| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 36.50 | 38.25 | 1.24 | 3.35% | 36.41 | 39.11 | 157433 | 60213.07 | 4.65% |
| 2025-04-10 | 37.00 | 37.01 | 1.33 | 3.73% | 36.83 | 38.51 | 190039 | 71341.79 | 5.62% |
| 2025-04-09 | 32.72 | 35.68 | 0.04 | 0.11% | 32.08 | 36.00 | 237570 | 81054.80 | 7.02% |
| 2025-04-08 | 35.64 | 35.64 | -3.96 | -10.00% | 35.64 | 37.59 | 145696 | 52546.95 | 4.31% |
| 2025-04-07 | 39.60 | 39.60 | -4.40 | -10.00% | 39.60 | 40.80 | 38069 | 15101.25 | 1.12% |
| 2025-04-03 | 44.05 | 44.00 | -0.87 | -1.94% | 43.56 | 44.90 | 89100 | 39308.75 | 2.63% |
| 2025-04-02 | 44.40 | 44.87 | 0.56 | 1.26% | 44.00 | 44.92 | 88057 | 39184.54 | 2.60% |
| 2025-04-01 | 44.00 | 44.31 | 0.53 | 1.21% | 43.34 | 44.66 | 101444 | 44761.99 | 3.00% |
| 2025-03-31 | 43.50 | 43.78 | 0.21 | 0.48% | 42.33 | 43.88 | 98200 | 42249.38 | 2.90% |
| 2025-03-28 | 45.00 | 43.57 | -1.53 | -3.39% | 43.51 | 45.44 | 103772 | 45765.45 | 3.07% |
| 2025-03-27 | 44.50 | 45.10 | 0.00 | 0.00% | 44.50 | 46.46 | 119405 | 54309.95 | 3.53% |
| 2025-03-26 | 44.24 | 45.10 | 0.71 | 1.60% | 44.20 | 45.55 | 110622 | 49860.77 | 3.27% |
| 2025-03-25 | 46.19 | 44.39 | -0.89 | -1.97% | 44.20 | 47.13 | 148456 | 67376.21 | 4.39% |
| 2025-03-24 | 43.80 | 45.28 | 1.28 | 2.91% | 43.76 | 46.58 | 205428 | 93170.02 | 6.07% |
| 2025-03-21 | 45.60 | 44.00 | -2.35 | -5.07% | 43.70 | 45.90 | 169145 | 74947.18 | 5.00% |
| 2025-03-20 | 45.95 | 46.35 | 0.37 | 0.80% | 45.08 | 48.05 | 204658 | 95606.05 | 6.05% |
| 2025-03-19 | 46.34 | 45.98 | -0.45 | -0.97% | 45.50 | 46.60 | 98490 | 45324.23 | 2.91% |
| 2025-03-18 | 47.64 | 46.43 | -0.77 | -1.63% | 46.05 | 47.65 | 129009 | 60044.93 | 3.81% |
| 2025-03-17 | 47.04 | 47.20 | 0.16 | 0.34% | 45.51 | 47.84 | 164877 | 77398.91 | 4.87% |
| 2025-03-14 | 45.00 | 47.04 | 1.66 | 3.66% | 44.62 | 47.43 | 216700 | 100428.68 | 6.40% |
| 2025-03-13 | 49.10 | 45.38 | -3.74 | -7.61% | 45.10 | 49.19 | 211934 | 98506.17 | 6.26% |
| 2025-03-12 | 50.00 | 49.12 | 0.01 | 0.02% | 48.86 | 50.28 | 121251 | 60041.42 | 3.58% |
| 2025-03-11 | 48.68 | 49.11 | -0.59 | -1.19% | 48.30 | 50.20 | 126763 | 62167.23 | 3.75% |
| 2025-03-10 | 52.00 | 49.70 | -2.06 | -3.98% | 49.50 | 52.43 | 163282 | 81733.84 | 4.82% |
| 2025-03-07 | 51.40 | 51.76 | 0.21 | 0.41% | 49.35 | 53.33 | 200504 | 103094.13 | 5.92% |
| 2025-03-06 | 53.60 | 51.55 | -2.47 | -4.57% | 51.21 | 54.11 | 321200 | 167869.06 | 9.49% |
| 2025-03-05 | 53.73 | 54.02 | 0.32 | 0.60% | 52.95 | 55.31 | 123041 | 66193.44 | 3.64% |
| 2025-03-04 | 51.80 | 53.70 | 1.81 | 3.49% | 51.30 | 54.40 | 165321 | 88169.02 | 4.89% |
| 2025-03-03 | 52.66 | 51.89 | -2.04 | -3.78% | 50.79 | 54.98 | 145347 | 76108.96 | 4.30% |
| 2025-02-28 | 58.96 | 53.93 | -5.99 | -10.00% | 53.93 | 58.96 | 205801 | 113612.69 | 6.08% |
| 2025-02-27 | 56.96 | 59.92 | 1.84 | 3.17% | 55.00 | 60.20 | 242545 | 139972.28 | 7.17% |
| 2025-02-26 | 56.50 | 58.08 | 2.38 | 4.27% | 56.35 | 60.28 | 217679 | 127189.99 | 6.43% |
| 2025-02-25 | 52.30 | 55.70 | 1.63 | 3.01% | 52.00 | 57.49 | 226791 | 125389.63 | 6.70% |
| 2025-02-24 | 52.88 | 54.07 | 0.44 | 0.82% | 50.71 | 56.26 | 209599 | 112245.88 | 6.19% |
| 2025-02-21 | 52.08 | 53.63 | 0.60 | 1.13% | 52.00 | 55.55 | 232148 | 124841.93 | 6.86% |
| 2025-02-20 | 50.07 | 53.03 | 3.28 | 6.59% | 49.75 | 54.28 | 304042 | 157338.19 | 8.98% |
| 2025-02-19 | 47.85 | 49.75 | 1.90 | 3.97% | 47.51 | 50.00 | 213284 | 105360.65 | 6.30% |
| 2025-02-18 | 49.40 | 47.85 | -1.09 | -2.23% | 47.66 | 49.69 | 120075 | 58245.34 | 3.55% |
| 2025-02-17 | 47.50 | 48.94 | 1.17 | 2.45% | 47.36 | 49.46 | 141333 | 69025.81 | 4.18% |
| 2025-02-14 | 49.77 | 47.77 | -2.53 | -5.03% | 47.68 | 51.13 | 162964 | 79583.80 | 4.82% |
| 2025-02-13 | 49.90 | 50.30 | -0.26 | -0.51% | 49.11 | 52.40 | 165426 | 83917.75 | 4.89% |
| 2025-02-12 | 49.00 | 50.56 | -0.49 | -0.96% | 48.00 | 50.88 | 152818 | 75773.27 | 4.52% |
| 2025-02-11 | 50.20 | 51.05 | 0.86 | 1.71% | 49.40 | 51.73 | 129912 | 65936.44 | 3.84% |
| 2025-02-10 | 50.50 | 50.19 | -1.89 | -3.63% | 48.58 | 50.91 | 162973 | 80786.70 | 4.82% |
| 2025-02-07 | 52.49 | 52.08 | -1.19 | -2.23% | 50.09 | 53.50 | 233175 | 120968.62 | 6.89% |
| 2025-02-06 | 49.85 | 53.27 | 3.27 | 6.54% | 49.31 | 54.80 | 201120 | 105454.51 | 5.94% |
| 2025-02-05 | 49.28 | 50.00 | 1.40 | 2.88% | 48.63 | 51.10 | 174499 | 86812.36 | 5.16% |
| 2025-01-27 | 50.55 | 48.60 | -2.55 | -4.99% | 48.31 | 50.77 | 144844 | 71310.50 | 4.28% |
| 2025-01-24 | 48.60 | 51.15 | 1.29 | 2.59% | 48.60 | 51.49 | 155348 | 78220.64 | 4.59% |
| 2025-01-23 | 52.16 | 49.86 | -2.29 | -4.39% | 49.19 | 52.88 | 202191 | 102886.32 | 5.97% |
| 2025-01-22 | 50.80 | 52.15 | 0.61 | 1.18% | 50.36 | 52.17 | 146588 | 75461.09 | 4.33% |
| 2025-01-21 | 48.16 | 51.54 | 3.48 | 7.24% | 47.80 | 51.80 | 204168 | 101739.56 | 6.03% |
| 2025-01-20 | 49.30 | 48.06 | 0.30 | 0.63% | 46.74 | 49.47 | 153715 | 73692.80 | 4.54% |
| 2025-01-17 | 47.52 | 47.76 | -0.05 | -0.10% | 46.83 | 48.59 | 164872 | 78808.27 | 4.87% |
| 2025-01-16 | 50.00 | 47.81 | -1.57 | -3.18% | 46.66 | 50.28 | 255232 | 123223.54 | 7.54% |
| 2025-01-15 | 48.00 | 49.38 | 1.86 | 3.91% | 46.51 | 49.50 | 284831 | 136564.12 | 8.42% |
| 2025-01-14 | 43.20 | 47.52 | 4.32 | 10.00% | 42.90 | 47.52 | 337999 | 156145.98 | 9.99% |
| 2025-01-13 | 43.27 | 43.20 | -0.89 | -2.02% | 42.72 | 45.00 | 247528 | 108248.50 | 7.31% |
| 2025-01-10 | 43.00 | 44.09 | 0.71 | 1.64% | 42.70 | 47.72 | 383662 | 172477.41 | 11.34% |
| 2025-01-09 | 39.27 | 43.38 | 3.78 | 9.55% | 38.91 | 43.56 | 357539 | 150023.34 | 10.57% |
| 2025-01-08 | 36.09 | 39.60 | 2.88 | 7.84% | 35.70 | 40.20 | 240947 | 92536.47 | 7.12% |
| 2025-01-07 | 36.58 | 36.72 | 0.60 | 1.66% | 35.89 | 37.28 | 120581 | 44130.83 | 3.56% |
| 2025-01-06 | 35.60 | 36.12 | 0.47 | 1.32% | 34.98 | 36.77 | 117511 | 42296.22 | 3.47% |
| 2025-01-03 | 39.07 | 35.65 | -3.86 | -9.77% | 35.57 | 39.29 | 206534 | 76328.18 | 6.10% |
| 2025-01-02 | 38.55 | 39.51 | 0.43 | 1.10% | 37.68 | 41.00 | 141472 | 55932.66 | 4.18% |
| 2024-12-31 | 39.88 | 39.08 | -0.24 | -0.61% | 39.00 | 40.78 | 126916 | 50700.68 | 3.75% |
| 2024-12-30 | 40.50 | 39.32 | -1.46 | -3.58% | 38.80 | 40.78 | 111500 | 44146.94 | 3.29% |
| 2024-12-27 | 41.23 | 40.78 | -0.79 | -1.90% | 39.51 | 41.45 | 150984 | 61179.81 | 4.46% |
| 2024-12-26 | 39.61 | 41.57 | 1.56 | 3.90% | 38.80 | 42.42 | 190142 | 78193.52 | 5.62% |
| 2024-12-25 | 37.63 | 40.01 | 1.81 | 4.74% | 37.63 | 40.98 | 246753 | 97481.54 | 7.29% |
| 2024-12-24 | 37.70 | 38.20 | 1.18 | 3.19% | 36.35 | 38.35 | 178024 | 67012.33 | 5.26% |
| 2024-12-23 | 38.08 | 37.02 | -1.44 | -3.74% | 36.85 | 38.70 | 158953 | 59661.61 | 4.70% |
| 2024-12-20 | 36.03 | 38.46 | 2.43 | 6.74% | 36.00 | 39.22 | 273804 | 104730.12 | 8.09% |
| 2024-12-19 | 36.41 | 36.03 | -0.41 | -1.13% | 35.82 | 37.00 | 172413 | 62790.80 | 5.09% |
| 2024-12-18 | 37.23 | 36.44 | -0.21 | -0.57% | 36.09 | 37.60 | 175813 | 64445.36 | 5.20% |
| 2024-12-17 | 38.00 | 36.65 | -1.57 | -4.11% | 36.36 | 38.43 | 177580 | 65761.55 | 5.25% |
| 2024-12-16 | 39.15 | 38.22 | -1.08 | -2.75% | 37.78 | 39.83 | 216037 | 83293.72 | 6.38% |
| 2024-12-13 | 39.15 | 39.30 | -0.61 | -1.53% | 39.13 | 40.88 | 224013 | 89157.10 | 6.62% |
| 2024-12-12 | 42.12 | 39.91 | -3.10 | -7.21% | 39.63 | 42.12 | 311098 | 125666.09 | 9.19% |
| 2024-12-11 | 44.80 | 43.01 | -2.29 | -5.06% | 41.98 | 44.80 | 252449 | 108324.12 | 7.46% |
北特科技(603009)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。
