| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.46 | 6.60 | 0.09 | 1.38% | 6.34 | 6.71 | 754283 | 49011.11 | 5.36% |
| 2025-10-24 | 6.80 | 6.51 | -0.26 | -3.84% | 6.50 | 6.96 | 789746 | 52538.67 | 5.61% |
| 2025-10-23 | 6.91 | 6.77 | -0.24 | -3.42% | 6.58 | 7.02 | 1140928 | 77336.80 | 8.11% |
| 2025-10-22 | 6.53 | 7.01 | 0.48 | 7.35% | 6.38 | 7.18 | 1782693 | 123601.88 | 12.67% |
| 2025-10-21 | 6.98 | 6.53 | 0.05 | 0.77% | 6.48 | 6.98 | 1268399 | 83782.91 | 9.01% |
| 2025-10-20 | 6.09 | 6.48 | 0.59 | 10.02% | 6.09 | 6.48 | 385148 | 24564.93 | 2.74% |
| 2025-10-17 | 6.10 | 5.89 | -0.19 | -3.13% | 5.88 | 6.12 | 327999 | 19576.41 | 2.33% |
| 2025-10-16 | 6.19 | 6.08 | -0.14 | -2.25% | 6.07 | 6.30 | 333465 | 20455.30 | 2.37% |
| 2025-10-15 | 6.27 | 6.22 | -0.07 | -1.11% | 6.09 | 6.36 | 426500 | 26296.54 | 3.03% |
| 2025-10-14 | 6.10 | 6.29 | 0.18 | 2.95% | 6.10 | 6.41 | 615225 | 38633.52 | 4.37% |
| 2025-10-13 | 6.01 | 6.11 | -0.16 | -2.55% | 5.98 | 6.20 | 432452 | 26362.74 | 3.07% |
| 2025-10-10 | 6.05 | 6.27 | 0.10 | 1.62% | 6.00 | 6.39 | 672268 | 41812.86 | 4.78% |
| 2025-10-09 | 6.00 | 6.17 | 0.21 | 3.52% | 5.97 | 6.29 | 780324 | 47743.89 | 5.54% |
| 2025-09-30 | 5.92 | 5.96 | 0.05 | 0.85% | 5.80 | 5.97 | 370914 | 21962.86 | 2.64% |
| 2025-09-29 | 6.00 | 5.91 | -0.20 | -3.27% | 5.89 | 6.09 | 699404 | 41653.78 | 4.97% |
| 2025-09-26 | 5.90 | 6.11 | 0.28 | 4.80% | 5.90 | 6.41 | 1223287 | 76353.38 | 8.69% |
| 2025-09-25 | 5.98 | 5.83 | -0.01 | -0.17% | 5.76 | 6.00 | 835277 | 49038.50 | 5.93% |
| 2025-09-24 | 5.34 | 5.84 | 0.53 | 9.98% | 5.31 | 5.84 | 510463 | 29353.96 | 3.63% |
| 2025-09-23 | 5.43 | 5.31 | -0.15 | -2.75% | 5.19 | 5.45 | 220616 | 11674.28 | 1.57% |
| 2025-09-22 | 5.46 | 5.46 | -0.02 | -0.36% | 5.36 | 5.49 | 146665 | 7955.81 | 1.04% |
| 2025-09-19 | 5.55 | 5.48 | -0.07 | -1.26% | 5.41 | 5.59 | 190243 | 10430.43 | 1.35% |
| 2025-09-18 | 5.70 | 5.55 | -0.17 | -2.97% | 5.52 | 5.76 | 280463 | 15858.56 | 1.99% |
| 2025-09-17 | 5.74 | 5.72 | -0.03 | -0.52% | 5.64 | 5.76 | 207803 | 11819.46 | 1.48% |
| 2025-09-16 | 5.60 | 5.75 | 0.15 | 2.68% | 5.59 | 5.75 | 302323 | 17171.23 | 2.15% |
| 2025-09-15 | 5.62 | 5.60 | 0.00 | 0.00% | 5.47 | 5.64 | 205220 | 11396.32 | 1.46% |
| 2025-09-12 | 5.57 | 5.60 | 0.04 | 0.72% | 5.55 | 5.64 | 214307 | 11980.52 | 1.52% |
| 2025-09-11 | 5.48 | 5.56 | 0.06 | 1.09% | 5.40 | 5.56 | 189065 | 10376.32 | 1.34% |
| 2025-09-10 | 5.51 | 5.50 | -0.03 | -0.54% | 5.48 | 5.59 | 158157 | 8727.48 | 1.12% |
| 2025-09-09 | 5.49 | 5.53 | 0.03 | 0.55% | 5.47 | 5.60 | 234332 | 12963.94 | 1.66% |
| 2025-09-08 | 5.46 | 5.50 | 0.03 | 0.55% | 5.46 | 5.57 | 184119 | 10133.77 | 1.31% |
| 2025-09-05 | 5.42 | 5.47 | 0.05 | 0.92% | 5.34 | 5.47 | 171316 | 9266.67 | 1.22% |
| 2025-09-04 | 5.41 | 5.42 | 0.00 | 0.00% | 5.36 | 5.52 | 196538 | 10744.25 | 1.40% |
| 2025-09-03 | 5.64 | 5.42 | -0.21 | -3.73% | 5.40 | 5.66 | 211175 | 11632.62 | 1.50% |
| 2025-09-02 | 5.73 | 5.63 | -0.11 | -1.92% | 5.56 | 5.74 | 239464 | 13496.85 | 1.70% |
| 2025-09-01 | 5.83 | 5.74 | -0.03 | -0.52% | 5.71 | 5.85 | 181227 | 10479.53 | 1.29% |
| 2025-08-29 | 5.92 | 5.77 | -0.14 | -2.37% | 5.73 | 5.94 | 229310 | 13317.21 | 1.63% |
| 2025-08-28 | 5.83 | 5.91 | 0.08 | 1.37% | 5.70 | 5.92 | 265228 | 15460.92 | 1.88% |
| 2025-08-27 | 6.04 | 5.83 | -0.24 | -3.95% | 5.83 | 6.08 | 426168 | 25395.75 | 3.03% |
| 2025-08-26 | 6.13 | 6.07 | -0.06 | -0.98% | 6.01 | 6.13 | 342849 | 20775.48 | 2.44% |
| 2025-08-25 | 6.10 | 6.13 | 0.04 | 0.66% | 6.01 | 6.22 | 556323 | 33924.33 | 3.95% |
| 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% |
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。
