| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.50 | 16.94 | 0.46 | 2.79% | 16.45 | 17.56 | 77475 | 13143.62 | 4.41% |
| 2025-05-22 | 16.75 | 16.48 | -0.37 | -2.20% | 16.46 | 16.87 | 35879 | 5970.66 | 2.04% |
| 2025-05-21 | 17.00 | 16.85 | -0.09 | -0.53% | 16.80 | 17.30 | 51223 | 8693.55 | 2.92% |
| 2025-05-20 | 16.80 | 16.94 | 0.14 | 0.83% | 16.71 | 16.97 | 39040 | 6574.48 | 2.22% |
| 2025-05-19 | 16.79 | 16.80 | 0.00 | 0.00% | 16.60 | 16.86 | 29326 | 4907.76 | 1.67% |
| 2025-05-16 | 16.52 | 16.80 | 0.05 | 0.30% | 16.52 | 17.09 | 53592 | 9064.90 | 3.05% |
| 2025-05-15 | 16.45 | 16.75 | 0.28 | 1.70% | 16.39 | 16.93 | 53761 | 8996.89 | 3.06% |
| 2025-05-14 | 16.42 | 16.47 | 0.05 | 0.30% | 16.35 | 16.70 | 35180 | 5822.20 | 2.00% |
| 2025-05-13 | 16.80 | 16.42 | -0.30 | -1.79% | 16.39 | 16.83 | 37141 | 6153.35 | 2.11% |
| 2025-05-12 | 16.55 | 16.72 | 0.22 | 1.33% | 16.52 | 16.82 | 40067 | 6695.52 | 2.28% |
| 2025-05-09 | 16.67 | 16.50 | -0.13 | -0.78% | 16.42 | 16.68 | 22061 | 3642.75 | 1.26% |
| 2025-05-08 | 16.57 | 16.63 | 0.06 | 0.36% | 16.40 | 16.67 | 26275 | 4360.88 | 1.50% |
| 2025-05-07 | 16.49 | 16.57 | 0.12 | 0.73% | 16.38 | 16.70 | 41788 | 6910.62 | 2.38% |
| 2025-05-06 | 15.69 | 16.45 | 0.78 | 4.98% | 15.69 | 16.46 | 53056 | 8612.70 | 3.02% |
| 2025-04-30 | 15.70 | 15.67 | -0.01 | -0.06% | 15.63 | 15.80 | 28356 | 4452.53 | 1.61% |
| 2025-04-29 | 15.60 | 15.68 | 0.08 | 0.51% | 15.47 | 15.87 | 26888 | 4232.76 | 1.53% |
| 2025-04-28 | 16.08 | 15.60 | -0.58 | -3.58% | 15.59 | 16.16 | 46367 | 7291.02 | 2.64% |
| 2025-04-25 | 16.28 | 16.18 | -0.08 | -0.49% | 16.09 | 16.35 | 24992 | 4047.96 | 1.42% |
| 2025-04-24 | 16.37 | 16.26 | -0.15 | -0.91% | 16.10 | 16.47 | 35205 | 5731.39 | 2.00% |
| 2025-04-23 | 16.00 | 16.41 | 0.46 | 2.88% | 15.96 | 16.50 | 50747 | 8268.86 | 2.89% |
| 2025-04-22 | 15.86 | 15.95 | 0.01 | 0.06% | 15.83 | 15.97 | 20731 | 3297.11 | 1.18% |
| 2025-04-21 | 15.79 | 15.94 | 0.17 | 1.08% | 15.70 | 15.97 | 20622 | 3278.70 | 1.17% |
| 2025-04-18 | 15.85 | 15.77 | -0.09 | -0.57% | 15.60 | 15.95 | 22807 | 3590.40 | 1.30% |
| 2025-04-17 | 15.65 | 15.86 | 0.12 | 0.76% | 15.63 | 15.99 | 24451 | 3885.44 | 1.39% |
| 2025-04-16 | 16.00 | 15.74 | -0.30 | -1.87% | 15.45 | 16.03 | 26524 | 4186.46 | 1.51% |
| 2025-04-15 | 15.83 | 16.04 | 0.15 | 0.94% | 15.83 | 16.17 | 35199 | 5647.05 | 2.00% |
| 2025-04-14 | 15.72 | 15.89 | 0.30 | 1.92% | 15.72 | 16.15 | 40450 | 6448.29 | 2.30% |
| 2025-04-11 | 15.53 | 15.59 | 0.06 | 0.39% | 15.40 | 15.82 | 34054 | 5334.51 | 1.94% |
| 2025-04-10 | 15.68 | 15.53 | 0.02 | 0.13% | 15.52 | 16.05 | 63443 | 10035.38 | 3.61% |
| 2025-04-09 | 15.07 | 15.51 | 0.13 | 0.85% | 14.07 | 15.67 | 86082 | 12873.89 | 4.90% |
| 2025-04-08 | 15.30 | 15.38 | -0.02 | -0.13% | 14.68 | 15.59 | 83046 | 12575.91 | 4.73% |
| 2025-04-07 | 16.07 | 15.40 | -1.71 | -9.99% | 15.40 | 16.50 | 51732 | 8130.13 | 2.94% |
| 2025-04-03 | 17.22 | 17.11 | -0.23 | -1.33% | 16.90 | 17.40 | 37678 | 6464.89 | 2.14% |
| 2025-04-02 | 17.17 | 17.34 | 0.00 | 0.00% | 17.13 | 17.62 | 40658 | 7075.38 | 2.31% |
| 2025-04-01 | 17.07 | 17.34 | 0.36 | 2.12% | 16.98 | 17.50 | 52148 | 9030.75 | 2.97% |
| 2025-03-31 | 17.19 | 16.98 | -0.21 | -1.22% | 16.69 | 17.20 | 43790 | 7403.87 | 2.49% |
| 2025-03-28 | 17.27 | 17.19 | -0.23 | -1.32% | 16.92 | 17.40 | 53435 | 9144.04 | 3.04% |
| 2025-03-27 | 17.74 | 17.42 | -0.45 | -2.52% | 17.25 | 17.74 | 70752 | 12353.57 | 4.03% |
| 2025-03-26 | 17.30 | 17.87 | 0.53 | 3.06% | 17.23 | 17.87 | 102716 | 18185.62 | 5.85% |
| 2025-03-25 | 17.14 | 17.34 | 0.18 | 1.05% | 17.10 | 17.56 | 53745 | 9327.48 | 3.06% |
| 2025-03-24 | 17.15 | 17.16 | -0.16 | -0.92% | 16.74 | 17.64 | 60736 | 10419.89 | 3.46% |
| 2025-03-21 | 17.55 | 17.32 | -0.10 | -0.57% | 17.20 | 17.66 | 50945 | 8866.26 | 2.90% |
| 2025-03-20 | 17.30 | 17.42 | 0.12 | 0.69% | 17.18 | 17.59 | 52422 | 9132.82 | 2.98% |
| 2025-03-19 | 17.27 | 17.30 | 0.03 | 0.17% | 17.13 | 17.42 | 45284 | 7812.67 | 2.58% |
| 2025-03-18 | 17.17 | 17.27 | 0.10 | 0.58% | 17.17 | 17.35 | 41582 | 7180.37 | 2.37% |
| 2025-03-17 | 17.30 | 17.17 | -0.12 | -0.69% | 17.08 | 17.37 | 42695 | 7332.90 | 2.43% |
| 2025-03-14 | 17.34 | 17.29 | -0.25 | -1.43% | 17.11 | 17.51 | 59728 | 10309.29 | 3.40% |
| 2025-03-13 | 17.85 | 17.54 | -0.04 | -0.23% | 17.08 | 17.92 | 84194 | 14644.75 | 4.79% |
| 2025-03-12 | 17.93 | 17.58 | -0.37 | -2.06% | 17.51 | 17.94 | 86588 | 15304.38 | 4.93% |
| 2025-03-11 | 17.55 | 17.95 | -0.04 | -0.22% | 17.45 | 17.97 | 104220 | 18536.97 | 5.93% |
| 2025-03-10 | 17.21 | 17.99 | 0.78 | 4.53% | 17.06 | 18.77 | 146952 | 26220.14 | 8.36% |
| 2025-03-07 | 17.39 | 17.21 | 0.11 | 0.64% | 17.00 | 17.48 | 131766 | 22743.29 | 7.50% |
| 2025-03-06 | 17.25 | 17.10 | 0.01 | 0.06% | 16.88 | 17.27 | 103018 | 17565.72 | 5.86% |
| 2025-03-05 | 16.62 | 17.09 | 0.49 | 2.95% | 16.45 | 17.40 | 132589 | 22459.17 | 7.55% |
| 2025-03-04 | 16.23 | 16.60 | 0.07 | 0.42% | 16.16 | 16.83 | 112795 | 18699.32 | 6.42% |
| 2025-03-03 | 15.81 | 16.53 | 0.75 | 4.75% | 15.81 | 17.36 | 119404 | 19953.92 | 6.80% |
| 2025-02-28 | 16.08 | 15.78 | -0.40 | -2.47% | 15.75 | 16.10 | 29275 | 4662.32 | 1.67% |
| 2025-02-27 | 16.32 | 16.18 | 0.05 | 0.31% | 15.97 | 16.35 | 34506 | 5584.00 | 1.96% |
| 2025-02-26 | 15.88 | 16.13 | 0.21 | 1.32% | 15.87 | 16.23 | 28100 | 4527.08 | 1.60% |
| 2025-02-25 | 15.92 | 15.92 | -0.18 | -1.12% | 15.88 | 16.03 | 20755 | 3311.35 | 1.18% |
| 2025-02-24 | 16.08 | 16.10 | 0.02 | 0.12% | 15.90 | 16.17 | 25914 | 4161.46 | 1.48% |
| 2025-02-21 | 16.17 | 16.08 | -0.09 | -0.56% | 16.00 | 16.23 | 26338 | 4241.29 | 1.50% |
| 2025-02-20 | 16.00 | 16.17 | 0.22 | 1.38% | 15.95 | 16.24 | 37169 | 5996.61 | 2.12% |
| 2025-02-19 | 15.58 | 15.95 | 0.43 | 2.77% | 15.52 | 15.99 | 35174 | 5578.79 | 2.00% |
| 2025-02-18 | 15.74 | 15.52 | -0.22 | -1.40% | 15.45 | 15.86 | 25467 | 4001.06 | 1.45% |
| 2025-02-17 | 15.55 | 15.74 | 0.13 | 0.83% | 15.53 | 15.83 | 23998 | 3769.91 | 1.37% |
| 2025-02-14 | 15.61 | 15.61 | 0.01 | 0.06% | 15.55 | 15.78 | 22086 | 3459.44 | 1.26% |
| 2025-02-13 | 16.01 | 15.60 | -0.42 | -2.62% | 15.60 | 16.04 | 28394 | 4482.14 | 1.62% |
| 2025-02-12 | 16.00 | 16.02 | 0.00 | 0.00% | 15.86 | 16.07 | 21996 | 3513.35 | 1.25% |
| 2025-02-11 | 16.12 | 16.02 | -0.09 | -0.56% | 15.95 | 16.12 | 19345 | 3099.88 | 1.10% |
| 2025-02-10 | 16.05 | 16.11 | 0.07 | 0.44% | 15.90 | 16.12 | 30504 | 4886.99 | 1.74% |
| 2025-02-07 | 16.09 | 16.04 | -0.07 | -0.43% | 15.88 | 16.15 | 37976 | 6094.08 | 2.16% |
| 2025-02-06 | 15.73 | 16.11 | 0.38 | 2.42% | 15.66 | 16.18 | 32224 | 5146.51 | 1.83% |
| 2025-02-05 | 15.82 | 15.73 | 0.03 | 0.19% | 15.65 | 15.84 | 21162 | 3328.87 | 1.20% |
| 2025-01-27 | 15.73 | 15.70 | -0.05 | -0.32% | 15.65 | 15.89 | 18828 | 2970.68 | 1.07% |
| 2025-01-24 | 15.48 | 15.75 | 0.15 | 0.96% | 15.41 | 15.75 | 18389 | 2868.49 | 1.05% |
| 2025-01-23 | 15.60 | 15.60 | 0.02 | 0.13% | 15.60 | 15.91 | 25150 | 3962.75 | 1.43% |
| 2025-01-22 | 15.41 | 15.58 | 0.03 | 0.19% | 15.41 | 15.70 | 21174 | 3299.25 | 1.21% |
| 2025-01-21 | 15.80 | 15.55 | -0.15 | -0.96% | 15.37 | 15.80 | 18173 | 2820.31 | 1.03% |
| 2025-01-20 | 15.49 | 15.70 | 0.21 | 1.36% | 15.37 | 15.79 | 25508 | 3986.89 | 1.45% |
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。
