| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 15.00 | 14.84 | -0.11 | -0.74% | 14.84 | 15.34 | 578142 | 87347.55 | 3.25% |
| 2025-11-20 | 14.96 | 14.95 | -0.11 | -0.73% | 14.92 | 15.12 | 237049 | 35553.54 | 1.33% |
| 2025-11-19 | 14.87 | 15.06 | 0.20 | 1.35% | 14.84 | 15.16 | 373003 | 55997.09 | 2.10% |
| 2025-11-18 | 14.83 | 14.86 | 0.01 | 0.07% | 14.76 | 15.16 | 335420 | 50150.34 | 1.89% |
| 2025-11-17 | 14.79 | 14.85 | 0.06 | 0.41% | 14.79 | 14.95 | 178025 | 26455.08 | 1.00% |
| 2025-11-14 | 14.81 | 14.79 | -0.04 | -0.27% | 14.77 | 14.94 | 157860 | 23419.75 | 0.89% |
| 2025-11-13 | 14.73 | 14.83 | 0.07 | 0.47% | 14.69 | 14.84 | 153035 | 22625.35 | 0.86% |
| 2025-11-12 | 14.89 | 14.76 | -0.11 | -0.74% | 14.74 | 14.90 | 160328 | 23719.30 | 0.90% |
| 2025-11-11 | 14.82 | 14.87 | 0.04 | 0.27% | 14.72 | 14.88 | 161219 | 23911.36 | 0.91% |
| 2025-11-10 | 14.69 | 14.83 | 0.16 | 1.09% | 14.63 | 14.86 | 207539 | 30655.57 | 1.17% |
| 2025-11-07 | 14.61 | 14.67 | 0.05 | 0.34% | 14.59 | 14.72 | 136051 | 19954.58 | 0.77% |
| 2025-11-06 | 14.63 | 14.62 | 0.01 | 0.07% | 14.54 | 14.65 | 114852 | 16778.80 | 0.65% |
| 2025-11-05 | 14.51 | 14.61 | 0.03 | 0.21% | 14.50 | 14.62 | 123695 | 18043.21 | 0.70% |
| 2025-11-04 | 14.48 | 14.58 | 0.07 | 0.48% | 14.47 | 14.61 | 184584 | 26891.80 | 1.04% |
| 2025-11-03 | 14.46 | 14.51 | 0.06 | 0.42% | 14.41 | 14.52 | 119782 | 17347.20 | 0.67% |
| 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% |
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。
