| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 15.48 | 15.49 | 0.03 | 0.19% | 15.31 | 15.52 | 17274 | 2669.26 | 0.98% |
| 2025-01-16 | 15.51 | 15.46 | -0.02 | -0.13% | 15.33 | 15.67 | 23603 | 3660.86 | 1.34% |
| 2025-01-15 | 15.50 | 15.48 | 0.04 | 0.26% | 15.30 | 15.65 | 21145 | 3272.14 | 1.20% |
| 2025-01-14 | 14.88 | 15.44 | 0.54 | 3.62% | 14.88 | 15.47 | 27885 | 4246.88 | 1.59% |
| 2025-01-13 | 14.63 | 14.90 | 0.11 | 0.74% | 14.49 | 15.01 | 15663 | 2316.10 | 0.89% |
| 2025-01-10 | 14.98 | 14.79 | -0.24 | -1.60% | 14.78 | 15.16 | 19829 | 2967.41 | 1.13% |
| 2025-01-09 | 14.90 | 15.03 | 0.10 | 0.67% | 14.82 | 15.08 | 20195 | 3029.98 | 1.15% |
| 2025-01-08 | 14.96 | 14.93 | -0.22 | -1.45% | 14.56 | 15.16 | 23536 | 3496.02 | 1.34% |
| 2025-01-07 | 14.70 | 15.15 | 0.42 | 2.85% | 14.62 | 15.15 | 23894 | 3580.27 | 1.36% |
| 2025-01-06 | 14.63 | 14.73 | 0.23 | 1.59% | 14.05 | 14.93 | 27181 | 3967.47 | 1.55% |
| 2025-01-03 | 15.13 | 14.50 | -0.51 | -3.40% | 14.45 | 15.30 | 27801 | 4130.89 | 1.58% |
| 2025-01-02 | 15.28 | 15.01 | -0.27 | -1.77% | 14.90 | 15.50 | 25896 | 3933.22 | 1.47% |
| 2024-12-31 | 15.60 | 15.28 | -0.33 | -2.11% | 15.26 | 15.71 | 22371 | 3461.16 | 1.27% |
| 2024-12-30 | 15.47 | 15.61 | 0.00 | 0.00% | 15.27 | 15.86 | 22955 | 3583.84 | 1.31% |
| 2024-12-27 | 15.41 | 15.61 | 0.19 | 1.23% | 15.39 | 15.78 | 23311 | 3646.53 | 1.33% |
| 2024-12-26 | 15.00 | 15.42 | 0.33 | 2.19% | 15.00 | 15.49 | 20925 | 3212.46 | 1.19% |
| 2024-12-25 | 15.34 | 15.09 | -0.28 | -1.82% | 14.89 | 15.39 | 20959 | 3157.88 | 1.19% |
| 2024-12-24 | 15.26 | 15.37 | 0.16 | 1.05% | 15.11 | 15.55 | 22128 | 3390.56 | 1.26% |
| 2024-12-23 | 15.94 | 15.21 | -0.72 | -4.52% | 15.16 | 15.96 | 33369 | 5174.06 | 1.90% |
| 2024-12-20 | 15.87 | 15.93 | 0.03 | 0.19% | 15.87 | 16.03 | 22242 | 3549.21 | 1.27% |
| 2024-12-19 | 15.81 | 15.90 | 0.08 | 0.51% | 15.60 | 15.97 | 26526 | 4192.48 | 1.51% |
| 2024-12-18 | 15.70 | 15.82 | 0.23 | 1.48% | 15.62 | 16.07 | 31839 | 5059.36 | 1.81% |
| 2024-12-17 | 16.13 | 15.59 | -0.54 | -3.35% | 15.54 | 16.18 | 31762 | 5021.59 | 1.81% |
| 2024-12-16 | 16.28 | 16.13 | -0.05 | -0.31% | 16.08 | 16.34 | 20566 | 3336.06 | 1.17% |
| 2024-12-13 | 16.51 | 16.18 | -0.35 | -2.12% | 16.16 | 16.51 | 30906 | 5043.17 | 1.76% |
| 2024-12-12 | 16.46 | 16.53 | 0.08 | 0.49% | 16.35 | 16.55 | 26086 | 4299.02 | 1.48% |
| 2024-12-11 | 16.35 | 16.45 | 0.10 | 0.61% | 16.27 | 16.53 | 25847 | 4241.76 | 1.47% |
| 2024-12-10 | 16.65 | 16.35 | -0.01 | -0.06% | 16.28 | 16.71 | 43414 | 7158.87 | 2.47% |
| 2024-12-09 | 16.54 | 16.36 | -0.07 | -0.43% | 16.20 | 16.55 | 28649 | 4692.37 | 1.63% |
| 2024-12-06 | 16.34 | 16.43 | 0.06 | 0.37% | 16.28 | 16.45 | 29694 | 4863.69 | 1.69% |
| 2024-12-05 | 16.35 | 16.37 | -0.02 | -0.12% | 16.27 | 16.52 | 32926 | 5391.78 | 1.87% |
| 2024-12-04 | 16.58 | 16.39 | -0.16 | -0.97% | 16.34 | 16.69 | 40923 | 6743.17 | 2.33% |
| 2024-12-03 | 16.40 | 16.55 | 0.16 | 0.98% | 16.39 | 16.66 | 47194 | 7795.55 | 2.69% |
| 2024-12-02 | 16.30 | 16.39 | 0.09 | 0.55% | 16.22 | 16.58 | 56782 | 9320.90 | 3.23% |
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。
