| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.42 | 5.50 | 0.03 | 0.55% | 5.37 | 5.55 | 300301 | 16456.77 | 2.13% |
| 2026-03-24 | 5.34 | 5.47 | 0.27 | 5.19% | 5.20 | 5.49 | 446318 | 23882.73 | 3.17% |
| 2026-03-23 | 5.51 | 5.20 | -0.50 | -8.77% | 5.20 | 5.70 | 719133 | 39430.75 | 5.11% |
| 2026-03-20 | 5.18 | 5.70 | 0.52 | 10.04% | 5.06 | 5.70 | 765006 | 42513.01 | 5.44% |
| 2026-03-19 | 5.10 | 5.18 | 0.03 | 0.58% | 5.06 | 5.50 | 160506 | 8359.87 | 1.14% |
| 2026-03-18 | 5.23 | 5.15 | -0.04 | -0.77% | 5.09 | 5.23 | 97640 | 5009.71 | 0.69% |
| 2026-03-17 | 5.22 | 5.19 | -0.02 | -0.38% | 5.18 | 5.31 | 79034 | 4153.46 | 0.56% |
| 2026-03-16 | 5.15 | 5.21 | 0.03 | 0.58% | 5.15 | 5.23 | 60239 | 3130.64 | 0.43% |
| 2026-03-13 | 5.22 | 5.18 | -0.03 | -0.58% | 5.16 | 5.27 | 68072 | 3552.38 | 0.48% |
| 2026-03-12 | 5.23 | 5.21 | -0.01 | -0.19% | 5.19 | 5.26 | 56903 | 2970.94 | 0.40% |
| 2026-03-11 | 5.22 | 5.22 | -0.03 | -0.57% | 5.19 | 5.25 | 48516 | 2530.45 | 0.34% |
| 2026-03-10 | 5.18 | 5.25 | 0.09 | 1.74% | 5.18 | 5.25 | 68737 | 3588.14 | 0.49% |
| 2026-03-09 | 5.17 | 5.16 | -0.06 | -1.15% | 5.10 | 5.19 | 84136 | 4325.21 | 0.60% |
| 2026-03-06 | 5.16 | 5.22 | 0.05 | 0.97% | 5.12 | 5.23 | 54732 | 2841.72 | 0.39% |
| 2026-03-05 | 5.19 | 5.17 | 0.05 | 0.98% | 5.10 | 5.22 | 72024 | 3733.47 | 0.51% |
| 2026-03-04 | 5.16 | 5.12 | -0.09 | -1.73% | 5.09 | 5.26 | 98417 | 5072.41 | 0.70% |
| 2026-03-03 | 5.34 | 5.21 | -0.15 | -2.80% | 5.21 | 5.40 | 106998 | 5663.96 | 0.76% |
| 2026-03-02 | 5.42 | 5.36 | -0.17 | -3.07% | 5.33 | 5.48 | 128886 | 6947.57 | 0.92% |
| 2026-02-27 | 5.54 | 5.53 | 0.01 | 0.18% | 5.48 | 5.55 | 91778 | 5054.39 | 0.65% |
| 2026-02-26 | 5.60 | 5.52 | -0.09 | -1.60% | 5.50 | 5.60 | 112479 | 6225.70 | 0.80% |
| 2026-02-25 | 5.44 | 5.61 | 0.19 | 3.51% | 5.42 | 5.77 | 237751 | 13345.74 | 1.69% |
| 2026-02-24 | 5.47 | 5.42 | -0.02 | -0.37% | 5.40 | 5.48 | 72864 | 3955.06 | 0.52% |
| 2026-02-13 | 5.55 | 5.44 | -0.12 | -2.16% | 5.44 | 5.56 | 96895 | 5318.56 | 0.69% |
| 2026-02-12 | 5.50 | 5.56 | 0.06 | 1.09% | 5.50 | 5.60 | 135946 | 7559.72 | 0.97% |
| 2026-02-11 | 5.54 | 5.50 | -0.03 | -0.54% | 5.49 | 5.54 | 61256 | 3375.31 | 0.44% |
| 2026-02-10 | 5.52 | 5.53 | 0.01 | 0.18% | 5.48 | 5.54 | 66634 | 3676.90 | 0.47% |
| 2026-02-09 | 5.50 | 5.52 | 0.05 | 0.91% | 5.50 | 5.55 | 83204 | 4595.97 | 0.59% |
| 2026-02-06 | 5.45 | 5.47 | 0.01 | 0.18% | 5.43 | 5.50 | 85860 | 4699.66 | 0.61% |
| 2026-02-05 | 5.45 | 5.46 | -0.02 | -0.36% | 5.43 | 5.51 | 79986 | 4377.73 | 0.57% |
| 2026-02-04 | 5.39 | 5.48 | 0.05 | 0.92% | 5.39 | 5.49 | 97875 | 5334.10 | 0.70% |
| 2026-02-03 | 5.40 | 5.43 | 0.07 | 1.31% | 5.37 | 5.43 | 78404 | 4237.96 | 0.56% |
| 2026-02-02 | 5.47 | 5.36 | -0.11 | -2.01% | 5.35 | 5.49 | 102412 | 5542.18 | 0.73% |
| 2026-01-30 | 5.54 | 5.47 | -0.08 | -1.44% | 5.44 | 5.56 | 116009 | 6368.38 | 0.82% |
| 2026-01-29 | 5.50 | 5.55 | 0.05 | 0.91% | 5.42 | 5.60 | 145886 | 8091.54 | 1.04% |
| 2026-01-28 | 5.52 | 5.50 | -0.02 | -0.36% | 5.48 | 5.58 | 90436 | 4988.93 | 0.64% |
| 2026-01-27 | 5.51 | 5.52 | -0.01 | -0.18% | 5.41 | 5.53 | 117148 | 6403.39 | 0.83% |
| 2026-01-26 | 5.71 | 5.53 | -0.20 | -3.49% | 5.52 | 5.72 | 212191 | 11840.18 | 1.51% |
| 2026-01-23 | 5.72 | 5.73 | 0.05 | 0.88% | 5.68 | 5.75 | 152887 | 8738.64 | 1.09% |
| 2026-01-22 | 5.65 | 5.68 | 0.05 | 0.89% | 5.62 | 5.70 | 107271 | 6074.14 | 0.76% |
| 2026-01-21 | 5.66 | 5.63 | -0.04 | -0.71% | 5.60 | 5.70 | 122251 | 6912.99 | 0.87% |
| 2026-01-20 | 5.64 | 5.67 | -0.05 | -0.87% | 5.62 | 5.72 | 167194 | 9449.38 | 1.19% |
| 2026-01-19 | 5.72 | 5.72 | -0.01 | -0.17% | 5.67 | 5.76 | 140335 | 8011.14 | 1.00% |
| 2026-01-16 | 5.84 | 5.73 | -0.09 | -1.55% | 5.70 | 5.88 | 217209 | 12503.18 | 1.54% |
| 2026-01-15 | 5.95 | 5.82 | -0.14 | -2.35% | 5.79 | 5.95 | 220919 | 12912.47 | 1.57% |
| 2026-01-14 | 5.95 | 5.96 | 0.00 | 0.00% | 5.86 | 6.09 | 332415 | 19875.52 | 2.36% |
| 2026-01-13 | 6.26 | 5.96 | -0.30 | -4.79% | 5.94 | 6.28 | 414119 | 25073.21 | 2.94% |
| 2026-01-12 | 6.10 | 6.26 | 0.12 | 1.95% | 6.07 | 6.36 | 503868 | 31506.10 | 3.58% |
| 2026-01-09 | 6.12 | 6.14 | 0.10 | 1.66% | 6.04 | 6.29 | 450704 | 27746.58 | 3.20% |
| 2026-01-08 | 5.93 | 6.04 | 0.10 | 1.68% | 5.89 | 6.09 | 316914 | 18957.06 | 2.25% |
| 2026-01-07 | 5.86 | 5.94 | 0.10 | 1.71% | 5.83 | 6.15 | 431475 | 25866.26 | 3.07% |
| 2026-01-06 | 5.83 | 5.84 | -0.01 | -0.17% | 5.74 | 5.92 | 332237 | 19308.88 | 2.36% |
| 2026-01-05 | 5.57 | 5.85 | 0.31 | 5.60% | 5.56 | 6.08 | 481698 | 28040.16 | 3.42% |
| 2025-12-31 | 5.57 | 5.54 | -0.03 | -0.54% | 5.47 | 5.60 | 141425 | 7832.07 | 1.00% |
| 2025-12-30 | 5.65 | 5.57 | -0.15 | -2.62% | 5.56 | 5.75 | 224817 | 12671.02 | 1.60% |
| 2025-12-29 | 5.68 | 5.72 | 0.13 | 2.33% | 5.66 | 5.96 | 375931 | 21821.30 | 2.67% |
| 2025-12-26 | 5.63 | 5.59 | -0.04 | -0.71% | 5.59 | 5.75 | 218995 | 12399.36 | 1.56% |
| 2025-12-25 | 5.54 | 5.63 | 0.06 | 1.08% | 5.49 | 5.73 | 229370 | 12839.40 | 1.63% |
| 2025-12-24 | 5.47 | 5.57 | 0.08 | 1.46% | 5.43 | 5.64 | 205424 | 11344.16 | 1.46% |
| 2025-12-23 | 5.48 | 5.49 | 0.03 | 0.55% | 5.42 | 5.58 | 184247 | 10115.54 | 1.31% |
| 2025-12-22 | 5.47 | 5.46 | -0.02 | -0.36% | 5.45 | 5.51 | 95955 | 5257.83 | 0.68% |
| 2025-12-19 | 5.37 | 5.48 | 0.14 | 2.62% | 5.35 | 5.49 | 133579 | 7268.04 | 0.95% |
| 2025-12-18 | 5.36 | 5.34 | -0.02 | -0.37% | 5.31 | 5.41 | 96277 | 5168.53 | 0.68% |
| 2025-12-17 | 5.42 | 5.36 | -0.08 | -1.47% | 5.28 | 5.43 | 121611 | 6505.03 | 0.86% |
| 2025-12-16 | 5.47 | 5.44 | 0.01 | 0.18% | 5.40 | 5.48 | 114018 | 6207.56 | 0.81% |
| 2025-12-15 | 5.41 | 5.43 | -0.04 | -0.73% | 5.34 | 5.49 | 137009 | 7437.87 | 0.97% |
| 2025-12-12 | 5.52 | 5.47 | -0.02 | -0.36% | 5.47 | 5.57 | 183010 | 10071.41 | 1.30% |
| 2025-12-11 | 5.70 | 5.49 | -0.24 | -4.19% | 5.48 | 5.70 | 249795 | 13850.45 | 1.77% |
| 2025-12-10 | 5.71 | 5.73 | -0.01 | -0.17% | 5.65 | 5.80 | 172694 | 9875.07 | 1.23% |
| 2025-12-09 | 5.85 | 5.74 | -0.13 | -2.21% | 5.73 | 5.86 | 143670 | 8304.04 | 1.02% |
| 2025-12-08 | 5.87 | 5.87 | -0.03 | -0.51% | 5.84 | 5.96 | 161692 | 9535.84 | 1.15% |
| 2025-12-05 | 5.88 | 5.90 | 0.02 | 0.34% | 5.78 | 5.90 | 115458 | 6749.29 | 0.82% |
| 2025-12-04 | 5.92 | 5.88 | -0.04 | -0.68% | 5.77 | 5.94 | 135532 | 7942.80 | 0.96% |
| 2025-12-03 | 6.06 | 5.92 | -0.19 | -3.11% | 5.90 | 6.09 | 199764 | 11914.81 | 1.42% |
| 2025-12-02 | 6.06 | 6.11 | 0.03 | 0.49% | 6.04 | 6.23 | 259638 | 15874.63 | 1.84% |
| 2025-12-01 | 6.09 | 6.08 | 0.03 | 0.50% | 6.05 | 6.18 | 350283 | 21355.72 | 2.49% |
| 2025-11-28 | 6.00 | 6.05 | 0.09 | 1.51% | 5.83 | 6.08 | 396793 | 23655.55 | 2.82% |
| 2025-11-27 | 5.78 | 5.96 | 0.23 | 4.01% | 5.68 | 6.26 | 479329 | 28642.23 | 3.41% |
| 2025-11-26 | 5.75 | 5.73 | -0.05 | -0.87% | 5.71 | 5.81 | 101868 | 5859.35 | 0.72% |
| 2025-11-25 | 5.72 | 5.78 | 0.03 | 0.52% | 5.68 | 5.83 | 128476 | 7422.08 | 0.91% |
| 2025-11-24 | 5.63 | 5.75 | 0.18 | 3.23% | 5.62 | 5.81 | 188485 | 10820.08 | 1.34% |
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。
