| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.76 | 290633 | 5054.70 | 1.09% |
| 2025-12-11 | 1.81 | 1.74 | -0.09 | -4.92% | 1.74 | 1.82 | 454112 | 8023.47 | 1.71% |
| 2025-12-10 | 1.77 | 1.83 | 0.06 | 3.39% | 1.75 | 1.85 | 530720 | 9512.87 | 2.00% |
| 2025-12-09 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 370994 | 6585.65 | 1.39% |
| 2025-12-08 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.83 | 273298 | 4933.80 | 1.03% |
| 2025-12-05 | 1.79 | 1.81 | 0.02 | 1.12% | 1.77 | 1.81 | 290865 | 5214.23 | 1.09% |
| 2025-12-04 | 1.84 | 1.79 | -0.05 | -2.72% | 1.77 | 1.85 | 476079 | 8562.59 | 1.79% |
| 2025-12-03 | 1.87 | 1.84 | -0.03 | -1.60% | 1.84 | 1.88 | 262627 | 4865.76 | 0.99% |
| 2025-12-02 | 1.85 | 1.87 | 0.01 | 0.54% | 1.82 | 1.88 | 363406 | 6746.14 | 1.37% |
| 2025-12-01 | 1.85 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 385432 | 7158.06 | 1.45% |
| 2025-11-28 | 1.85 | 1.86 | 0.00 | 0.00% | 1.81 | 1.87 | 412175 | 7577.67 | 1.55% |
| 2025-11-27 | 1.86 | 1.86 | 0.00 | 0.00% | 1.82 | 1.88 | 393105 | 7294.57 | 1.48% |
| 2025-11-26 | 1.87 | 1.86 | -0.01 | -0.53% | 1.86 | 1.91 | 390188 | 7349.03 | 1.47% |
| 2025-11-25 | 1.86 | 1.87 | 0.01 | 0.54% | 1.84 | 1.88 | 397031 | 7399.50 | 1.49% |
| 2025-11-24 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.89 | 433384 | 8105.62 | 1.63% |
| 2025-11-21 | 1.91 | 1.88 | -0.06 | -3.09% | 1.86 | 1.95 | 655934 | 12419.63 | 2.47% |
| 2025-11-20 | 1.91 | 1.94 | 0.03 | 1.57% | 1.88 | 1.97 | 610981 | 11722.25 | 2.30% |
| 2025-11-19 | 1.97 | 1.91 | -0.07 | -3.54% | 1.90 | 2.00 | 615259 | 11850.65 | 2.31% |
| 2025-11-18 | 2.08 | 1.98 | -0.11 | -5.26% | 1.94 | 2.09 | 662040 | 13174.47 | 2.49% |
| 2025-11-17 | 2.05 | 2.09 | 0.03 | 1.46% | 2.05 | 2.10 | 438266 | 9105.16 | 1.65% |
| 2025-11-14 | 2.02 | 2.06 | 0.03 | 1.48% | 2.01 | 2.08 | 539768 | 11120.18 | 2.03% |
| 2025-11-13 | 1.99 | 2.03 | 0.03 | 1.50% | 1.96 | 2.03 | 474648 | 9532.33 | 1.78% |
| 2025-11-12 | 2.00 | 2.00 | -0.01 | -0.50% | 1.97 | 2.03 | 456357 | 9103.00 | 1.72% |
| 2025-11-11 | 2.00 | 2.01 | 0.02 | 1.01% | 1.97 | 2.02 | 410236 | 8183.77 | 1.54% |
| 2025-11-10 | 1.94 | 1.99 | 0.06 | 3.11% | 1.92 | 1.99 | 494633 | 9702.28 | 1.86% |
| 2025-11-07 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 308170 | 5942.67 | 1.16% |
| 2025-11-06 | 1.93 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 280077 | 5375.82 | 1.05% |
| 2025-11-05 | 1.89 | 1.94 | 0.03 | 1.57% | 1.88 | 1.94 | 425018 | 8177.48 | 1.60% |
| 2025-11-04 | 1.90 | 1.91 | 0.00 | 0.00% | 1.88 | 1.92 | 455076 | 8657.53 | 1.71% |
| 2025-11-03 | 1.90 | 1.91 | 0.02 | 1.06% | 1.87 | 1.91 | 428397 | 8121.91 | 1.61% |
| 2025-10-31 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.92 | 364016 | 6887.38 | 1.37% |
| 2025-10-30 | 1.92 | 1.89 | -0.02 | -1.05% | 1.89 | 1.96 | 466161 | 8924.99 | 1.75% |
| 2025-10-29 | 1.93 | 1.91 | -0.02 | -1.04% | 1.90 | 1.94 | 342198 | 6555.95 | 1.29% |
| 2025-10-28 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 263285 | 5104.12 | 0.99% |
| 2025-10-27 | 1.97 | 1.95 | -0.03 | -1.52% | 1.93 | 1.99 | 480792 | 9373.74 | 1.81% |
| 2025-10-24 | 2.09 | 1.98 | -0.12 | -5.71% | 1.96 | 2.10 | 659695 | 13224.94 | 2.48% |
| 2025-10-23 | 2.07 | 2.10 | 0.01 | 0.48% | 2.02 | 2.11 | 599223 | 12361.75 | 2.25% |
| 2025-10-22 | 2.01 | 2.09 | 0.08 | 3.98% | 2.01 | 2.11 | 637300 | 13206.95 | 2.40% |
| 2025-10-21 | 1.93 | 2.01 | 0.08 | 4.15% | 1.91 | 2.02 | 582043 | 11549.78 | 2.19% |
| 2025-10-20 | 1.90 | 1.93 | 0.04 | 2.12% | 1.89 | 1.94 | 313785 | 6025.76 | 1.18% |
| 2025-10-17 | 1.93 | 1.89 | -0.04 | -2.07% | 1.88 | 1.96 | 385887 | 7393.06 | 1.45% |
| 2025-10-16 | 1.96 | 1.93 | -0.03 | -1.53% | 1.91 | 1.96 | 299761 | 5798.83 | 1.13% |
| 2025-10-15 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 2.03 | 392977 | 7739.96 | 1.48% |
| 2025-10-14 | 1.93 | 1.96 | 0.04 | 2.08% | 1.93 | 2.02 | 645595 | 12792.23 | 2.43% |
| 2025-10-13 | 1.93 | 1.92 | -0.03 | -1.54% | 1.88 | 1.93 | 422340 | 8033.73 | 1.59% |
| 2025-10-10 | 1.91 | 1.95 | 0.04 | 2.09% | 1.90 | 1.99 | 493857 | 9636.11 | 1.86% |
| 2025-10-09 | 1.91 | 1.91 | 0.00 | 0.00% | 1.86 | 1.92 | 355023 | 6697.69 | 1.33% |
| 2025-09-30 | 1.90 | 1.91 | 0.00 | 0.00% | 1.88 | 1.93 | 362494 | 6925.52 | 1.36% |
| 2025-09-29 | 1.88 | 1.91 | 0.03 | 1.60% | 1.82 | 1.92 | 364934 | 6849.61 | 1.37% |
| 2025-09-26 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.93 | 322995 | 6125.02 | 1.21% |
| 2025-09-25 | 1.93 | 1.90 | -0.03 | -1.55% | 1.89 | 1.94 | 379250 | 7237.86 | 1.43% |
| 2025-09-24 | 1.90 | 1.93 | 0.03 | 1.58% | 1.88 | 1.97 | 470952 | 9103.73 | 1.77% |
| 2025-09-23 | 2.02 | 1.90 | -0.12 | -5.94% | 1.89 | 2.02 | 467950 | 9020.72 | 1.76% |
| 2025-09-22 | 2.05 | 2.02 | -0.04 | -1.94% | 1.95 | 2.05 | 414375 | 8275.74 | 1.56% |
| 2025-09-19 | 2.11 | 2.06 | -0.04 | -1.90% | 1.98 | 2.12 | 714774 | 14475.50 | 2.69% |
| 2025-09-18 | 2.14 | 2.10 | -0.04 | -1.87% | 2.07 | 2.21 | 857244 | 18414.43 | 3.22% |
| 2025-09-17 | 2.19 | 2.14 | -0.06 | -2.73% | 2.08 | 2.19 | 669783 | 14240.50 | 2.52% |
| 2025-09-16 | 2.11 | 2.20 | 0.07 | 3.29% | 2.10 | 2.21 | 836968 | 18209.24 | 3.15% |
| 2025-09-15 | 2.08 | 2.13 | 0.05 | 2.40% | 2.03 | 2.15 | 794293 | 16540.86 | 2.99% |
| 2025-09-12 | 2.00 | 2.08 | 0.08 | 4.00% | 2.00 | 2.12 | 831788 | 17214.16 | 3.13% |
| 2025-09-11 | 1.95 | 2.00 | 0.04 | 2.04% | 1.93 | 2.01 | 599838 | 11873.09 | 2.26% |
| 2025-09-10 | 1.92 | 1.96 | 0.04 | 2.08% | 1.91 | 1.97 | 660886 | 12847.34 | 2.48% |
| 2025-09-09 | 1.88 | 1.92 | 0.04 | 2.13% | 1.87 | 1.94 | 639378 | 12233.93 | 2.40% |
| 2025-09-08 | 1.84 | 1.88 | 0.03 | 1.62% | 1.84 | 1.90 | 492873 | 9224.81 | 1.85% |
| 2025-09-05 | 1.82 | 1.85 | 0.03 | 1.65% | 1.78 | 1.85 | 365865 | 6638.76 | 1.38% |
| 2025-09-04 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 379574 | 6932.90 | 1.43% |
| 2025-09-03 | 1.84 | 1.82 | -0.03 | -1.62% | 1.80 | 1.88 | 394414 | 7251.22 | 1.48% |
| 2025-09-02 | 1.84 | 1.85 | 0.02 | 1.09% | 1.81 | 1.88 | 391831 | 7227.01 | 1.47% |
| 2025-09-01 | 1.83 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 315055 | 5765.19 | 1.18% |
| 2025-08-29 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.87 | 268767 | 4918.13 | 1.01% |
| 2025-08-28 | 1.85 | 1.84 | -0.01 | -0.54% | 1.80 | 1.88 | 387374 | 7119.56 | 1.46% |
| 2025-08-27 | 1.92 | 1.85 | -0.07 | -3.65% | 1.84 | 1.93 | 347246 | 6521.35 | 1.31% |
| 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% |
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。
