14 | 16.50 | 16.98 | -0.08 | -0.47% | 16.50 | 17.43 | 1592194 | 268863.19 | 8.96% |
| 2025-04-11 | 18.10 | 17.06 | -1.89 | -9.97% | 17.06 | 18.22 | 1990214 | 345102.59 | 11.20% |
| 2025-04-10 | 17.30 | 18.95 | -0.03 | -0.16% | 17.30 | 19.60 | 2630716 | 487452.56 | 14.80% |
| 2025-04-09 | 18.43 | 18.98 | 1.73 | 10.03% | 17.56 | 18.98 | 2586566 | 483709.50 | 14.55% |
| 2025-04-08 | 16.05 | 17.25 | 1.57 | 10.01% | 15.30 | 17.25 | 1850948 | 306949.31 | 10.41% |
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。
