| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 4.60 | 4.40 | -0.32 | -6.78% | 4.33 | 4.61 | 287219 | 12664.12 | 2.04% |
| 2025-04-25 | 4.70 | 4.72 | 0.04 | 0.85% | 4.66 | 4.85 | 204789 | 9751.69 | 1.46% |
| 2025-04-24 | 4.76 | 4.68 | -0.03 | -0.64% | 4.60 | 4.76 | 128614 | 6008.76 | 0.91% |
| 2025-04-23 | 4.79 | 4.71 | -0.08 | -1.67% | 4.70 | 4.84 | 123791 | 5882.21 | 0.88% |
| 2025-04-22 | 4.68 | 4.79 | 0.11 | 2.35% | 4.65 | 4.84 | 155688 | 7404.92 | 1.11% |
| 2025-04-21 | 4.63 | 4.68 | 0.01 | 0.21% | 4.61 | 4.72 | 101429 | 4739.29 | 0.72% |
| 2025-04-18 | 4.61 | 4.67 | 0.10 | 2.19% | 4.55 | 4.69 | 118693 | 5484.51 | 0.84% |
| 2025-04-17 | 4.45 | 4.57 | 0.05 | 1.11% | 4.45 | 4.63 | 122080 | 5593.63 | 0.87% |
| 2025-04-16 | 4.60 | 4.52 | -0.10 | -2.16% | 4.43 | 4.64 | 131710 | 5951.22 | 0.94% |
| 2025-04-15 | 4.70 | 4.62 | -0.12 | -2.53% | 4.60 | 4.86 | 184996 | 8669.09 | 1.31% |
| 2025-04-14 | 4.58 | 4.74 | 0.22 | 4.87% | 4.58 | 4.84 | 245296 | 11535.43 | 1.74% |
| 2025-04-11 | 4.49 | 4.52 | 0.03 | 0.67% | 4.42 | 4.55 | 110565 | 4979.18 | 0.79% |
| 2025-04-10 | 4.41 | 4.49 | 0.09 | 2.05% | 4.39 | 4.55 | 179096 | 8041.82 | 1.27% |
| 2025-04-09 | 4.12 | 4.40 | 0.18 | 4.27% | 4.00 | 4.43 | 208910 | 8854.13 | 1.48% |
| 2025-04-08 | 4.18 | 4.22 | -0.02 | -0.47% | 4.10 | 4.28 | 195292 | 8176.46 | 1.39% |
| 2025-04-07 | 4.49 | 4.24 | -0.47 | -9.98% | 4.24 | 4.53 | 171667 | 7406.52 | 1.22% |
| 2025-04-03 | 4.65 | 4.71 | 0.02 | 0.43% | 4.62 | 4.77 | 78586 | 3707.26 | 0.56% |
| 2025-04-02 | 4.69 | 4.69 | 0.00 | 0.00% | 4.67 | 4.73 | 64820 | 3046.63 | 0.46% |
| 2025-04-01 | 4.72 | 4.69 | -0.01 | -0.21% | 4.69 | 4.75 | 76400 | 3605.12 | 0.54% |
| 2025-03-31 | 4.78 | 4.70 | -0.09 | -1.88% | 4.67 | 4.80 | 98832 | 4677.88 | 0.70% |
| 2025-03-28 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.82 | 102768 | 4912.07 | 0.73% |
| 2025-03-27 | 4.80 | 4.78 | -0.03 | -0.62% | 4.73 | 4.83 | 75507 | 3614.05 | 0.54% |
| 2025-03-26 | 4.74 | 4.81 | 0.08 | 1.69% | 4.70 | 4.83 | 127060 | 6094.42 | 0.90% |
| 2025-03-25 | 4.72 | 4.73 | 0.01 | 0.21% | 4.65 | 4.74 | 91607 | 4303.65 | 0.65% |
| 2025-03-24 | 4.83 | 4.72 | -0.14 | -2.88% | 4.63 | 4.84 | 190106 | 8988.02 | 1.35% |
| 2025-03-21 | 4.90 | 4.86 | -0.07 | -1.42% | 4.78 | 4.92 | 229982 | 11137.09 | 1.63% |
| 2025-03-20 | 5.01 | 4.93 | -0.12 | -2.38% | 4.90 | 5.01 | 204966 | 10133.56 | 1.46% |
| 2025-03-19 | 4.99 | 5.05 | 0.06 | 1.20% | 4.92 | 5.22 | 277376 | 14026.29 | 1.97% |
| 2025-03-18 | 5.01 | 4.99 | -0.04 | -0.80% | 4.96 | 5.05 | 127082 | 6333.24 | 0.90% |
| 2025-03-17 | 4.96 | 5.03 | 0.06 | 1.21% | 4.96 | 5.15 | 193423 | 9767.22 | 1.37% |
| 2025-03-14 | 4.89 | 4.97 | 0.08 | 1.64% | 4.84 | 4.98 | 133732 | 6588.42 | 0.95% |
| 2025-03-13 | 4.91 | 4.89 | -0.04 | -0.81% | 4.83 | 4.93 | 113096 | 5505.56 | 0.80% |
| 2025-03-12 | 4.92 | 4.93 | 0.00 | 0.00% | 4.90 | 4.97 | 114759 | 5663.18 | 0.82% |
| 2025-03-11 | 4.87 | 4.93 | 0.03 | 0.61% | 4.83 | 4.94 | 113504 | 5549.70 | 0.81% |
| 2025-03-10 | 4.90 | 4.90 | -0.01 | -0.20% | 4.86 | 4.95 | 117175 | 5737.46 | 0.83% |
| 2025-03-07 | 5.07 | 4.91 | -0.16 | -3.16% | 4.89 | 5.07 | 202124 | 9976.21 | 1.44% |
| 2025-03-06 | 4.90 | 5.07 | 0.19 | 3.89% | 4.89 | 5.15 | 215284 | 10825.76 | 1.53% |
| 2025-03-05 | 4.98 | 4.88 | -0.10 | -2.01% | 4.82 | 4.98 | 148868 | 7250.87 | 1.06% |
| 2025-03-04 | 4.93 | 4.98 | 0.03 | 0.61% | 4.91 | 5.00 | 98017 | 4852.31 | 0.70% |
| 2025-03-03 | 4.96 | 4.95 | -0.04 | -0.80% | 4.94 | 5.04 | 159846 | 7975.94 | 1.14% |
| 2025-02-28 | 5.10 | 4.99 | -0.12 | -2.35% | 4.96 | 5.10 | 218235 | 10905.42 | 1.55% |
| 2025-02-27 | 5.08 | 5.11 | 0.04 | 0.79% | 5.00 | 5.15 | 166474 | 8434.73 | 1.18% |
| 2025-02-26 | 5.02 | 5.07 | 0.07 | 1.40% | 5.00 | 5.10 | 160870 | 8141.28 | 1.14% |
| 2025-02-25 | 5.03 | 5.00 | -0.08 | -1.57% | 4.98 | 5.12 | 155108 | 7827.03 | 1.10% |
| 2025-02-24 | 5.07 | 5.08 | -0.01 | -0.20% | 5.04 | 5.18 | 201822 | 10316.91 | 1.43% |
| 2025-02-21 | 5.19 | 5.09 | -0.01 | -0.20% | 5.03 | 5.21 | 246685 | 12599.75 | 1.75% |
| 2025-02-20 | 4.95 | 5.10 | 0.14 | 2.82% | 4.91 | 5.30 | 335463 | 17148.25 | 2.38% |
| 2025-02-19 | 4.89 | 4.96 | 0.07 | 1.43% | 4.87 | 4.97 | 141030 | 6937.24 | 1.00% |
| 2025-02-18 | 5.13 | 4.89 | -0.27 | -5.23% | 4.86 | 5.16 | 271261 | 13504.68 | 1.93% |
| 2025-02-17 | 4.98 | 5.16 | 0.24 | 4.88% | 4.97 | 5.28 | 404791 | 20857.47 | 2.88% |
| 2025-02-14 | 4.92 | 4.92 | 0.04 | 0.82% | 4.83 | 5.00 | 204908 | 10043.64 | 1.46% |
| 2025-02-13 | 4.90 | 4.88 | -0.01 | -0.20% | 4.82 | 4.93 | 198479 | 9698.96 | 1.41% |
| 2025-02-12 | 4.81 | 4.89 | 0.10 | 2.09% | 4.76 | 4.90 | 163038 | 7873.41 | 1.16% |
| 2025-02-11 | 4.84 | 4.79 | -0.04 | -0.83% | 4.72 | 4.89 | 156644 | 7469.55 | 1.11% |
| 2025-02-10 | 4.69 | 4.83 | 0.15 | 3.21% | 4.69 | 4.85 | 234167 | 11222.63 | 1.66% |
| 2025-02-07 | 4.61 | 4.68 | 0.05 | 1.08% | 4.58 | 4.75 | 211111 | 9909.95 | 1.50% |
| 2025-02-06 | 4.59 | 4.63 | 0.03 | 0.65% | 4.48 | 4.63 | 179515 | 8201.78 | 1.28% |
| 2025-02-05 | 4.48 | 4.60 | 0.14 | 3.14% | 4.46 | 4.62 | 202448 | 9255.81 | 1.44% |
| 2025-01-27 | 4.44 | 4.46 | -0.02 | -0.45% | 4.44 | 4.58 | 139989 | 6323.01 | 0.99% |
| 2025-01-24 | 4.59 | 4.48 | 0.04 | 0.90% | 4.44 | 4.70 | 233397 | 10544.92 | 1.66% |
| 2025-01-23 | 4.48 | 4.44 | 0.01 | 0.23% | 4.44 | 4.57 | 148035 | 6682.77 | 1.05% |
| 2025-01-22 | 4.52 | 4.43 | -0.12 | -2.64% | 4.40 | 4.53 | 143853 | 6387.37 | 1.02% |
| 2025-01-21 | 4.58 | 4.55 | -0.01 | -0.22% | 4.51 | 4.65 | 155452 | 7119.57 | 1.10% |
| 2025-01-20 | 4.56 | 4.56 | 0.06 | 1.33% | 4.48 | 4.65 | 160977 | 7373.42 | 1.14% |
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。
