| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 22.50 | 21.87 | -1.02 | -4.46% | 21.70 | 22.85 | 42741 | 9443.40 | 2.28% |
| 2025-11-20 | 22.84 | 22.89 | -0.01 | -0.04% | 22.76 | 23.27 | 25378 | 5834.31 | 1.35% |
| 2025-11-19 | 22.85 | 22.90 | 0.05 | 0.22% | 22.55 | 23.21 | 30805 | 7030.08 | 1.64% |
| 2025-11-18 | 23.57 | 22.85 | -0.72 | -3.05% | 22.71 | 23.57 | 40742 | 9363.59 | 2.17% |
| 2025-11-17 | 23.38 | 23.57 | 0.15 | 0.64% | 23.37 | 23.61 | 20479 | 4816.53 | 1.09% |
| 2025-11-14 | 23.41 | 23.42 | 0.02 | 0.09% | 23.18 | 23.67 | 28098 | 6599.32 | 1.50% |
| 2025-11-13 | 23.14 | 23.40 | 0.20 | 0.86% | 23.11 | 23.60 | 29966 | 7024.42 | 1.60% |
| 2025-11-12 | 23.79 | 23.20 | -0.60 | -2.52% | 23.02 | 23.79 | 40817 | 9509.38 | 2.17% |
| 2025-11-11 | 23.85 | 23.80 | 0.08 | 0.34% | 23.72 | 23.92 | 27333 | 6509.60 | 1.46% |
| 2025-11-10 | 23.76 | 23.72 | -0.09 | -0.38% | 23.54 | 23.94 | 30099 | 7136.78 | 1.60% |
| 2025-11-07 | 23.80 | 23.81 | -0.09 | -0.38% | 23.70 | 24.00 | 28762 | 6857.30 | 1.53% |
| 2025-11-06 | 23.87 | 23.90 | 0.02 | 0.08% | 23.70 | 23.95 | 30011 | 7156.69 | 1.60% |
| 2025-11-05 | 23.50 | 23.88 | 0.10 | 0.42% | 23.40 | 23.94 | 33240 | 7908.27 | 1.77% |
| 2025-11-04 | 24.02 | 23.78 | -0.21 | -0.88% | 23.53 | 24.06 | 42328 | 10068.91 | 2.25% |
| 2025-11-03 | 24.60 | 23.99 | -0.72 | -2.91% | 23.72 | 24.61 | 62208 | 14875.30 | 3.31% |
| 2025-10-31 | 25.30 | 24.71 | -0.71 | -2.79% | 24.61 | 25.30 | 71373 | 17703.92 | 3.80% |
| 2025-10-30 | 25.29 | 25.42 | 0.02 | 0.08% | 24.90 | 25.83 | 118328 | 29972.10 | 6.30% |
| 2025-10-29 | 24.50 | 25.40 | 1.00 | 4.10% | 24.50 | 25.45 | 128522 | 32356.12 | 6.84% |
| 2025-10-28 | 24.66 | 24.40 | -0.32 | -1.29% | 24.20 | 24.66 | 53732 | 13141.74 | 2.86% |
| 2025-10-27 | 24.50 | 24.72 | 0.47 | 1.94% | 24.30 | 25.03 | 72369 | 17910.08 | 3.85% |
| 2025-10-24 | 24.19 | 24.25 | 0.24 | 1.00% | 24.06 | 24.41 | 47248 | 11455.55 | 2.52% |
| 2025-10-23 | 24.30 | 24.01 | -0.60 | -2.44% | 23.61 | 24.43 | 70639 | 16853.34 | 3.76% |
| 2025-10-22 | 24.73 | 24.61 | -0.14 | -0.57% | 23.90 | 25.07 | 88254 | 21627.39 | 4.70% |
| 2025-10-21 | 24.64 | 24.75 | 0.26 | 1.06% | 24.36 | 24.82 | 62555 | 15439.30 | 3.33% |
| 2025-10-20 | 24.71 | 24.49 | -0.15 | -0.61% | 24.24 | 24.86 | 69853 | 17114.26 | 3.72% |
| 2025-10-17 | 25.43 | 24.64 | -0.77 | -3.03% | 24.55 | 25.84 | 99089 | 24880.55 | 5.28% |
| 2025-10-16 | 26.00 | 25.41 | -1.32 | -4.94% | 25.19 | 26.15 | 143694 | 36810.70 | 7.65% |
| 2025-10-15 | 26.73 | 26.73 | -0.13 | -0.48% | 25.93 | 28.15 | 212061 | 56996.61 | 11.29% |
| 2025-10-14 | 27.78 | 26.86 | 0.23 | 0.86% | 26.67 | 28.17 | 307425 | 83857.51 | 16.37% |
| 2025-10-13 | 24.27 | 26.63 | 2.42 | 10.00% | 24.27 | 26.63 | 189237 | 48467.83 | 10.08% |
| 2025-10-10 | 24.90 | 24.21 | -0.51 | -2.06% | 24.10 | 24.98 | 110691 | 27105.38 | 5.89% |
| 2025-10-09 | 23.75 | 24.72 | 1.21 | 5.15% | 23.75 | 24.73 | 114469 | 27727.61 | 6.10% |
| 2025-09-30 | 23.29 | 23.51 | 0.24 | 1.03% | 23.29 | 23.79 | 46351 | 10937.61 | 2.47% |
| 2025-09-29 | 22.91 | 23.27 | 0.13 | 0.56% | 22.86 | 23.35 | 31658 | 7341.05 | 1.69% |
| 2025-09-26 | 23.32 | 23.14 | -0.14 | -0.60% | 23.09 | 23.60 | 39800 | 9280.95 | 2.12% |
| 2025-09-25 | 23.31 | 23.28 | -0.05 | -0.21% | 23.22 | 23.69 | 46381 | 10874.78 | 2.47% |
| 2025-09-24 | 22.82 | 23.33 | 0.51 | 2.23% | 22.66 | 23.33 | 51178 | 11869.91 | 2.73% |
| 2025-09-23 | 23.59 | 22.82 | -0.82 | -3.47% | 22.42 | 23.67 | 63842 | 14577.97 | 3.40% |
| 2025-09-22 | 23.56 | 23.64 | 0.08 | 0.34% | 23.30 | 23.79 | 42715 | 10044.61 | 2.27% |
| 2025-09-19 | 23.69 | 23.56 | -0.15 | -0.63% | 23.41 | 24.05 | 47799 | 11323.66 | 2.55% |
| 2025-09-18 | 24.70 | 23.71 | -0.96 | -3.89% | 23.46 | 24.75 | 80871 | 19472.80 | 4.31% |
| 2025-09-17 | 24.50 | 24.71 | 0.18 | 0.73% | 24.24 | 24.77 | 52922 | 13010.30 | 2.82% |
| 2025-09-16 | 24.81 | 24.53 | -0.28 | -1.13% | 24.08 | 24.81 | 71791 | 17456.13 | 3.82% |
| 2025-09-15 | 25.28 | 24.81 | -0.47 | -1.86% | 24.81 | 25.28 | 68742 | 17182.15 | 3.66% |
| 2025-09-12 | 24.95 | 25.28 | 0.36 | 1.44% | 24.52 | 25.31 | 111654 | 27997.36 | 5.95% |
| 2025-09-11 | 24.26 | 24.92 | 0.67 | 2.76% | 23.90 | 24.95 | 84264 | 20699.17 | 4.49% |
| 2025-09-10 | 24.35 | 24.25 | -0.12 | -0.49% | 24.10 | 24.64 | 57606 | 14009.72 | 3.07% |
| 2025-09-09 | 25.07 | 24.37 | -0.82 | -3.26% | 24.24 | 25.22 | 89744 | 22156.58 | 4.78% |
| 2025-09-08 | 24.88 | 25.19 | 0.17 | 0.68% | 24.83 | 25.29 | 79405 | 19905.64 | 4.23% |
| 2025-09-05 | 24.49 | 25.02 | 0.66 | 2.71% | 24.40 | 25.05 | 96522 | 23980.65 | 5.14% |
| 2025-09-04 | 25.38 | 24.36 | -0.64 | -2.56% | 23.89 | 25.42 | 122382 | 30300.45 | 6.52% |
| 2025-09-03 | 26.55 | 25.00 | -1.55 | -5.84% | 24.88 | 26.80 | 139507 | 35813.66 | 7.43% |
| 2025-09-02 | 28.23 | 26.55 | -1.73 | -6.12% | 26.15 | 28.23 | 181010 | 48314.17 | 9.64% |
| 2025-09-01 | 28.60 | 28.28 | -1.16 | -3.94% | 27.28 | 28.80 | 216838 | 60762.43 | 11.55% |
| 2025-08-29 | 28.01 | 29.44 | 0.12 | 0.41% | 27.71 | 30.47 | 336830 | 98278.71 | 17.94% |
| 2025-08-28 | 28.65 | 29.32 | 1.25 | 4.45% | 27.79 | 30.24 | 488331 | 141752.45 | 26.00% |
| 2025-08-27 | 25.60 | 28.07 | 2.55 | 9.99% | 25.60 | 28.07 | 286825 | 78557.81 | 15.27% |
| 2025-08-26 | 26.35 | 25.52 | -0.82 | -3.11% | 25.22 | 26.35 | 189134 | 48696.45 | 10.07% |
| 2025-08-25 | 25.80 | 26.34 | 0.81 | 3.17% | 25.60 | 27.27 | 300477 | 79566.73 | 16.00% |
| 2025-08-22 | 25.22 | 25.53 | 0.31 | 1.23% | 24.96 | 26.65 | 288252 | 74199.80 | 15.35% |
| 2025-08-21 | 27.02 | 25.22 | -2.80 | -9.99% | 25.22 | 27.69 | 405217 | 106604.76 | 21.58% |
| 2025-08-20 | 27.10 | 28.02 | 2.55 | 10.01% | 26.51 | 28.02 | 245344 | 67991.31 | 13.06% |
| 2025-08-19 | 23.42 | 25.47 | 2.32 | 10.02% | 23.40 | 25.47 | 218609 | 53923.36 | 11.64% |
| 2025-08-18 | 23.03 | 23.15 | 0.31 | 1.36% | 22.55 | 23.28 | 139445 | 32102.81 | 7.43% |
| 2025-08-15 | 21.93 | 22.84 | 0.92 | 4.20% | 21.93 | 23.00 | 151968 | 34308.20 | 8.09% |
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。
