| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.20 | 4.25 | -0.02 | -0.47% | 4.17 | 4.28 | 417789 | 17656.23 | 1.05% |
| 2026-03-24 | 4.17 | 4.27 | 0.08 | 1.91% | 4.05 | 4.30 | 609104 | 25354.44 | 1.53% |
| 2026-03-23 | 4.10 | 4.19 | 0.06 | 1.45% | 4.03 | 4.43 | 934379 | 39766.76 | 2.35% |
| 2026-03-20 | 4.29 | 4.13 | -0.20 | -4.62% | 4.11 | 4.31 | 631322 | 26462.31 | 1.59% |
| 2026-03-19 | 4.42 | 4.33 | -0.03 | -0.69% | 4.31 | 4.50 | 681653 | 29850.45 | 1.72% |
| 2026-03-18 | 4.43 | 4.36 | -0.08 | -1.80% | 4.31 | 4.46 | 482716 | 21114.17 | 1.22% |
| 2026-03-17 | 4.49 | 4.44 | -0.07 | -1.55% | 4.43 | 4.66 | 606913 | 27417.04 | 1.53% |
| 2026-03-16 | 4.73 | 4.51 | -0.20 | -4.25% | 4.51 | 4.83 | 891226 | 41313.41 | 2.24% |
| 2026-03-13 | 4.61 | 4.71 | 0.06 | 1.29% | 4.61 | 4.84 | 1278443 | 60428.41 | 3.22% |
| 2026-03-12 | 4.65 | 4.65 | 0.09 | 1.97% | 4.58 | 4.78 | 1443395 | 67519.35 | 3.63% |
| 2026-03-11 | 4.28 | 4.56 | 0.27 | 6.29% | 4.25 | 4.57 | 924788 | 40921.75 | 2.33% |
| 2026-03-10 | 4.42 | 4.29 | -0.21 | -4.67% | 4.28 | 4.48 | 946059 | 41166.48 | 2.38% |
| 2026-03-09 | 4.65 | 4.50 | 0.02 | 0.45% | 4.49 | 4.89 | 1352582 | 62953.09 | 3.41% |
| 2026-03-06 | 4.33 | 4.48 | 0.15 | 3.46% | 4.29 | 4.50 | 593808 | 26189.43 | 1.49% |
| 2026-03-05 | 4.30 | 4.33 | 0.08 | 1.88% | 4.24 | 4.38 | 392981 | 16934.82 | 0.99% |
| 2026-03-04 | 4.23 | 4.25 | -0.04 | -0.93% | 4.22 | 4.34 | 306735 | 13110.45 | 0.77% |
| 2026-03-03 | 4.42 | 4.29 | -0.17 | -3.81% | 4.27 | 4.43 | 568438 | 24687.09 | 1.43% |
| 2026-03-02 | 4.44 | 4.46 | 0.00 | 0.00% | 4.42 | 4.52 | 381711 | 17062.97 | 0.96% |
| 2026-02-27 | 4.40 | 4.46 | 0.03 | 0.68% | 4.38 | 4.48 | 314655 | 13986.67 | 0.79% |
| 2026-02-26 | 4.46 | 4.43 | -0.03 | -0.67% | 4.40 | 4.54 | 426070 | 19003.56 | 1.07% |
| 2026-02-25 | 4.37 | 4.46 | 0.09 | 2.06% | 4.37 | 4.56 | 583257 | 26085.97 | 1.47% |
| 2026-02-24 | 4.37 | 4.37 | 0.05 | 1.16% | 4.31 | 4.43 | 404840 | 17740.18 | 1.02% |
| 2026-02-13 | 4.30 | 4.32 | -0.02 | -0.46% | 4.27 | 4.36 | 302607 | 13056.77 | 0.76% |
| 2026-02-12 | 4.30 | 4.34 | 0.02 | 0.46% | 4.25 | 4.42 | 544274 | 23638.19 | 1.37% |
| 2026-02-11 | 4.17 | 4.32 | 0.14 | 3.35% | 4.15 | 4.37 | 653042 | 28036.33 | 1.64% |
| 2026-02-10 | 4.22 | 4.18 | -0.05 | -1.18% | 4.13 | 4.23 | 325751 | 13585.69 | 0.82% |
| 2026-02-09 | 4.14 | 4.23 | 0.10 | 2.42% | 4.12 | 4.26 | 462570 | 19327.71 | 1.16% |
| 2026-02-06 | 4.08 | 4.13 | 0.03 | 0.73% | 4.05 | 4.18 | 236089 | 9765.64 | 0.59% |
| 2026-02-05 | 4.15 | 4.10 | -0.06 | -1.44% | 4.08 | 4.17 | 245035 | 10095.52 | 0.62% |
| 2026-02-04 | 4.10 | 4.16 | 0.06 | 1.46% | 4.10 | 4.18 | 314969 | 13058.47 | 0.79% |
| 2026-02-03 | 4.09 | 4.10 | 0.04 | 0.99% | 4.05 | 4.12 | 316051 | 12910.10 | 0.80% |
| 2026-02-02 | 4.33 | 4.06 | -0.28 | -6.45% | 4.05 | 4.33 | 594805 | 24614.88 | 1.50% |
| 2026-01-30 | 4.28 | 4.34 | 0.02 | 0.46% | 4.24 | 4.38 | 479718 | 20666.30 | 1.21% |
| 2026-01-29 | 4.18 | 4.32 | 0.16 | 3.85% | 4.18 | 4.44 | 777266 | 33605.65 | 1.96% |
| 2026-01-28 | 4.06 | 4.16 | 0.08 | 1.96% | 4.06 | 4.20 | 338480 | 14065.70 | 0.85% |
| 2026-01-27 | 4.14 | 4.08 | -0.07 | -1.69% | 4.05 | 4.18 | 378218 | 15434.82 | 0.95% |
| 2026-01-26 | 4.13 | 4.15 | 0.00 | 0.00% | 4.13 | 4.22 | 326958 | 13617.80 | 0.82% |
| 2026-01-23 | 4.15 | 4.15 | 0.00 | 0.00% | 4.13 | 4.18 | 288880 | 12000.25 | 0.73% |
| 2026-01-22 | 4.10 | 4.15 | 0.05 | 1.22% | 4.07 | 4.17 | 315752 | 13068.71 | 0.79% |
| 2026-01-21 | 4.11 | 4.10 | -0.02 | -0.49% | 4.05 | 4.14 | 256395 | 10470.95 | 0.65% |
| 2026-01-20 | 4.03 | 4.12 | 0.03 | 0.73% | 4.02 | 4.14 | 374425 | 15265.70 | 0.94% |
| 2026-01-19 | 3.91 | 4.09 | 0.17 | 4.34% | 3.89 | 4.10 | 543991 | 21919.29 | 1.37% |
| 2026-01-16 | 3.97 | 3.92 | -0.05 | -1.26% | 3.90 | 3.98 | 220417 | 8663.77 | 0.55% |
| 2026-01-15 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 4.01 | 266827 | 10624.56 | 0.67% |
| 2026-01-14 | 3.94 | 3.95 | 0.01 | 0.25% | 3.92 | 3.99 | 252445 | 9992.29 | 0.64% |
| 2026-01-13 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 4.00 | 231970 | 9193.04 | 0.58% |
| 2026-01-12 | 3.93 | 3.95 | 0.03 | 0.77% | 3.92 | 3.98 | 272688 | 10773.51 | 0.69% |
| 2026-01-09 | 3.92 | 3.92 | 0.00 | 0.00% | 3.89 | 3.94 | 224730 | 8796.93 | 0.57% |
| 2026-01-08 | 3.95 | 3.92 | -0.04 | -1.01% | 3.91 | 3.96 | 191321 | 7513.71 | 0.48% |
| 2026-01-07 | 4.00 | 3.96 | -0.02 | -0.50% | 3.93 | 4.00 | 345789 | 13687.07 | 0.87% |
| 2026-01-06 | 3.78 | 3.98 | 0.21 | 5.57% | 3.78 | 4.01 | 723634 | 28443.57 | 1.82% |
| 2026-01-05 | 3.72 | 3.77 | 0.05 | 1.34% | 3.72 | 3.78 | 135613 | 5102.40 | 0.34% |
| 2025-12-31 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.76 | 128417 | 4792.74 | 0.32% |
| 2025-12-30 | 3.78 | 3.75 | -0.03 | -0.79% | 3.74 | 3.79 | 152275 | 5728.91 | 0.38% |
| 2025-12-29 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.82 | 221159 | 8391.15 | 0.56% |
| 2025-12-26 | 3.78 | 3.76 | -0.02 | -0.53% | 3.72 | 3.79 | 246688 | 9258.06 | 0.62% |
| 2025-12-25 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.80 | 99481 | 3760.67 | 0.25% |
| 2025-12-24 | 3.76 | 3.77 | 0.00 | 0.00% | 3.74 | 3.78 | 96704 | 3636.95 | 0.24% |
| 2025-12-23 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.78 | 106042 | 3990.16 | 0.27% |
| 2025-12-22 | 3.77 | 3.76 | -0.01 | -0.27% | 3.75 | 3.78 | 99068 | 3728.23 | 0.25% |
| 2025-12-19 | 3.74 | 3.77 | 0.03 | 0.80% | 3.73 | 3.77 | 127676 | 4794.56 | 0.32% |
| 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% |
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。
