| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 1.92 | 1.92 | -0.01 | -0.52% | 1.89 | 1.93 | 271695 | 5199.41 | 1.02% |
| 2025-08-25 | 1.87 | 1.93 | 0.05 | 2.66% | 1.87 | 1.96 | 721013 | 13891.95 | 2.71% |
| 2025-08-22 | 1.87 | 1.88 | 0.01 | 0.53% | 1.84 | 1.89 | 339133 | 6301.69 | 1.27% |
| 2025-08-21 | 1.86 | 1.87 | 0.01 | 0.54% | 1.84 | 1.88 | 283160 | 5271.55 | 1.06% |
| 2025-08-20 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 239371 | 4439.48 | 0.90% |
| 2025-08-19 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.89 | 287518 | 5374.89 | 1.08% |
| 2025-08-18 | 1.85 | 1.86 | 0.03 | 1.64% | 1.83 | 1.88 | 371526 | 6896.53 | 1.40% |
| 2025-08-15 | 1.83 | 1.83 | 0.01 | 0.55% | 1.82 | 1.87 | 361898 | 6653.61 | 1.36% |
| 2025-08-14 | 1.87 | 1.82 | -0.04 | -2.15% | 1.82 | 1.91 | 418148 | 7782.02 | 1.57% |
| 2025-08-13 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 265754 | 4988.70 | 1.00% |
| 2025-08-12 | 1.89 | 1.90 | 0.02 | 1.06% | 1.86 | 1.91 | 473861 | 8936.78 | 1.78% |
| 2025-08-11 | 1.85 | 1.88 | 0.07 | 3.87% | 1.85 | 1.94 | 823077 | 15591.57 | 3.09% |
| 2025-08-08 | 1.77 | 1.81 | 0.04 | 2.26% | 1.76 | 1.83 | 426208 | 7655.38 | 1.60% |
| 2025-08-07 | 1.77 | 1.77 | 0.00 | 0.00% | 1.75 | 1.78 | 325882 | 5756.04 | 1.23% |
| 2025-08-06 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.78 | 233112 | 4106.00 | 0.88% |
| 2025-08-05 | 1.76 | 1.77 | 0.01 | 0.57% | 1.75 | 1.79 | 232426 | 4126.72 | 0.87% |
| 2025-08-04 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 210398 | 3688.78 | 0.79% |
| 2025-08-01 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.79 | 175725 | 3107.69 | 0.66% |
| 2025-07-31 | 1.83 | 1.77 | -0.07 | -3.80% | 1.76 | 1.84 | 392974 | 7014.23 | 1.48% |
| 2025-07-30 | 1.85 | 1.84 | -0.03 | -1.60% | 1.84 | 1.90 | 332982 | 6209.84 | 1.25% |
| 2025-07-29 | 1.84 | 1.87 | 0.03 | 1.63% | 1.82 | 1.88 | 360746 | 6665.96 | 1.36% |
| 2025-07-28 | 1.84 | 1.84 | 0.00 | 0.00% | 1.81 | 1.86 | 310968 | 5706.24 | 1.17% |
| 2025-07-25 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.87 | 236060 | 4373.70 | 0.89% |
| 2025-07-24 | 1.83 | 1.87 | 0.04 | 2.19% | 1.82 | 1.89 | 378748 | 7070.85 | 1.42% |
| 2025-07-23 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.88 | 318924 | 5896.46 | 1.20% |
| 2025-07-22 | 1.81 | 1.84 | 0.03 | 1.66% | 1.79 | 1.84 | 306183 | 5571.22 | 1.15% |
| 2025-07-21 | 1.78 | 1.81 | 0.04 | 2.26% | 1.77 | 1.83 | 332248 | 6013.41 | 1.25% |
| 2025-07-18 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.79 | 213990 | 3801.21 | 0.80% |
| 2025-07-17 | 1.80 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 170672 | 3050.37 | 0.64% |
| 2025-07-16 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 277043 | 4979.50 | 1.04% |
| 2025-07-15 | 1.85 | 1.81 | -0.05 | -2.69% | 1.76 | 1.87 | 497795 | 8949.11 | 1.87% |
| 2025-07-14 | 1.91 | 1.86 | -0.05 | -2.62% | 1.85 | 1.92 | 384189 | 7184.70 | 1.44% |
| 2025-07-11 | 1.91 | 1.91 | -0.02 | -1.04% | 1.89 | 1.94 | 538427 | 10304.94 | 2.02% |
| 2025-07-10 | 1.85 | 1.93 | 0.08 | 4.32% | 1.84 | 1.96 | 777217 | 14731.87 | 2.92% |
| 2025-07-09 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.86 | 279399 | 5151.88 | 1.05% |
| 2025-07-08 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.85 | 356868 | 6527.28 | 1.34% |
| 2025-07-07 | 1.77 | 1.83 | 0.06 | 3.39% | 1.76 | 1.87 | 518855 | 9483.75 | 1.95% |
| 2025-07-04 | 1.81 | 1.77 | -0.04 | -2.21% | 1.77 | 1.83 | 454066 | 8151.60 | 1.71% |
| 2025-07-03 | 1.76 | 1.81 | 0.04 | 2.26% | 1.76 | 1.88 | 718808 | 13045.97 | 2.70% |
| 2025-07-02 | 1.73 | 1.77 | 0.04 | 2.31% | 1.72 | 1.78 | 341835 | 5985.10 | 1.29% |
| 2025-07-01 | 1.74 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 129677 | 2236.20 | 0.49% |
| 2025-06-30 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.76 | 257361 | 4477.43 | 0.97% |
| 2025-06-27 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 295043 | 5107.63 | 1.11% |
| 2025-06-26 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.74 | 177959 | 3056.03 | 0.67% |
| 2025-06-25 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.73 | 288786 | 4955.45 | 1.09% |
| 2025-06-24 | 1.68 | 1.70 | 0.03 | 1.80% | 1.67 | 1.71 | 216988 | 3686.38 | 0.82% |
| 2025-06-23 | 1.67 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 110448 | 1843.19 | 0.42% |
| 2025-06-20 | 1.67 | 1.67 | -0.01 | -0.60% | 1.67 | 1.69 | 186232 | 3126.20 | 0.70% |
| 2025-06-19 | 1.71 | 1.68 | -0.05 | -2.89% | 1.67 | 1.72 | 424346 | 7162.68 | 1.60% |
| 2025-06-18 | 1.72 | 1.73 | 0.02 | 1.17% | 1.69 | 1.78 | 446810 | 7727.62 | 1.68% |
| 2025-06-17 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 155520 | 2656.53 | 0.58% |
| 2025-06-16 | 1.67 | 1.72 | 0.04 | 2.38% | 1.67 | 1.72 | 195408 | 3329.92 | 0.73% |
| 2025-06-13 | 1.71 | 1.68 | -0.03 | -1.75% | 1.67 | 1.72 | 201076 | 3393.61 | 0.76% |
| 2025-06-12 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 136684 | 2341.82 | 0.51% |
| 2025-06-11 | 1.71 | 1.73 | 0.02 | 1.17% | 1.71 | 1.74 | 200539 | 3467.09 | 0.75% |
| 2025-06-10 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 181054 | 3111.38 | 0.68% |
| 2025-06-09 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 186824 | 3222.94 | 0.70% |
| 2025-06-06 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.72 | 80383 | 1376.05 | 0.30% |
| 2025-06-05 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 106987 | 1830.16 | 0.40% |
| 2025-06-04 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 111807 | 1922.00 | 0.42% |
| 2025-06-03 | 1.69 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 137546 | 2349.30 | 0.52% |
| 2025-05-30 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 141241 | 2406.06 | 0.53% |
| 2025-05-29 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.71 | 136712 | 2319.91 | 0.51% |
| 2025-05-28 | 1.70 | 1.67 | -0.03 | -1.76% | 1.67 | 1.70 | 102202 | 1718.93 | 0.38% |
| 2025-05-27 | 1.68 | 1.70 | 0.02 | 1.19% | 1.67 | 1.70 | 137978 | 2327.33 | 0.52% |
| 2025-05-26 | 1.69 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 142260 | 2401.81 | 0.53% |
| 2025-05-23 | 1.73 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 174474 | 2979.26 | 0.66% |
| 2025-05-22 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 158149 | 2726.77 | 0.59% |
| 2025-05-21 | 1.75 | 1.74 | -0.01 | -0.57% | 1.74 | 1.77 | 156235 | 2734.18 | 0.59% |
| 2025-05-20 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.76 | 203865 | 3548.04 | 0.77% |
| 2025-05-19 | 1.69 | 1.74 | 0.04 | 2.35% | 1.69 | 1.76 | 345500 | 6000.42 | 1.30% |
| 2025-05-16 | 1.72 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 174976 | 2979.93 | 0.66% |
| 2025-05-15 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.74 | 113503 | 1955.80 | 0.43% |
| 2025-05-14 | 1.70 | 1.73 | 0.04 | 2.37% | 1.70 | 1.74 | 274183 | 4713.53 | 1.03% |
| 2025-05-13 | 1.71 | 1.69 | -0.01 | -0.59% | 1.69 | 1.72 | 117294 | 1992.64 | 0.44% |
| 2025-05-12 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 152752 | 2586.01 | 0.57% |
| 2025-05-09 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 156843 | 2669.38 | 0.59% |
| 2025-05-08 | 1.71 | 1.72 | 0.00 | 0.00% | 1.70 | 1.74 | 175879 | 3028.35 | 0.66% |
| 2025-05-07 | 1.70 | 1.72 | 0.03 | 1.78% | 1.70 | 1.83 | 310817 | 5393.25 | 1.17% |
| 2025-05-06 | 1.67 | 1.69 | 0.03 | 1.81% | 1.66 | 1.70 | 172712 | 2905.83 | 0.65% |
北辰实业(601588)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。
