| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 4.19 | 4.26 | 0.07 | 1.67% | 4.18 | 4.26 | 189562 | 8016.43 | 0.48% |
| 2025-08-19 | 4.21 | 4.19 | -0.02 | -0.48% | 4.19 | 4.22 | 152678 | 6412.78 | 0.38% |
| 2025-08-18 | 4.23 | 4.21 | -0.01 | -0.24% | 4.21 | 4.24 | 214832 | 9078.95 | 0.54% |
| 2025-08-15 | 4.15 | 4.22 | 0.06 | 1.44% | 4.15 | 4.22 | 168739 | 7067.72 | 0.42% |
| 2025-08-14 | 4.21 | 4.16 | -0.04 | -0.95% | 4.14 | 4.22 | 194046 | 8093.83 | 0.49% |
| 2025-08-13 | 4.23 | 4.20 | -0.02 | -0.47% | 4.19 | 4.24 | 160337 | 6752.05 | 0.40% |
| 2025-08-12 | 4.24 | 4.22 | -0.02 | -0.47% | 4.20 | 4.24 | 124003 | 5234.20 | 0.31% |
| 2025-08-11 | 4.24 | 4.24 | 0.01 | 0.24% | 4.19 | 4.25 | 162516 | 6870.67 | 0.41% |
| 2025-08-08 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 165827 | 6985.59 | 0.42% |
| 2025-08-07 | 4.21 | 4.21 | 0.01 | 0.24% | 4.18 | 4.22 | 144769 | 6086.30 | 0.36% |
| 2025-08-06 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.21 | 148485 | 6219.29 | 0.37% |
| 2025-08-05 | 4.21 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 169943 | 7137.04 | 0.43% |
| 2025-08-04 | 4.21 | 4.21 | -0.01 | -0.24% | 4.18 | 4.22 | 140694 | 5906.17 | 0.35% |
| 2025-08-01 | 4.20 | 4.22 | 0.03 | 0.72% | 4.19 | 4.25 | 152909 | 6460.39 | 0.38% |
| 2025-07-31 | 4.29 | 4.19 | -0.10 | -2.33% | 4.18 | 4.29 | 217466 | 9169.53 | 0.55% |
| 2025-07-30 | 4.30 | 4.29 | 0.00 | 0.00% | 4.27 | 4.35 | 159524 | 6874.21 | 0.40% |
| 2025-07-29 | 4.31 | 4.29 | -0.01 | -0.23% | 4.24 | 4.31 | 147602 | 6297.05 | 0.37% |
| 2025-07-28 | 4.35 | 4.30 | -0.06 | -1.38% | 4.29 | 4.36 | 192992 | 8318.82 | 0.49% |
| 2025-07-25 | 4.39 | 4.36 | -0.01 | -0.23% | 4.36 | 4.41 | 177023 | 7752.13 | 0.45% |
| 2025-07-24 | 4.36 | 4.37 | -0.01 | -0.23% | 4.31 | 4.38 | 213774 | 9286.64 | 0.54% |
| 2025-07-23 | 4.43 | 4.38 | -0.05 | -1.13% | 4.36 | 4.46 | 229467 | 10102.09 | 0.58% |
| 2025-07-22 | 4.36 | 4.43 | 0.07 | 1.61% | 4.32 | 4.43 | 241925 | 10598.79 | 0.61% |
| 2025-07-21 | 4.25 | 4.36 | 0.13 | 3.07% | 4.24 | 4.36 | 276167 | 11968.03 | 0.70% |
| 2025-07-18 | 4.23 | 4.23 | 0.02 | 0.48% | 4.21 | 4.25 | 105934 | 4478.86 | 0.27% |
| 2025-07-17 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 109645 | 4615.79 | 0.28% |
| 2025-07-16 | 4.27 | 4.23 | -0.01 | -0.24% | 4.22 | 4.27 | 99987 | 4237.28 | 0.25% |
| 2025-07-15 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.29 | 130734 | 5557.93 | 0.33% |
| 2025-07-14 | 4.26 | 4.28 | 0.04 | 0.94% | 4.25 | 4.29 | 151258 | 6465.50 | 0.38% |
| 2025-07-11 | 4.26 | 4.24 | -0.03 | -0.70% | 4.23 | 4.29 | 137046 | 5840.40 | 0.35% |
| 2025-07-10 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 122715 | 5220.80 | 0.31% |
| 2025-07-09 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.24 | 114819 | 4847.55 | 0.29% |
| 2025-07-08 | 4.16 | 4.22 | 0.05 | 1.20% | 4.15 | 4.23 | 144738 | 6070.34 | 0.36% |
| 2025-07-07 | 4.13 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 118866 | 4927.71 | 0.30% |
| 2025-07-04 | 4.24 | 4.23 | 0.01 | 0.24% | 4.22 | 4.26 | 154950 | 6566.55 | 0.39% |
| 2025-07-03 | 4.23 | 4.22 | -0.02 | -0.47% | 4.19 | 4.24 | 111484 | 4698.96 | 0.28% |
| 2025-07-02 | 4.17 | 4.24 | 0.06 | 1.44% | 4.17 | 4.24 | 154909 | 6519.78 | 0.39% |
| 2025-07-01 | 4.17 | 4.18 | 0.03 | 0.72% | 4.14 | 4.19 | 130796 | 5446.81 | 0.33% |
| 2025-06-30 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.17 | 107691 | 4477.96 | 0.27% |
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。
