| 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 | 1.73 | 1.82 | 0.10 | 5.81% | 1.71 | 1.83 | 512427 | 9140.89 | 1.93% |
| 2026-03-24 | 1.70 | 1.72 | 0.04 | 2.38% | 1.65 | 1.73 | 382251 | 6450.25 | 1.44% |
| 2026-03-23 | 1.75 | 1.68 | -0.08 | -4.55% | 1.65 | 1.75 | 538259 | 9190.41 | 2.02% |
| 2026-03-20 | 1.81 | 1.76 | -0.05 | -2.76% | 1.75 | 1.83 | 374365 | 6683.20 | 1.41% |
| 2026-03-19 | 1.85 | 1.81 | -0.06 | -3.21% | 1.80 | 1.88 | 390276 | 7160.89 | 1.47% |
| 2026-03-18 | 1.91 | 1.87 | -0.05 | -2.60% | 1.85 | 1.92 | 458910 | 8648.78 | 1.73% |
| 2026-03-17 | 1.89 | 1.92 | 0.04 | 2.13% | 1.89 | 1.97 | 526615 | 10205.70 | 1.98% |
| 2026-03-16 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.93 | 337876 | 6387.12 | 1.27% |
| 2026-03-13 | 1.86 | 1.88 | 0.01 | 0.53% | 1.86 | 1.92 | 411858 | 7816.96 | 1.55% |
| 2026-03-12 | 1.84 | 1.87 | 0.02 | 1.08% | 1.84 | 1.90 | 361242 | 6783.30 | 1.36% |
| 2026-03-11 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.86 | 280442 | 5172.05 | 1.05% |
| 2026-03-10 | 1.87 | 1.86 | 0.00 | 0.00% | 1.85 | 1.88 | 225333 | 4197.82 | 0.85% |
| 2026-03-09 | 1.88 | 1.86 | -0.03 | -1.59% | 1.84 | 1.88 | 281470 | 5229.99 | 1.06% |
| 2026-03-06 | 1.83 | 1.89 | 0.05 | 2.72% | 1.82 | 1.89 | 340394 | 6314.72 | 1.28% |
| 2026-03-05 | 1.82 | 1.84 | 0.04 | 2.22% | 1.80 | 1.85 | 303798 | 5542.63 | 1.14% |
| 2026-03-04 | 1.82 | 1.80 | -0.03 | -1.64% | 1.78 | 1.83 | 312250 | 5632.72 | 1.17% |
| 2026-03-03 | 1.87 | 1.83 | -0.04 | -2.14% | 1.82 | 1.89 | 355552 | 6595.72 | 1.34% |
| 2026-03-02 | 1.89 | 1.87 | -0.04 | -2.09% | 1.84 | 1.90 | 345256 | 6455.08 | 1.30% |
| 2026-02-27 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.91 | 247445 | 4697.94 | 0.93% |
| 2026-02-26 | 1.92 | 1.90 | -0.02 | -1.04% | 1.88 | 1.94 | 340408 | 6473.28 | 1.28% |
| 2026-02-25 | 1.87 | 1.92 | 0.04 | 2.13% | 1.87 | 1.96 | 416805 | 8058.42 | 1.57% |
| 2026-02-24 | 1.88 | 1.88 | 0.00 | 0.00% | 1.85 | 1.90 | 242353 | 4557.87 | 0.91% |
| 2026-02-13 | 1.86 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 330359 | 6195.73 | 1.24% |
| 2026-02-12 | 1.90 | 1.87 | -0.03 | -1.58% | 1.87 | 1.93 | 264349 | 5001.95 | 0.99% |
| 2026-02-11 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.92 | 340364 | 6469.53 | 1.28% |
| 2026-02-10 | 1.90 | 1.88 | -0.03 | -1.57% | 1.86 | 1.92 | 404776 | 7677.29 | 1.52% |
| 2026-02-09 | 1.88 | 1.91 | 0.05 | 2.69% | 1.87 | 1.93 | 353676 | 6722.95 | 1.33% |
| 2026-02-06 | 1.87 | 1.86 | -0.02 | -1.06% | 1.84 | 1.89 | 371862 | 6940.86 | 1.40% |
| 2026-02-05 | 1.86 | 1.88 | 0.02 | 1.08% | 1.84 | 1.90 | 601957 | 11317.46 | 2.26% |
| 2026-02-04 | 1.80 | 1.86 | 0.05 | 2.76% | 1.79 | 1.87 | 661973 | 12168.40 | 2.49% |
| 2026-02-03 | 1.78 | 1.81 | 0.06 | 3.43% | 1.77 | 1.84 | 444082 | 8010.11 | 1.67% |
| 2026-02-02 | 1.78 | 1.75 | -0.04 | -2.23% | 1.74 | 1.80 | 367483 | 6517.17 | 1.38% |
| 2026-01-30 | 1.82 | 1.79 | -0.03 | -1.65% | 1.76 | 1.82 | 333702 | 5968.40 | 1.25% |
| 2026-01-29 | 1.78 | 1.82 | 0.04 | 2.25% | 1.76 | 1.84 | 508185 | 9236.90 | 1.91% |
| 2026-01-28 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.80 | 341239 | 6065.52 | 1.28% |
| 2026-01-27 | 1.78 | 1.76 | -0.02 | -1.12% | 1.73 | 1.79 | 309557 | 5430.18 | 1.16% |
| 2026-01-26 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.82 | 342686 | 6122.81 | 1.29% |
| 2026-01-23 | 1.80 | 1.81 | 0.01 | 0.56% | 1.78 | 1.81 | 299089 | 5375.37 | 1.12% |
| 2026-01-22 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.80 | 340437 | 6075.96 | 1.28% |
| 2026-01-21 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 301157 | 5302.68 | 1.13% |
| 2026-01-20 | 1.73 | 1.76 | 0.03 | 1.73% | 1.72 | 1.76 | 292724 | 5112.84 | 1.10% |
| 2026-01-19 | 1.71 | 1.73 | 0.02 | 1.17% | 1.69 | 1.73 | 215338 | 3698.55 | 0.81% |
| 2026-01-16 | 1.77 | 1.71 | -0.06 | -3.39% | 1.71 | 1.78 | 420526 | 7300.26 | 1.58% |
| 2026-01-15 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.79 | 415535 | 7334.05 | 1.56% |
| 2026-01-14 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.80 | 493415 | 8794.96 | 1.85% |
| 2026-01-13 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.81 | 496758 | 8851.24 | 1.87% |
| 2026-01-12 | 1.76 | 1.78 | 0.01 | 0.56% | 1.76 | 1.78 | 319367 | 5653.48 | 1.20% |
| 2026-01-09 | 1.77 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 288795 | 5118.28 | 1.09% |
| 2026-01-08 | 1.77 | 1.78 | 0.02 | 1.14% | 1.75 | 1.80 | 366632 | 6515.00 | 1.38% |
| 2026-01-07 | 1.78 | 1.76 | -0.02 | -1.12% | 1.76 | 1.80 | 274806 | 4884.38 | 1.03% |
| 2026-01-06 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 296943 | 5275.71 | 1.12% |
| 2026-01-05 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.76 | 194392 | 3407.20 | 0.73% |
| 2025-12-31 | 1.72 | 1.74 | 0.02 | 1.16% | 1.72 | 1.75 | 215378 | 3743.22 | 0.81% |
| 2025-12-30 | 1.75 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 227820 | 3938.09 | 0.86% |
| 2025-12-29 | 1.76 | 1.74 | -0.02 | -1.14% | 1.73 | 1.77 | 361448 | 6330.56 | 1.36% |
| 2025-12-26 | 1.77 | 1.76 | -0.02 | -1.12% | 1.75 | 1.79 | 462306 | 8161.49 | 1.74% |
| 2025-12-25 | 1.79 | 1.78 | 0.00 | 0.00% | 1.77 | 1.82 | 363732 | 6490.10 | 1.37% |
| 2025-12-24 | 1.82 | 1.78 | -0.03 | -1.66% | 1.77 | 1.83 | 328836 | 5883.20 | 1.24% |
| 2025-12-23 | 1.87 | 1.81 | -0.05 | -2.69% | 1.80 | 1.88 | 692068 | 12612.12 | 2.60% |
| 2025-12-22 | 1.75 | 1.86 | 0.11 | 6.29% | 1.74 | 1.93 | 1381697 | 25724.09 | 5.19% |
| 2025-12-19 | 1.70 | 1.75 | 0.04 | 2.34% | 1.70 | 1.76 | 352801 | 6125.27 | 1.33% |
| 2025-12-18 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 222300 | 3803.14 | 0.84% |
| 2025-12-17 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.72 | 272179 | 4612.61 | 1.02% |
| 2025-12-16 | 1.71 | 1.69 | -0.02 | -1.17% | 1.69 | 1.73 | 287132 | 4898.26 | 1.08% |
| 2025-12-15 | 1.71 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 234396 | 4029.49 | 0.88% |
| 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% |
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。
