| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.22 | 4.30 | 0.10 | 2.38% | 4.21 | 4.30 | 217237 | 9270.65 | 1.30% |
| 2026-02-02 | 4.19 | 4.20 | -0.02 | -0.47% | 4.18 | 4.28 | 196694 | 8328.41 | 1.18% |
| 2026-01-30 | 4.21 | 4.22 | -0.02 | -0.47% | 4.18 | 4.30 | 239959 | 10115.22 | 1.44% |
| 2026-01-29 | 4.20 | 4.24 | 0.00 | 0.00% | 4.18 | 4.32 | 243097 | 10354.07 | 1.45% |
| 2026-01-28 | 4.26 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 181235 | 7715.27 | 1.08% |
| 2026-01-27 | 4.31 | 4.28 | -0.04 | -0.93% | 4.19 | 4.34 | 235880 | 10033.37 | 1.41% |
| 2026-01-26 | 4.40 | 4.32 | -0.10 | -2.26% | 4.25 | 4.43 | 369162 | 15995.61 | 2.21% |
| 2026-01-23 | 4.31 | 4.42 | 0.12 | 2.79% | 4.31 | 4.45 | 364565 | 16009.82 | 2.18% |
| 2026-01-22 | 4.28 | 4.30 | 0.00 | 0.00% | 4.25 | 4.31 | 248433 | 10637.01 | 1.49% |
| 2026-01-21 | 4.26 | 4.30 | 0.01 | 0.23% | 4.23 | 4.35 | 222494 | 9577.17 | 1.33% |
| 2026-01-20 | 4.33 | 4.29 | -0.07 | -1.61% | 4.26 | 4.36 | 261080 | 11214.59 | 1.56% |
| 2026-01-19 | 4.28 | 4.36 | 0.05 | 1.16% | 4.22 | 4.36 | 307523 | 13245.67 | 1.84% |
| 2026-01-16 | 4.45 | 4.31 | -0.15 | -3.36% | 4.26 | 4.50 | 518791 | 22566.50 | 3.10% |
| 2026-01-15 | 4.52 | 4.46 | -0.12 | -2.62% | 4.42 | 4.61 | 511858 | 22969.57 | 3.06% |
| 2026-01-14 | 4.52 | 4.58 | 0.02 | 0.44% | 4.50 | 4.68 | 678460 | 31170.65 | 4.06% |
| 2026-01-13 | 4.76 | 4.56 | -0.16 | -3.39% | 4.48 | 4.79 | 636623 | 29329.48 | 3.81% |
| 2026-01-12 | 4.69 | 4.72 | 0.09 | 1.94% | 4.57 | 4.82 | 930721 | 43545.67 | 5.57% |
| 2026-01-09 | 4.80 | 4.63 | -0.26 | -5.32% | 4.56 | 4.87 | 993279 | 46335.04 | 5.94% |
| 2026-01-08 | 4.74 | 4.89 | 0.16 | 3.38% | 4.74 | 5.06 | 1003727 | 48692.15 | 6.01% |
| 2026-01-07 | 4.82 | 4.73 | -0.06 | -1.25% | 4.61 | 4.93 | 1354958 | 64512.72 | 8.11% |
| 2026-01-06 | 4.50 | 4.79 | 0.44 | 10.11% | 4.40 | 4.79 | 943376 | 43951.62 | 5.65% |
| 2026-01-05 | 4.21 | 4.35 | 0.13 | 3.08% | 4.16 | 4.35 | 541467 | 23158.65 | 3.24% |
| 2025-12-31 | 4.28 | 4.22 | -0.07 | -1.63% | 4.18 | 4.48 | 594531 | 25389.50 | 3.56% |
| 2025-12-30 | 4.31 | 4.29 | -0.10 | -2.28% | 4.27 | 4.39 | 564826 | 24304.71 | 3.38% |
| 2025-12-29 | 4.53 | 4.39 | -0.11 | -2.44% | 4.33 | 4.57 | 920790 | 40545.66 | 5.51% |
| 2025-12-26 | 4.22 | 4.50 | 0.25 | 5.88% | 4.22 | 4.68 | 1661784 | 75986.70 | 9.94% |
| 2025-12-25 | 4.45 | 4.25 | -0.12 | -2.75% | 4.23 | 4.48 | 675637 | 29025.03 | 4.04% |
| 2025-12-24 | 4.34 | 4.37 | 0.04 | 0.92% | 4.31 | 4.43 | 649040 | 28460.90 | 3.88% |
| 2025-12-23 | 4.40 | 4.33 | -0.07 | -1.59% | 4.29 | 4.43 | 895222 | 38858.56 | 5.36% |
| 2025-12-22 | 4.31 | 4.40 | 0.10 | 2.33% | 4.23 | 4.52 | 1496510 | 65762.59 | 8.96% |
| 2025-12-19 | 3.89 | 4.30 | 0.39 | 9.97% | 3.85 | 4.30 | 1128828 | 46805.34 | 6.76% |
| 2025-12-18 | 3.78 | 3.91 | 0.06 | 1.56% | 3.76 | 4.10 | 1054301 | 41499.82 | 6.31% |
| 2025-12-17 | 3.76 | 3.85 | -0.22 | -5.41% | 3.73 | 3.98 | 1366825 | 52198.75 | 8.18% |
| 2025-12-16 | 4.80 | 4.07 | -0.45 | -9.96% | 4.07 | 4.80 | 1940994 | 83075.08 | 11.62% |
| 2025-12-15 | 4.18 | 4.52 | 0.41 | 9.98% | 4.18 | 4.52 | 2472746 | 109887.38 | 14.80% |
| 2025-12-12 | 4.05 | 4.11 | 0.37 | 9.89% | 3.83 | 4.11 | 1626508 | 65688.16 | 9.73% |
| 2025-12-11 | 3.66 | 3.74 | 0.34 | 10.00% | 3.66 | 3.74 | 255298 | 9537.27 | 1.53% |
| 2025-12-10 | 3.41 | 3.40 | -0.01 | -0.29% | 3.38 | 3.42 | 81201 | 2759.19 | 0.49% |
| 2025-12-09 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.47 | 98485 | 3377.15 | 0.59% |
| 2025-12-08 | 3.43 | 3.44 | 0.03 | 0.88% | 3.42 | 3.50 | 119642 | 4141.86 | 0.72% |
| 2025-12-05 | 3.42 | 3.41 | -0.01 | -0.29% | 3.37 | 3.43 | 89621 | 3047.83 | 0.54% |
| 2025-12-04 | 3.48 | 3.42 | -0.07 | -2.01% | 3.42 | 3.50 | 92954 | 3206.19 | 0.56% |
| 2025-12-03 | 3.54 | 3.49 | -0.05 | -1.41% | 3.47 | 3.54 | 108214 | 3787.87 | 0.65% |
| 2025-12-02 | 3.54 | 3.54 | -0.01 | -0.28% | 3.48 | 3.55 | 88085 | 3099.01 | 0.53% |
| 2025-12-01 | 3.57 | 3.55 | -0.01 | -0.28% | 3.54 | 3.58 | 110540 | 3936.36 | 0.66% |
| 2025-11-28 | 3.51 | 3.56 | 0.03 | 0.85% | 3.49 | 3.56 | 104406 | 3689.94 | 0.62% |
| 2025-11-27 | 3.54 | 3.53 | 0.01 | 0.28% | 3.50 | 3.55 | 83914 | 2958.65 | 0.50% |
| 2025-11-26 | 3.52 | 3.52 | -0.02 | -0.56% | 3.51 | 3.58 | 105350 | 3730.24 | 0.63% |
| 2025-11-25 | 3.55 | 3.54 | 0.00 | 0.00% | 3.53 | 3.58 | 103709 | 3685.72 | 0.62% |
| 2025-11-24 | 3.48 | 3.54 | 0.07 | 2.02% | 3.45 | 3.57 | 152286 | 5333.86 | 0.91% |
| 2025-11-21 | 3.53 | 3.47 | -0.09 | -2.53% | 3.44 | 3.60 | 197964 | 6935.47 | 1.18% |
| 2025-11-20 | 3.62 | 3.56 | -0.04 | -1.11% | 3.53 | 3.62 | 128024 | 4567.40 | 0.77% |
| 2025-11-19 | 3.73 | 3.60 | -0.13 | -3.49% | 3.58 | 3.73 | 238137 | 8635.75 | 1.43% |
| 2025-11-18 | 3.76 | 3.73 | -0.05 | -1.32% | 3.70 | 3.77 | 114574 | 4267.42 | 0.69% |
| 2025-11-17 | 3.71 | 3.78 | 0.07 | 1.89% | 3.70 | 3.80 | 202963 | 7605.78 | 1.21% |
| 2025-11-14 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.74 | 134021 | 4981.71 | 0.80% |
| 2025-11-13 | 3.69 | 3.70 | 0.02 | 0.54% | 3.66 | 3.72 | 107479 | 3974.33 | 0.64% |
| 2025-11-12 | 3.71 | 3.68 | -0.03 | -0.81% | 3.67 | 3.72 | 117482 | 4336.51 | 0.70% |
| 2025-11-11 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 113606 | 4209.37 | 0.68% |
| 2025-11-10 | 3.72 | 3.70 | -0.02 | -0.54% | 3.69 | 3.73 | 123496 | 4573.36 | 0.74% |
| 2025-11-07 | 3.72 | 3.72 | 0.00 | 0.00% | 3.71 | 3.75 | 131187 | 4882.86 | 0.79% |
| 2025-11-06 | 3.76 | 3.72 | -0.05 | -1.33% | 3.70 | 3.77 | 129496 | 4824.77 | 0.77% |
| 2025-11-05 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.78 | 178862 | 6728.88 | 1.07% |
| 2025-11-04 | 3.74 | 3.76 | 0.02 | 0.53% | 3.70 | 3.77 | 217035 | 8110.32 | 1.30% |
| 2025-11-03 | 3.63 | 3.74 | 0.14 | 3.89% | 3.62 | 3.74 | 273319 | 10107.69 | 1.64% |
| 2025-10-31 | 3.66 | 3.60 | -0.06 | -1.64% | 3.59 | 3.70 | 206227 | 7467.15 | 1.23% |
| 2025-10-30 | 3.69 | 3.66 | -0.07 | -1.88% | 3.64 | 3.77 | 207712 | 7689.36 | 1.24% |
| 2025-10-29 | 3.70 | 3.73 | 0.00 | 0.00% | 3.65 | 3.74 | 145869 | 5376.92 | 0.87% |
| 2025-10-28 | 3.71 | 3.73 | 0.06 | 1.63% | 3.62 | 3.78 | 192703 | 7170.97 | 1.15% |
| 2025-10-27 | 3.69 | 3.67 | 0.00 | 0.00% | 3.64 | 3.71 | 126037 | 4624.47 | 0.75% |
| 2025-10-24 | 3.73 | 3.67 | -0.05 | -1.34% | 3.66 | 3.74 | 125320 | 4617.35 | 0.75% |
| 2025-10-23 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 121042 | 4501.29 | 0.72% |
| 2025-10-22 | 3.73 | 3.76 | -0.01 | -0.27% | 3.72 | 3.79 | 176759 | 6642.20 | 1.06% |
| 2025-10-21 | 3.63 | 3.77 | 0.14 | 3.86% | 3.63 | 3.88 | 327092 | 12291.89 | 1.96% |
| 2025-10-20 | 3.53 | 3.63 | 0.09 | 2.54% | 3.53 | 3.64 | 163205 | 5880.20 | 0.98% |
| 2025-10-17 | 3.56 | 3.54 | -0.03 | -0.84% | 3.53 | 3.59 | 82448 | 2932.91 | 0.49% |
| 2025-10-16 | 3.60 | 3.57 | -0.03 | -0.83% | 3.57 | 3.61 | 70317 | 2521.65 | 0.42% |
| 2025-10-15 | 3.59 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 90430 | 3241.57 | 0.54% |
| 2025-10-14 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.61 | 102871 | 3694.12 | 0.62% |
| 2025-10-13 | 3.57 | 3.57 | -0.07 | -1.92% | 3.49 | 3.59 | 126395 | 4488.58 | 0.76% |
北投科技(600936)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。
