| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.16 | 6.09 | -0.01 | -0.16% | 6.00 | 6.23 | 451547 | 27554.91 | 3.21% |
| 2025-08-21 | 6.18 | 6.10 | 0.04 | 0.66% | 6.07 | 6.39 | 584975 | 36229.63 | 4.16% |
| 2025-08-20 | 5.94 | 6.06 | 0.06 | 1.00% | 5.94 | 6.19 | 467980 | 28332.14 | 3.33% |
| 2025-08-19 | 5.80 | 6.00 | 0.22 | 3.81% | 5.77 | 6.17 | 659295 | 39658.20 | 4.68% |
| 2025-08-18 | 5.82 | 5.78 | 0.00 | 0.00% | 5.72 | 5.83 | 345872 | 19977.00 | 2.46% |
| 2025-08-15 | 5.68 | 5.78 | 0.10 | 1.76% | 5.62 | 5.79 | 369912 | 21219.29 | 2.63% |
| 2025-08-14 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.85 | 561424 | 32329.24 | 3.99% |
| 2025-08-13 | 5.67 | 5.66 | -0.03 | -0.53% | 5.63 | 5.69 | 220866 | 12500.83 | 1.57% |
| 2025-08-12 | 5.70 | 5.69 | -0.02 | -0.35% | 5.63 | 5.72 | 236157 | 13386.44 | 1.68% |
| 2025-08-11 | 5.67 | 5.71 | 0.04 | 0.71% | 5.65 | 5.74 | 238276 | 13585.57 | 1.69% |
| 2025-08-08 | 5.63 | 5.67 | 0.04 | 0.71% | 5.61 | 5.67 | 205922 | 11624.02 | 1.46% |
| 2025-08-07 | 5.61 | 5.63 | 0.01 | 0.18% | 5.58 | 5.65 | 205275 | 11520.87 | 1.46% |
| 2025-08-06 | 5.66 | 5.62 | -0.04 | -0.71% | 5.57 | 5.67 | 195397 | 10953.98 | 1.39% |
| 2025-08-05 | 5.62 | 5.66 | 0.03 | 0.53% | 5.61 | 5.67 | 188585 | 10645.31 | 1.34% |
| 2025-08-04 | 5.63 | 5.63 | -0.04 | -0.71% | 5.56 | 5.63 | 214228 | 11987.70 | 1.52% |
| 2025-08-01 | 5.69 | 5.67 | 0.00 | 0.00% | 5.63 | 5.71 | 205571 | 11655.12 | 1.46% |
| 2025-07-31 | 5.77 | 5.67 | -0.14 | -2.41% | 5.65 | 5.78 | 312240 | 17833.77 | 2.22% |
| 2025-07-30 | 5.93 | 5.81 | -0.14 | -2.35% | 5.74 | 5.96 | 413378 | 24125.92 | 2.94% |
| 2025-07-29 | 6.04 | 5.95 | -0.07 | -1.16% | 5.84 | 6.04 | 491567 | 29043.19 | 3.49% |
| 2025-07-28 | 6.09 | 6.02 | 0.02 | 0.33% | 5.95 | 6.09 | 425632 | 25633.50 | 3.02% |
| 2025-07-25 | 6.11 | 6.00 | -0.11 | -1.80% | 5.96 | 6.12 | 465560 | 28075.12 | 3.31% |
| 2025-07-24 | 6.06 | 6.11 | 0.00 | 0.00% | 6.01 | 6.16 | 634274 | 38539.72 | 4.51% |
| 2025-07-23 | 5.93 | 6.11 | 0.11 | 1.83% | 5.90 | 6.25 | 931797 | 56777.27 | 6.62% |
| 2025-07-22 | 6.15 | 6.00 | -0.20 | -3.23% | 5.88 | 6.16 | 1067787 | 63719.72 | 7.59% |
| 2025-07-21 | 6.25 | 6.20 | -0.22 | -3.43% | 6.17 | 6.58 | 1279084 | 80912.80 | 9.09% |
| 2025-07-18 | 6.75 | 6.42 | -0.58 | -8.29% | 6.34 | 7.20 | 1458698 | 98273.57 | 10.36% |
| 2025-07-17 | 6.96 | 7.00 | -0.21 | -2.91% | 6.49 | 7.57 | 2107903 | 143691.28 | 14.98% |
| 2025-07-16 | 6.49 | 7.21 | 0.39 | 5.72% | 6.49 | 7.45 | 2015541 | 141861.89 | 14.32% |
| 2025-07-15 | 6.50 | 6.82 | 0.57 | 9.12% | 6.25 | 6.88 | 2390490 | 157333.12 | 16.98% |
| 2025-07-14 | 6.25 | 6.25 | 0.57 | 10.04% | 6.25 | 6.25 | 189606 | 11850.40 | 1.35% |
| 2025-07-11 | 5.68 | 5.68 | 0.52 | 10.08% | 5.68 | 5.68 | 179626 | 10202.75 | 1.28% |
| 2025-07-10 | 5.01 | 5.16 | 0.14 | 2.79% | 4.99 | 5.20 | 443061 | 22710.57 | 3.15% |
| 2025-07-09 | 5.01 | 5.02 | -0.02 | -0.40% | 5.00 | 5.09 | 223709 | 11275.13 | 1.59% |
| 2025-07-08 | 4.99 | 5.04 | 0.05 | 1.00% | 4.96 | 5.05 | 205215 | 10297.91 | 1.46% |
| 2025-07-07 | 4.94 | 4.99 | 0.04 | 0.81% | 4.91 | 5.05 | 203586 | 10178.02 | 1.45% |
| 2025-07-04 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 5.05 | 275991 | 13717.80 | 1.96% |
| 2025-07-03 | 4.95 | 4.94 | 0.00 | 0.00% | 4.91 | 4.97 | 189471 | 9356.18 | 1.35% |
| 2025-07-02 | 5.00 | 4.94 | -0.08 | -1.59% | 4.91 | 5.02 | 245279 | 12150.92 | 1.74% |
| 2025-07-01 | 5.16 | 5.02 | -0.13 | -2.52% | 4.99 | 5.22 | 401207 | 20285.88 | 2.85% |
| 2025-06-30 | 5.22 | 5.16 | 0.04 | 0.78% | 5.15 | 5.30 | 475152 | 24693.68 | 3.38% |
| 2025-06-27 | 5.18 | 5.12 | -0.23 | -4.30% | 5.10 | 5.36 | 941665 | 49135.61 | 6.69% |
| 2025-06-26 | 5.85 | 5.35 | 0.03 | 0.56% | 5.33 | 5.85 | 1545457 | 87733.30 | 10.98% |
| 2025-06-25 | 4.84 | 5.32 | 0.48 | 9.92% | 4.78 | 5.32 | 525318 | 27031.08 | 3.73% |
| 2025-06-24 | 4.90 | 4.84 | -0.01 | -0.21% | 4.83 | 4.97 | 315513 | 15387.19 | 2.24% |
| 2025-06-23 | 4.70 | 4.85 | 0.01 | 0.21% | 4.68 | 4.89 | 391948 | 18748.86 | 2.78% |
| 2025-06-20 | 4.65 | 4.84 | 0.19 | 4.09% | 4.57 | 5.12 | 523681 | 25481.93 | 3.72% |
| 2025-06-19 | 4.73 | 4.65 | -0.08 | -1.69% | 4.58 | 4.87 | 248459 | 11654.08 | 1.77% |
| 2025-06-18 | 4.87 | 4.73 | -0.11 | -2.27% | 4.71 | 4.92 | 349874 | 16761.56 | 2.49% |
| 2025-06-17 | 4.72 | 4.84 | 0.10 | 2.11% | 4.65 | 4.87 | 408477 | 19524.76 | 2.90% |
| 2025-06-16 | 4.55 | 4.74 | 0.17 | 3.72% | 4.54 | 4.78 | 328223 | 15322.41 | 2.33% |
| 2025-06-13 | 4.54 | 4.57 | -0.02 | -0.44% | 4.53 | 4.65 | 223348 | 10248.04 | 1.59% |
| 2025-06-12 | 4.50 | 4.59 | 0.06 | 1.32% | 4.50 | 4.68 | 219811 | 10063.95 | 1.56% |
| 2025-06-11 | 4.49 | 4.53 | 0.02 | 0.44% | 4.49 | 4.57 | 108086 | 4897.02 | 0.77% |
| 2025-06-10 | 4.57 | 4.51 | -0.06 | -1.31% | 4.46 | 4.59 | 129149 | 5840.17 | 0.92% |
| 2025-06-09 | 4.55 | 4.57 | 0.01 | 0.22% | 4.51 | 4.67 | 184260 | 8429.21 | 1.31% |
| 2025-06-06 | 4.51 | 4.56 | -0.05 | -1.08% | 4.48 | 4.60 | 217425 | 9836.47 | 1.54% |
| 2025-06-05 | 4.51 | 4.61 | 0.10 | 2.22% | 4.48 | 4.71 | 262685 | 12037.03 | 1.87% |
| 2025-06-04 | 4.44 | 4.51 | 0.06 | 1.35% | 4.44 | 4.52 | 130822 | 5872.06 | 0.93% |
| 2025-06-03 | 4.43 | 4.45 | 0.00 | 0.00% | 4.36 | 4.51 | 156899 | 6989.21 | 1.11% |
| 2025-05-30 | 4.42 | 4.45 | 0.05 | 1.14% | 4.38 | 4.66 | 264996 | 11954.54 | 1.88% |
| 2025-05-29 | 4.36 | 4.40 | 0.03 | 0.69% | 4.35 | 4.44 | 101999 | 4491.54 | 0.72% |
| 2025-05-28 | 4.46 | 4.37 | -0.09 | -2.02% | 4.36 | 4.47 | 146431 | 6436.76 | 1.04% |
| 2025-05-27 | 4.43 | 4.46 | 0.01 | 0.22% | 4.41 | 4.46 | 123055 | 5459.49 | 0.87% |
| 2025-05-26 | 4.43 | 4.45 | 0.02 | 0.45% | 4.38 | 4.45 | 129810 | 5724.28 | 0.92% |
| 2025-05-23 | 4.47 | 4.43 | -0.11 | -2.42% | 4.39 | 4.52 | 247081 | 10916.34 | 1.76% |
| 2025-05-22 | 4.48 | 4.54 | 0.03 | 0.67% | 4.43 | 4.66 | 223872 | 10156.35 | 1.59% |
| 2025-05-21 | 4.47 | 4.51 | 0.04 | 0.89% | 4.41 | 4.51 | 135027 | 6019.98 | 0.96% |
| 2025-05-20 | 4.53 | 4.47 | -0.04 | -0.89% | 4.45 | 4.54 | 136636 | 6122.43 | 0.97% |
| 2025-05-19 | 4.44 | 4.51 | 0.13 | 2.97% | 4.43 | 4.56 | 210709 | 9481.50 | 1.50% |
| 2025-05-16 | 4.41 | 4.38 | -0.02 | -0.45% | 4.37 | 4.42 | 75278 | 3305.61 | 0.53% |
| 2025-05-15 | 4.51 | 4.40 | -0.05 | -1.12% | 4.39 | 4.51 | 100223 | 4443.20 | 0.71% |
| 2025-05-14 | 4.45 | 4.45 | 0.02 | 0.45% | 4.39 | 4.50 | 144559 | 6417.96 | 1.03% |
| 2025-05-13 | 4.49 | 4.43 | -0.02 | -0.45% | 4.42 | 4.49 | 90851 | 4042.65 | 0.65% |
| 2025-05-12 | 4.54 | 4.45 | -0.09 | -1.98% | 4.40 | 4.59 | 189913 | 8425.41 | 1.35% |
| 2025-05-09 | 4.68 | 4.54 | -0.12 | -2.58% | 4.53 | 4.70 | 163925 | 7522.14 | 1.16% |
| 2025-05-08 | 4.49 | 4.66 | 0.15 | 3.33% | 4.46 | 4.68 | 161935 | 7405.11 | 1.15% |
| 2025-05-07 | 4.59 | 4.51 | 0.04 | 0.89% | 4.50 | 4.71 | 158505 | 7250.58 | 1.13% |
| 2025-05-06 | 4.40 | 4.47 | 0.08 | 1.82% | 4.40 | 4.50 | 134536 | 6005.73 | 0.96% |
| 2025-04-30 | 4.43 | 4.39 | 0.00 | 0.00% | 4.39 | 4.52 | 125821 | 5596.79 | 0.89% |
| 2025-04-29 | 4.38 | 4.39 | -0.01 | -0.23% | 4.35 | 4.43 | 114039 | 5010.16 | 0.81% |
市北高新(600604)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。
