| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.49 | 4.50 | -0.03 | -0.66% | 4.44 | 4.57 | 147651 | 6655.52 | 1.05% |
| 2025-01-16 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.68 | 170903 | 7811.78 | 1.21% |
| 2025-01-15 | 4.50 | 4.52 | 0.02 | 0.44% | 4.38 | 4.53 | 170251 | 7601.89 | 1.21% |
| 2025-01-14 | 4.35 | 4.50 | 0.16 | 3.69% | 4.33 | 4.50 | 147115 | 6528.47 | 1.05% |
| 2025-01-13 | 4.30 | 4.34 | 0.06 | 1.40% | 4.16 | 4.35 | 147011 | 6287.88 | 1.04% |
| 2025-01-10 | 4.43 | 4.28 | -0.15 | -3.39% | 4.27 | 4.47 | 144856 | 6312.00 | 1.03% |
| 2025-01-09 | 4.40 | 4.43 | 0.01 | 0.23% | 4.38 | 4.47 | 122414 | 5426.01 | 0.87% |
| 2025-01-08 | 4.48 | 4.42 | 0.00 | 0.00% | 4.28 | 4.48 | 160996 | 7073.44 | 1.14% |
| 2025-01-07 | 4.37 | 4.42 | 0.05 | 1.14% | 4.31 | 4.44 | 136941 | 5993.01 | 0.97% |
| 2025-01-06 | 4.35 | 4.37 | 0.01 | 0.23% | 4.18 | 4.39 | 202066 | 8735.28 | 1.44% |
| 2025-01-03 | 4.65 | 4.36 | -0.29 | -6.24% | 4.33 | 4.68 | 237269 | 10593.63 | 1.69% |
| 2025-01-02 | 4.77 | 4.65 | -0.11 | -2.31% | 4.57 | 4.87 | 198358 | 9390.41 | 1.41% |
| 2024-12-31 | 4.90 | 4.76 | -0.11 | -2.26% | 4.74 | 4.98 | 187627 | 9108.48 | 1.33% |
| 2024-12-30 | 4.95 | 4.87 | -0.08 | -1.62% | 4.79 | 4.99 | 178412 | 8655.87 | 1.27% |
| 2024-12-27 | 4.88 | 4.95 | 0.05 | 1.02% | 4.85 | 5.02 | 210816 | 10491.47 | 1.50% |
| 2024-12-26 | 4.96 | 4.90 | -0.01 | -0.20% | 4.86 | 5.00 | 191915 | 9461.83 | 1.36% |
| 2024-12-25 | 5.05 | 4.91 | -0.14 | -2.77% | 4.81 | 5.09 | 265955 | 13035.44 | 1.89% |
| 2024-12-24 | 5.16 | 5.05 | -0.09 | -1.75% | 5.03 | 5.20 | 275296 | 14009.83 | 1.96% |
| 2024-12-23 | 5.56 | 5.14 | -0.47 | -8.38% | 5.12 | 5.58 | 490603 | 25942.87 | 3.49% |
| 2024-12-20 | 5.70 | 5.61 | -0.09 | -1.58% | 5.56 | 5.76 | 376665 | 21280.04 | 2.68% |
| 2024-12-19 | 5.86 | 5.70 | -0.31 | -5.16% | 5.57 | 5.95 | 714677 | 40952.82 | 5.08% |
| 2024-12-18 | 5.41 | 6.01 | 0.38 | 6.75% | 5.40 | 6.19 | 940517 | 54750.76 | 6.68% |
| 2024-12-17 | 5.95 | 5.63 | -0.63 | -10.06% | 5.63 | 6.00 | 767006 | 43847.64 | 5.45% |
| 2024-12-16 | 5.99 | 6.26 | 0.49 | 8.49% | 5.65 | 6.35 | 1336303 | 81396.58 | 9.49% |
| 2024-12-13 | 5.67 | 5.77 | 0.07 | 1.23% | 5.52 | 6.03 | 975543 | 55980.40 | 6.93% |
| 2024-12-12 | 5.75 | 5.70 | 0.20 | 3.64% | 5.50 | 6.05 | 1297692 | 74561.26 | 9.22% |
| 2024-12-11 | 5.20 | 5.50 | 0.50 | 10.00% | 5.18 | 5.50 | 321112 | 17415.21 | 2.28% |
| 2024-12-10 | 5.17 | 5.00 | 0.01 | 0.20% | 5.00 | 5.23 | 224164 | 11450.03 | 1.59% |
| 2024-12-09 | 5.14 | 4.99 | -0.15 | -2.92% | 4.94 | 5.21 | 192988 | 9714.97 | 1.37% |
| 2024-12-06 | 5.18 | 5.14 | 0.01 | 0.19% | 5.04 | 5.18 | 148856 | 7639.51 | 1.06% |
| 2024-12-05 | 5.04 | 5.13 | 0.06 | 1.18% | 5.02 | 5.14 | 132869 | 6749.20 | 0.94% |
| 2024-12-04 | 5.18 | 5.07 | -0.14 | -2.69% | 5.04 | 5.23 | 181090 | 9297.26 | 1.29% |
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。
