| 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 | 20.95 | 21.34 | 0.51 | 2.45% | 20.90 | 21.36 | 31783 | 6745.27 | 1.68% |
| 2026-03-24 | 20.50 | 20.83 | 0.72 | 3.58% | 20.19 | 20.85 | 36742 | 7538.42 | 1.94% |
| 2026-03-23 | 21.00 | 20.11 | -0.97 | -4.60% | 20.05 | 21.23 | 64034 | 13246.62 | 3.38% |
| 2026-03-20 | 21.64 | 21.08 | -0.59 | -2.72% | 21.01 | 21.99 | 35984 | 7681.75 | 1.90% |
| 2026-03-19 | 22.31 | 21.67 | -0.73 | -3.26% | 21.56 | 22.31 | 34145 | 7450.15 | 1.80% |
| 2026-03-18 | 22.35 | 22.40 | 0.09 | 0.40% | 22.03 | 22.42 | 25671 | 5701.18 | 1.36% |
| 2026-03-17 | 22.89 | 22.31 | -0.46 | -2.02% | 22.20 | 22.96 | 32448 | 7335.57 | 1.71% |
| 2026-03-16 | 22.85 | 22.77 | -0.13 | -0.57% | 22.28 | 23.03 | 36308 | 8200.76 | 1.92% |
| 2026-03-13 | 23.32 | 22.90 | -0.42 | -1.80% | 22.81 | 23.56 | 38516 | 8919.40 | 2.04% |
| 2026-03-12 | 23.70 | 23.32 | -0.41 | -1.73% | 23.19 | 23.83 | 39840 | 9340.55 | 2.11% |
| 2026-03-11 | 24.45 | 23.73 | -0.72 | -2.94% | 23.71 | 24.65 | 47780 | 11490.75 | 2.52% |
| 2026-03-10 | 23.92 | 24.45 | 0.58 | 2.43% | 23.92 | 24.45 | 44569 | 10812.93 | 2.35% |
| 2026-03-09 | 24.59 | 23.87 | -0.94 | -3.79% | 23.13 | 24.60 | 71388 | 16881.38 | 3.77% |
| 2026-03-06 | 24.81 | 24.81 | -0.12 | -0.48% | 24.59 | 25.17 | 39082 | 9726.96 | 2.08% |
| 2026-03-05 | 25.52 | 24.93 | -0.10 | -0.40% | 24.67 | 25.52 | 53611 | 13413.77 | 2.85% |
| 2026-03-04 | 24.40 | 25.03 | 0.07 | 0.28% | 24.25 | 25.68 | 64190 | 16160.89 | 3.42% |
| 2026-03-03 | 26.44 | 24.96 | -1.43 | -5.42% | 24.89 | 26.51 | 90957 | 23226.04 | 4.84% |
| 2026-03-02 | 26.79 | 26.39 | -0.61 | -2.26% | 25.89 | 26.86 | 100435 | 26408.62 | 5.35% |
| 2026-02-27 | 26.22 | 27.00 | 0.56 | 2.12% | 26.22 | 27.05 | 113539 | 30478.55 | 6.05% |
| 2026-02-26 | 26.71 | 26.44 | -0.26 | -0.97% | 26.21 | 26.72 | 108267 | 28597.79 | 5.77% |
| 2026-02-25 | 26.17 | 26.70 | 0.76 | 2.93% | 25.99 | 26.95 | 191767 | 51067.46 | 10.21% |
| 2026-02-24 | 25.59 | 25.94 | 0.58 | 2.29% | 25.50 | 26.38 | 94506 | 24495.58 | 5.03% |
| 2026-02-13 | 25.90 | 25.36 | -0.72 | -2.76% | 25.35 | 25.94 | 80383 | 20574.77 | 4.28% |
| 2026-02-12 | 25.85 | 26.08 | -0.36 | -1.36% | 25.70 | 26.50 | 206538 | 53843.41 | 11.00% |
| 2026-02-11 | 24.02 | 26.44 | 2.40 | 9.98% | 23.96 | 26.44 | 161061 | 41614.88 | 8.58% |
| 2026-02-10 | 23.98 | 24.04 | 0.09 | 0.38% | 23.80 | 24.23 | 30870 | 7421.91 | 1.64% |
| 2026-02-09 | 23.96 | 23.95 | 0.37 | 1.57% | 23.69 | 24.45 | 38392 | 9228.12 | 2.04% |
| 2026-02-06 | 23.16 | 23.58 | 0.27 | 1.16% | 23.08 | 23.82 | 30310 | 7148.07 | 1.61% |
| 2026-02-05 | 23.61 | 23.31 | -0.46 | -1.94% | 23.19 | 23.77 | 37331 | 8738.65 | 1.99% |
| 2026-02-04 | 24.25 | 23.77 | -0.41 | -1.70% | 23.56 | 24.32 | 43974 | 10484.70 | 2.34% |
| 2026-02-03 | 23.77 | 24.18 | 0.76 | 3.25% | 23.44 | 24.23 | 55592 | 13306.94 | 2.96% |
| 2026-02-02 | 23.84 | 23.42 | -1.11 | -4.53% | 23.40 | 24.30 | 58074 | 13830.19 | 3.09% |
| 2026-01-30 | 25.16 | 24.53 | -1.26 | -4.89% | 23.87 | 25.16 | 96330 | 23519.79 | 5.13% |
| 2026-01-29 | 26.46 | 25.79 | -0.27 | -1.04% | 25.08 | 26.62 | 169899 | 43970.29 | 9.05% |
| 2026-01-28 | 25.08 | 26.06 | 0.87 | 3.45% | 24.61 | 26.40 | 155800 | 39989.93 | 8.30% |
| 2026-01-27 | 25.45 | 25.19 | -0.23 | -0.90% | 24.50 | 25.88 | 117800 | 29747.93 | 6.27% |
| 2026-01-26 | 25.00 | 25.42 | 0.52 | 2.09% | 24.76 | 25.60 | 105548 | 26656.08 | 5.62% |
| 2026-01-23 | 24.97 | 24.90 | -0.04 | -0.16% | 24.70 | 24.99 | 60567 | 15032.51 | 3.23% |
| 2026-01-22 | 24.49 | 24.94 | 0.46 | 1.88% | 24.41 | 24.95 | 74582 | 18445.22 | 3.97% |
| 2026-01-21 | 23.99 | 24.48 | 0.42 | 1.75% | 23.83 | 24.48 | 51276 | 12478.22 | 2.73% |
| 2026-01-20 | 24.30 | 24.06 | -0.23 | -0.95% | 23.82 | 24.58 | 37248 | 8965.15 | 1.98% |
| 2026-01-19 | 23.99 | 24.29 | 0.21 | 0.87% | 23.98 | 24.39 | 35404 | 8588.30 | 1.89% |
| 2026-01-16 | 24.00 | 24.08 | 0.08 | 0.33% | 23.95 | 24.35 | 39333 | 9504.15 | 2.09% |
| 2026-01-15 | 23.65 | 24.00 | 0.23 | 0.97% | 23.60 | 24.35 | 49737 | 11975.23 | 2.65% |
| 2026-01-14 | 23.93 | 23.77 | -0.14 | -0.59% | 23.36 | 24.25 | 71659 | 17116.81 | 3.82% |
| 2026-01-13 | 24.60 | 23.91 | -0.69 | -2.80% | 23.86 | 24.60 | 70440 | 17028.46 | 3.75% |
| 2026-01-12 | 24.87 | 24.60 | -0.29 | -1.17% | 24.28 | 24.87 | 102576 | 25137.37 | 5.46% |
| 2026-01-09 | 23.88 | 24.89 | 1.00 | 4.19% | 23.88 | 25.64 | 128484 | 31807.31 | 6.84% |
| 2026-01-08 | 23.80 | 23.89 | -0.16 | -0.67% | 23.70 | 24.03 | 53929 | 12870.18 | 2.87% |
| 2026-01-07 | 23.80 | 24.05 | 0.47 | 1.99% | 23.51 | 24.38 | 100972 | 24271.14 | 5.38% |
| 2026-01-06 | 23.25 | 23.58 | 0.38 | 1.64% | 23.20 | 23.59 | 46958 | 11026.23 | 2.50% |
| 2026-01-05 | 23.04 | 23.20 | 0.22 | 0.96% | 22.98 | 23.32 | 27862 | 6464.57 | 1.48% |
| 2025-12-31 | 22.86 | 22.98 | 0.19 | 0.83% | 22.76 | 23.05 | 28125 | 6443.56 | 1.50% |
| 2025-12-30 | 22.70 | 22.79 | -0.07 | -0.31% | 22.58 | 22.91 | 19191 | 4365.53 | 1.02% |
| 2025-12-29 | 22.79 | 22.86 | 0.07 | 0.31% | 22.65 | 23.06 | 21767 | 4977.27 | 1.16% |
| 2025-12-26 | 22.80 | 22.79 | 0.01 | 0.04% | 22.65 | 22.95 | 24286 | 5545.71 | 1.29% |
| 2025-12-25 | 22.61 | 22.78 | 0.15 | 0.66% | 22.37 | 22.83 | 23030 | 5211.33 | 1.23% |
| 2025-12-24 | 22.69 | 22.63 | 0.05 | 0.22% | 22.58 | 22.70 | 16300 | 3690.90 | 0.87% |
| 2025-12-23 | 22.75 | 22.58 | -0.18 | -0.79% | 22.51 | 22.80 | 15602 | 3530.70 | 0.83% |
| 2025-12-22 | 22.68 | 22.76 | 0.08 | 0.35% | 22.62 | 22.94 | 25169 | 5733.20 | 1.34% |
| 2025-12-19 | 22.20 | 22.68 | 0.52 | 2.35% | 22.16 | 22.94 | 36174 | 8194.54 | 1.93% |
| 2025-12-18 | 21.87 | 22.16 | 0.28 | 1.28% | 21.71 | 22.36 | 26036 | 5763.16 | 1.39% |
| 2025-12-17 | 21.45 | 21.88 | 0.32 | 1.48% | 21.33 | 21.90 | 24561 | 5315.44 | 1.31% |
| 2025-12-16 | 22.24 | 21.56 | -0.69 | -3.10% | 21.55 | 22.24 | 25032 | 5431.90 | 1.33% |
| 2025-12-15 | 22.25 | 22.25 | -0.19 | -0.85% | 22.18 | 22.49 | 15633 | 3485.05 | 0.83% |
| 2025-12-12 | 22.20 | 22.44 | 0.20 | 0.90% | 22.16 | 22.59 | 17064 | 3829.76 | 0.91% |
| 2025-12-11 | 22.46 | 22.24 | -0.22 | -0.98% | 22.24 | 22.63 | 18034 | 4036.85 | 0.96% |
| 2025-12-10 | 22.61 | 22.46 | -0.14 | -0.62% | 22.28 | 22.62 | 17057 | 3824.30 | 0.91% |
| 2025-12-09 | 22.92 | 22.60 | -0.33 | -1.44% | 22.59 | 22.92 | 17052 | 3870.95 | 0.91% |
| 2025-12-08 | 22.88 | 22.93 | 0.16 | 0.70% | 22.72 | 22.98 | 25473 | 5828.39 | 1.36% |
| 2025-12-05 | 22.18 | 22.77 | 0.55 | 2.48% | 22.17 | 22.98 | 27955 | 6316.74 | 1.49% |
| 2025-12-04 | 22.36 | 22.22 | -0.24 | -1.07% | 22.17 | 22.57 | 14994 | 3344.01 | 0.80% |
| 2025-12-03 | 22.67 | 22.46 | -0.13 | -0.58% | 22.36 | 22.72 | 18202 | 4103.19 | 0.97% |
| 2025-12-02 | 22.85 | 22.59 | -0.26 | -1.14% | 22.46 | 22.85 | 16332 | 3681.15 | 0.87% |
| 2025-12-01 | 22.64 | 22.85 | 0.30 | 1.33% | 22.64 | 23.08 | 23410 | 5358.39 | 1.25% |
| 2025-11-28 | 22.28 | 22.55 | 0.17 | 0.76% | 22.28 | 22.58 | 16017 | 3601.78 | 0.85% |
| 2025-11-27 | 22.50 | 22.38 | 0.01 | 0.04% | 22.30 | 22.69 | 17733 | 3989.33 | 0.94% |
| 2025-11-26 | 22.70 | 22.37 | -0.43 | -1.89% | 22.32 | 22.93 | 22040 | 4981.42 | 1.17% |
| 2025-11-25 | 22.46 | 22.80 | 0.33 | 1.47% | 22.40 | 23.16 | 29730 | 6786.17 | 1.58% |
| 2025-11-24 | 21.85 | 22.47 | 0.60 | 2.74% | 21.85 | 22.55 | 30530 | 6789.77 | 1.63% |
北矿科技(600980)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。
