| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.19 | 139518 | 5817.37 | 0.35% |
| 2025-06-26 | 4.18 | 4.14 | -0.03 | -0.72% | 4.13 | 4.19 | 129040 | 5361.12 | 0.32% |
| 2025-06-25 | 4.18 | 4.17 | 0.00 | 0.00% | 4.15 | 4.20 | 127682 | 5325.59 | 0.32% |
| 2025-06-24 | 4.15 | 4.17 | 0.03 | 0.72% | 4.12 | 4.18 | 129352 | 5383.53 | 0.33% |
| 2025-06-23 | 4.10 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 119441 | 4934.57 | 0.30% |
| 2025-06-20 | 4.12 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 104538 | 4306.49 | 0.26% |
| 2025-06-19 | 4.15 | 4.10 | -0.03 | -0.73% | 4.09 | 4.15 | 114729 | 4720.28 | 0.29% |
| 2025-06-18 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.19 | 128254 | 5311.85 | 0.32% |
| 2025-06-17 | 4.19 | 4.18 | 0.01 | 0.24% | 4.16 | 4.20 | 101971 | 4260.87 | 0.26% |
| 2025-06-16 | 4.18 | 4.17 | -0.03 | -0.71% | 4.17 | 4.21 | 116886 | 4898.58 | 0.29% |
| 2025-06-13 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.23 | 136014 | 5719.41 | 0.34% |
| 2025-06-12 | 4.21 | 4.19 | -0.03 | -0.71% | 4.18 | 4.23 | 124385 | 5214.73 | 0.31% |
| 2025-06-11 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.24 | 132383 | 5588.82 | 0.33% |
| 2025-06-10 | 4.24 | 4.20 | -0.03 | -0.71% | 4.16 | 4.24 | 146159 | 6144.85 | 0.37% |
| 2025-06-09 | 4.22 | 4.23 | 0.01 | 0.24% | 4.19 | 4.24 | 117014 | 4936.57 | 0.29% |
| 2025-06-06 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.23 | 143728 | 6052.87 | 0.36% |
| 2025-06-05 | 4.20 | 4.18 | -0.02 | -0.48% | 4.16 | 4.23 | 134037 | 5613.50 | 0.34% |
| 2025-06-04 | 4.24 | 4.20 | -0.02 | -0.47% | 4.18 | 4.24 | 116978 | 4912.90 | 0.29% |
| 2025-06-03 | 4.17 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 160987 | 6789.38 | 0.41% |
| 2025-05-30 | 4.20 | 4.18 | -0.02 | -0.48% | 4.16 | 4.21 | 114743 | 4806.21 | 0.29% |
| 2025-05-29 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.21 | 105464 | 4425.30 | 0.27% |
| 2025-05-28 | 4.23 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 83257 | 3493.58 | 0.21% |
| 2025-05-27 | 4.18 | 4.22 | 0.06 | 1.44% | 4.15 | 4.23 | 126201 | 5292.12 | 0.32% |
| 2025-05-26 | 4.18 | 4.16 | -0.02 | -0.48% | 4.14 | 4.20 | 116830 | 4871.43 | 0.29% |
| 2025-05-23 | 4.21 | 4.18 | -0.04 | -0.95% | 4.17 | 4.25 | 118839 | 5001.22 | 0.30% |
| 2025-05-22 | 4.26 | 4.22 | -0.04 | -0.94% | 4.21 | 4.26 | 99605 | 4215.18 | 0.25% |
| 2025-05-21 | 4.27 | 4.26 | 0.01 | 0.24% | 4.25 | 4.30 | 94757 | 4046.92 | 0.24% |
| 2025-05-20 | 4.30 | 4.25 | -0.06 | -1.39% | 4.25 | 4.32 | 108516 | 4632.25 | 0.27% |
| 2025-05-19 | 4.26 | 4.31 | 0.05 | 1.17% | 4.24 | 4.31 | 145973 | 6263.32 | 0.37% |
| 2025-05-16 | 4.25 | 4.26 | 0.00 | 0.00% | 4.23 | 4.27 | 102010 | 4341.63 | 0.26% |
| 2025-05-15 | 4.26 | 4.26 | 0.01 | 0.24% | 4.25 | 4.29 | 123228 | 5261.97 | 0.31% |
| 2025-05-14 | 4.23 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 129045 | 5462.05 | 0.32% |
| 2025-05-13 | 4.25 | 4.22 | 0.00 | 0.00% | 4.19 | 4.25 | 107619 | 4536.66 | 0.27% |
| 2025-05-12 | 4.22 | 4.22 | 0.00 | 0.00% | 4.19 | 4.25 | 139965 | 5898.11 | 0.35% |
| 2025-05-09 | 4.22 | 4.22 | 0.02 | 0.48% | 4.20 | 4.24 | 145358 | 6134.69 | 0.37% |
| 2025-05-08 | 4.22 | 4.20 | -0.02 | -0.47% | 4.19 | 4.23 | 131160 | 5520.58 | 0.33% |
| 2025-05-07 | 4.25 | 4.22 | 0.00 | 0.00% | 4.17 | 4.25 | 167636 | 7042.75 | 0.42% |
| 2025-05-06 | 4.22 | 4.22 | 0.01 | 0.24% | 4.16 | 4.25 | 212276 | 8939.98 | 0.53% |
| 2025-04-30 | 4.19 | 4.21 | 0.02 | 0.48% | 4.15 | 4.24 | 221742 | 9312.64 | 0.56% |
| 2025-04-29 | 4.16 | 4.19 | 0.01 | 0.24% | 4.16 | 4.26 | 171500 | 7223.76 | 0.43% |
| 2025-04-28 | 4.16 | 4.18 | 0.02 | 0.48% | 4.11 | 4.19 | 192233 | 8005.57 | 0.48% |
| 2025-04-25 | 4.10 | 4.16 | 0.07 | 1.71% | 4.09 | 4.20 | 276702 | 11506.08 | 0.70% |
| 2025-04-24 | 4.08 | 4.09 | 0.01 | 0.25% | 4.05 | 4.12 | 211065 | 8618.93 | 0.53% |
| 2025-04-23 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.09 | 156714 | 6367.75 | 0.39% |
| 2025-04-22 | 3.96 | 4.05 | 0.09 | 2.27% | 3.95 | 4.06 | 203329 | 8167.87 | 0.51% |
| 2025-04-21 | 3.92 | 3.96 | 0.04 | 1.02% | 3.91 | 3.97 | 134632 | 5324.86 | 0.34% |
| 2025-04-18 | 3.92 | 3.92 | 0.00 | 0.00% | 3.89 | 3.94 | 122807 | 4808.02 | 0.31% |
| 2025-04-17 | 3.90 | 3.92 | 0.00 | 0.00% | 3.89 | 3.94 | 127071 | 4983.41 | 0.32% |
| 2025-04-16 | 3.93 | 3.92 | -0.01 | -0.25% | 3.87 | 3.97 | 182938 | 7158.94 | 0.46% |
| 2025-04-15 | 3.93 | 3.93 | 0.01 | 0.26% | 3.91 | 3.95 | 209519 | 8229.14 | 0.53% |
| 2025-04-14 | 3.91 | 3.92 | 0.00 | 0.00% | 3.89 | 3.94 | 312469 | 12233.54 | 0.79% |
| 2025-04-11 | 4.00 | 3.92 | 0.11 | 2.89% | 3.91 | 4.12 | 419335 | 16721.53 | 1.06% |
| 2025-04-10 | 3.84 | 3.81 | 0.01 | 0.26% | 3.81 | 3.86 | 171373 | 6561.79 | 0.43% |
| 2025-04-09 | 3.79 | 3.80 | -0.01 | -0.26% | 3.69 | 3.82 | 216866 | 8149.00 | 0.55% |
| 2025-04-08 | 3.69 | 3.81 | 0.12 | 3.25% | 3.68 | 3.84 | 267197 | 10130.67 | 0.67% |
| 2025-04-07 | 3.96 | 3.69 | -0.36 | -8.89% | 3.65 | 3.96 | 342920 | 12965.88 | 0.86% |
| 2025-04-03 | 4.01 | 4.05 | 0.02 | 0.50% | 4.00 | 4.07 | 132269 | 5345.94 | 0.33% |
| 2025-04-02 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.08 | 121253 | 4905.68 | 0.31% |
| 2025-04-01 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.07 | 170124 | 6874.62 | 0.43% |
| 2025-03-31 | 4.05 | 4.01 | -0.04 | -0.99% | 3.99 | 4.07 | 175325 | 7050.79 | 0.44% |
| 2025-03-28 | 4.15 | 4.05 | -0.12 | -2.88% | 4.04 | 4.17 | 216740 | 8864.01 | 0.55% |
| 2025-03-27 | 4.13 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 170985 | 7109.63 | 0.43% |
| 2025-03-26 | 4.10 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 156809 | 6466.85 | 0.39% |
| 2025-03-25 | 4.05 | 4.12 | 0.08 | 1.98% | 4.02 | 4.12 | 242934 | 9926.30 | 0.61% |
| 2025-03-24 | 4.06 | 4.04 | -0.02 | -0.49% | 4.00 | 4.08 | 138519 | 5583.88 | 0.35% |
| 2025-03-21 | 4.08 | 4.06 | -0.01 | -0.25% | 4.05 | 4.12 | 143176 | 5843.20 | 0.36% |
| 2025-03-20 | 4.09 | 4.07 | -0.02 | -0.49% | 4.06 | 4.11 | 105522 | 4311.29 | 0.27% |
| 2025-03-19 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.13 | 95566 | 3912.44 | 0.24% |
| 2025-03-18 | 4.14 | 4.12 | 0.00 | 0.00% | 4.10 | 4.14 | 87871 | 3622.78 | 0.22% |
| 2025-03-17 | 4.11 | 4.12 | 0.00 | 0.00% | 4.11 | 4.15 | 140429 | 5805.73 | 0.35% |
| 2025-03-14 | 4.07 | 4.12 | 0.05 | 1.23% | 4.05 | 4.13 | 185257 | 7597.09 | 0.47% |
| 2025-03-13 | 4.08 | 4.07 | 0.00 | 0.00% | 4.03 | 4.08 | 161066 | 6524.42 | 0.41% |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.12 | 109652 | 4478.07 | 0.28% |
| 2025-03-11 | 4.04 | 4.10 | 0.04 | 0.99% | 4.03 | 4.10 | 153981 | 6265.36 | 0.39% |
| 2025-03-10 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 118915 | 4829.15 | 0.30% |
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。
