| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.69 | 3.74 | 0.04 | 1.08% | 3.69 | 3.76 | 200026 | 7471.62 | 0.50% |
| 2025-12-17 | 3.69 | 3.70 | 0.00 | 0.00% | 3.64 | 3.72 | 234334 | 8609.30 | 0.59% |
| 2025-12-16 | 3.70 | 3.70 | -0.01 | -0.27% | 3.67 | 3.72 | 197655 | 7307.85 | 0.50% |
| 2025-12-15 | 3.70 | 3.71 | 0.01 | 0.27% | 3.67 | 3.72 | 287111 | 10602.49 | 0.72% |
| 2025-12-12 | 3.77 | 3.70 | -0.07 | -1.86% | 3.70 | 3.78 | 498628 | 18615.67 | 1.26% |
| 2025-12-11 | 3.82 | 3.77 | -0.04 | -1.05% | 3.76 | 3.83 | 227441 | 8601.75 | 0.57% |
| 2025-12-10 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.84 | 184037 | 7013.74 | 0.46% |
| 2025-12-09 | 3.89 | 3.83 | -0.06 | -1.54% | 3.83 | 3.89 | 178700 | 6887.68 | 0.45% |
| 2025-12-08 | 3.90 | 3.89 | -0.01 | -0.26% | 3.88 | 3.91 | 161149 | 6274.69 | 0.41% |
| 2025-12-05 | 3.86 | 3.90 | 0.03 | 0.78% | 3.85 | 3.90 | 147835 | 5728.06 | 0.37% |
| 2025-12-04 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.90 | 178009 | 6886.56 | 0.45% |
| 2025-12-03 | 3.92 | 3.90 | -0.01 | -0.26% | 3.89 | 3.92 | 153614 | 5991.83 | 0.39% |
| 2025-12-02 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.93 | 141647 | 5532.20 | 0.36% |
| 2025-12-01 | 3.89 | 3.92 | 0.03 | 0.77% | 3.89 | 3.92 | 158081 | 6179.70 | 0.40% |
| 2025-11-28 | 3.88 | 3.89 | 0.01 | 0.26% | 3.88 | 3.91 | 165678 | 6449.07 | 0.42% |
| 2025-11-27 | 3.88 | 3.88 | 0.00 | 0.00% | 3.87 | 3.90 | 149210 | 5798.94 | 0.38% |
| 2025-11-26 | 3.90 | 3.88 | -0.01 | -0.26% | 3.88 | 3.91 | 173900 | 6769.67 | 0.44% |
| 2025-11-25 | 3.90 | 3.89 | 0.00 | 0.00% | 3.88 | 3.92 | 203513 | 7941.16 | 0.51% |
| 2025-11-24 | 3.92 | 3.89 | -0.02 | -0.51% | 3.88 | 3.94 | 285740 | 11159.11 | 0.72% |
| 2025-11-21 | 4.05 | 3.91 | -0.15 | -3.69% | 3.91 | 4.06 | 373081 | 14815.66 | 0.94% |
| 2025-11-20 | 4.10 | 4.06 | -0.04 | -0.98% | 4.05 | 4.13 | 165952 | 6782.98 | 0.42% |
| 2025-11-19 | 4.10 | 4.10 | -0.02 | -0.49% | 4.08 | 4.13 | 176196 | 7229.66 | 0.44% |
| 2025-11-18 | 4.16 | 4.12 | -0.05 | -1.20% | 4.10 | 4.18 | 246984 | 10179.12 | 0.62% |
| 2025-11-17 | 4.16 | 4.17 | 0.02 | 0.48% | 4.12 | 4.20 | 244902 | 10188.57 | 0.62% |
| 2025-11-14 | 4.13 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 315098 | 13134.83 | 0.79% |
| 2025-11-13 | 4.12 | 4.19 | 0.07 | 1.70% | 4.11 | 4.22 | 361806 | 15123.97 | 0.91% |
| 2025-11-12 | 4.16 | 4.12 | -0.05 | -1.20% | 4.12 | 4.17 | 245979 | 10172.60 | 0.62% |
| 2025-11-11 | 4.14 | 4.17 | 0.03 | 0.72% | 4.11 | 4.17 | 229605 | 9522.26 | 0.58% |
| 2025-11-10 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.15 | 305139 | 12583.69 | 0.77% |
| 2025-11-07 | 4.00 | 4.11 | 0.10 | 2.49% | 3.99 | 4.17 | 613621 | 25136.93 | 1.54% |
| 2025-11-06 | 4.00 | 4.01 | 0.02 | 0.50% | 3.98 | 4.01 | 223442 | 8939.84 | 0.56% |
| 2025-11-05 | 3.96 | 3.99 | 0.02 | 0.50% | 3.94 | 4.00 | 211480 | 8416.13 | 0.53% |
| 2025-11-04 | 3.98 | 3.97 | -0.01 | -0.25% | 3.95 | 3.99 | 171551 | 6811.09 | 0.43% |
| 2025-11-03 | 3.95 | 3.98 | 0.04 | 1.02% | 3.94 | 3.98 | 191113 | 7572.91 | 0.48% |
| 2025-10-31 | 3.94 | 3.94 | 0.01 | 0.25% | 3.93 | 3.96 | 161305 | 6361.68 | 0.41% |
| 2025-10-30 | 3.95 | 3.93 | -0.01 | -0.25% | 3.92 | 3.96 | 163756 | 6456.26 | 0.41% |
| 2025-10-29 | 3.96 | 3.94 | -0.01 | -0.25% | 3.92 | 3.96 | 194411 | 7646.80 | 0.49% |
| 2025-10-28 | 3.97 | 3.95 | -0.03 | -0.75% | 3.95 | 3.98 | 170758 | 6769.45 | 0.43% |
| 2025-10-27 | 3.97 | 3.98 | 0.02 | 0.51% | 3.96 | 4.00 | 200843 | 7985.47 | 0.51% |
| 2025-10-24 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.01 | 247211 | 9816.04 | 0.62% |
| 2025-10-23 | 3.97 | 4.00 | 0.02 | 0.50% | 3.94 | 4.01 | 271110 | 10769.01 | 0.68% |
| 2025-10-22 | 3.98 | 3.98 | 0.00 | 0.00% | 3.96 | 4.00 | 243547 | 9702.70 | 0.61% |
| 2025-10-21 | 3.96 | 3.98 | 0.02 | 0.51% | 3.95 | 4.00 | 211629 | 8426.25 | 0.53% |
| 2025-10-20 | 3.95 | 3.96 | 0.02 | 0.51% | 3.93 | 3.98 | 156156 | 6164.66 | 0.39% |
| 2025-10-17 | 3.95 | 3.94 | -0.01 | -0.25% | 3.94 | 3.99 | 172086 | 6821.65 | 0.43% |
| 2025-10-16 | 3.99 | 3.95 | -0.04 | -1.00% | 3.95 | 3.99 | 140639 | 5571.90 | 0.35% |
| 2025-10-15 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 155945 | 6205.07 | 0.39% |
| 2025-10-14 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 4.00 | 172331 | 6863.23 | 0.43% |
| 2025-10-13 | 3.96 | 3.98 | -0.01 | -0.25% | 3.93 | 3.99 | 215816 | 8530.68 | 0.54% |
| 2025-10-10 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 4.00 | 189948 | 7560.50 | 0.48% |
| 2025-10-09 | 3.91 | 3.97 | 0.06 | 1.53% | 3.90 | 3.98 | 166883 | 6582.54 | 0.42% |
| 2025-09-30 | 3.92 | 3.91 | -0.01 | -0.26% | 3.90 | 3.92 | 99046 | 3872.05 | 0.25% |
| 2025-09-29 | 3.89 | 3.92 | 0.02 | 0.51% | 3.86 | 3.93 | 148924 | 5798.38 | 0.37% |
| 2025-09-26 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 3.93 | 125650 | 4901.46 | 0.32% |
| 2025-09-25 | 3.90 | 3.89 | -0.01 | -0.26% | 3.87 | 3.93 | 119575 | 4653.46 | 0.30% |
| 2025-09-24 | 3.87 | 3.90 | 0.02 | 0.52% | 3.86 | 3.91 | 126986 | 4937.29 | 0.32% |
| 2025-09-23 | 3.91 | 3.88 | -0.04 | -1.02% | 3.83 | 3.92 | 228045 | 8817.72 | 0.57% |
| 2025-09-22 | 3.96 | 3.92 | -0.04 | -1.01% | 3.91 | 3.97 | 186300 | 7323.94 | 0.47% |
| 2025-09-19 | 3.97 | 3.96 | 0.00 | 0.00% | 3.94 | 3.98 | 177381 | 7025.33 | 0.45% |
| 2025-09-18 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.01 | 282936 | 11275.12 | 0.71% |
| 2025-09-17 | 3.99 | 4.00 | 0.01 | 0.25% | 3.97 | 4.01 | 254499 | 10164.14 | 0.64% |
| 2025-09-16 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 284752 | 11333.46 | 0.72% |
| 2025-09-15 | 4.00 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 377514 | 15028.90 | 0.95% |
| 2025-09-12 | 4.02 | 4.01 | -0.01 | -0.25% | 4.00 | 4.04 | 343301 | 13783.49 | 0.86% |
| 2025-09-11 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.02 | 377917 | 15104.27 | 0.95% |
| 2025-09-10 | 4.07 | 4.02 | -0.05 | -1.23% | 4.01 | 4.08 | 259087 | 10448.48 | 0.65% |
| 2025-09-09 | 4.08 | 4.07 | -0.01 | -0.25% | 4.03 | 4.09 | 163857 | 6656.64 | 0.41% |
| 2025-09-08 | 4.03 | 4.08 | 0.05 | 1.24% | 4.01 | 4.08 | 212069 | 8604.21 | 0.53% |
| 2025-09-05 | 4.02 | 4.03 | 0.02 | 0.50% | 3.98 | 4.04 | 207345 | 8305.35 | 0.52% |
| 2025-09-04 | 4.03 | 4.01 | -0.02 | -0.50% | 3.98 | 4.03 | 249270 | 9999.33 | 0.63% |
| 2025-09-03 | 4.09 | 4.03 | -0.05 | -1.23% | 4.02 | 4.10 | 161907 | 6556.58 | 0.41% |
| 2025-09-02 | 4.10 | 4.08 | -0.04 | -0.97% | 4.04 | 4.12 | 231820 | 9439.88 | 0.58% |
| 2025-09-01 | 4.19 | 4.12 | -0.07 | -1.67% | 4.09 | 4.21 | 463742 | 19150.02 | 1.17% |
| 2025-08-29 | 4.24 | 4.19 | -0.07 | -1.64% | 4.18 | 4.25 | 285036 | 11975.89 | 0.72% |
| 2025-08-28 | 4.22 | 4.26 | 0.04 | 0.95% | 4.17 | 4.26 | 235361 | 9934.08 | 0.59% |
| 2025-08-27 | 4.30 | 4.22 | -0.07 | -1.63% | 4.22 | 4.31 | 271741 | 11596.69 | 0.68% |
| 2025-08-26 | 4.28 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 261235 | 11232.09 | 0.66% |
| 2025-08-25 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.31 | 357079 | 15296.33 | 0.90% |
| 2025-08-22 | 4.28 | 4.28 | -0.01 | -0.23% | 4.23 | 4.30 | 234284 | 9968.29 | 0.59% |
| 2025-08-21 | 4.26 | 4.29 | 0.03 | 0.70% | 4.24 | 4.30 | 188941 | 8077.69 | 0.48% |
北元集团(601568)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。
