| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 34.23 | 33.70 | -0.59 | -1.72% | 33.59 | 34.60 | 8479 | 2887.14 | 2.09% |
| 2026-03-25 | 33.99 | 34.29 | 0.55 | 1.63% | 33.85 | 34.44 | 7654 | 2621.32 | 1.89% |
| 2026-03-24 | 33.90 | 33.74 | 0.54 | 1.63% | 33.03 | 33.94 | 8439 | 2821.40 | 2.08% |
| 2026-03-23 | 34.78 | 33.20 | -1.98 | -5.63% | 32.76 | 34.78 | 15818 | 5340.84 | 3.90% |
| 2026-03-20 | 36.08 | 35.18 | -0.83 | -2.30% | 35.18 | 36.40 | 10450 | 3719.76 | 2.58% |
| 2026-03-19 | 36.88 | 36.01 | -1.10 | -2.96% | 35.91 | 36.88 | 11397 | 4127.71 | 2.81% |
| 2026-03-18 | 36.91 | 37.11 | 0.29 | 0.79% | 36.45 | 37.19 | 8324 | 3064.25 | 2.05% |
| 2026-03-17 | 37.63 | 36.82 | -1.09 | -2.88% | 36.81 | 37.88 | 12242 | 4573.10 | 3.02% |
| 2026-03-16 | 37.98 | 37.91 | 0.42 | 1.12% | 37.12 | 37.98 | 12636 | 4748.37 | 3.12% |
| 2026-03-13 | 38.22 | 37.49 | -0.83 | -2.17% | 37.37 | 38.38 | 16711 | 6332.83 | 4.12% |
| 2026-03-12 | 39.43 | 38.32 | -0.92 | -2.34% | 38.22 | 39.64 | 18330 | 7087.55 | 4.52% |
| 2026-03-11 | 39.53 | 39.24 | -0.28 | -0.71% | 39.14 | 40.03 | 18583 | 7331.38 | 4.58% |
| 2026-03-10 | 38.80 | 39.52 | 1.06 | 2.76% | 38.66 | 39.75 | 20028 | 7896.97 | 4.94% |
| 2026-03-09 | 39.00 | 38.46 | -1.41 | -3.54% | 38.00 | 39.32 | 28109 | 10826.92 | 6.93% |
| 2026-03-06 | 38.76 | 39.87 | 1.48 | 3.86% | 38.59 | 39.95 | 30227 | 11941.09 | 7.45% |
| 2026-03-05 | 39.59 | 38.39 | 0.69 | 1.83% | 38.23 | 39.87 | 31840 | 12465.83 | 7.85% |
| 2026-03-04 | 37.39 | 37.70 | -0.20 | -0.53% | 37.30 | 38.08 | 15941 | 6018.67 | 3.93% |
| 2026-03-03 | 39.60 | 37.90 | -1.86 | -4.68% | 37.75 | 40.08 | 32265 | 12493.20 | 7.96% |
| 2026-03-02 | 40.09 | 39.76 | -0.54 | -1.34% | 39.28 | 40.80 | 33260 | 13312.06 | 8.20% |
| 2026-02-27 | 40.10 | 40.30 | 0.07 | 0.17% | 39.90 | 41.18 | 32074 | 12999.13 | 7.91% |
| 2026-02-26 | 40.31 | 40.23 | -0.42 | -1.03% | 39.63 | 40.33 | 32592 | 13029.13 | 8.04% |
| 2026-02-25 | 38.90 | 40.65 | 1.42 | 3.62% | 38.58 | 40.97 | 51069 | 20335.06 | 12.59% |
| 2026-02-24 | 39.30 | 39.23 | 0.53 | 1.37% | 38.53 | 39.45 | 26486 | 10347.01 | 6.53% |
| 2026-02-13 | 38.38 | 38.70 | -0.17 | -0.44% | 38.37 | 39.19 | 15921 | 6190.04 | 3.93% |
| 2026-02-12 | 38.86 | 38.87 | -0.33 | -0.84% | 38.43 | 39.19 | 26313 | 10199.17 | 6.49% |
| 2026-02-11 | 37.80 | 39.20 | 1.25 | 3.29% | 37.78 | 40.28 | 40193 | 15734.37 | 9.91% |
| 2026-02-10 | 38.25 | 37.95 | -0.09 | -0.24% | 37.88 | 38.29 | 10121 | 3849.58 | 2.50% |
| 2026-02-09 | 37.52 | 38.04 | 0.52 | 1.39% | 37.52 | 38.14 | 13462 | 5097.97 | 3.32% |
| 2026-02-06 | 38.05 | 37.52 | -0.20 | -0.53% | 37.45 | 38.05 | 11307 | 4262.88 | 2.79% |
| 2026-02-05 | 37.15 | 37.72 | 0.44 | 1.18% | 37.10 | 38.36 | 20059 | 7609.58 | 4.95% |
| 2026-02-04 | 37.80 | 37.28 | -0.52 | -1.38% | 37.07 | 37.90 | 9912 | 3705.81 | 2.44% |
| 2026-02-03 | 37.70 | 37.80 | 0.84 | 2.27% | 37.15 | 38.03 | 11780 | 4441.06 | 2.90% |
| 2026-02-02 | 38.30 | 36.96 | -0.26 | -0.70% | 36.96 | 38.31 | 16738 | 6328.03 | 4.13% |
| 2026-01-30 | 36.68 | 37.22 | 0.46 | 1.25% | 36.29 | 37.34 | 12848 | 4747.36 | 3.17% |
| 2026-01-29 | 37.52 | 36.76 | -0.76 | -2.03% | 36.68 | 37.71 | 15420 | 5728.46 | 3.80% |
| 2026-01-28 | 38.27 | 37.52 | -0.90 | -2.34% | 37.51 | 38.47 | 12114 | 4574.93 | 2.99% |
| 2026-01-27 | 38.30 | 38.42 | 0.02 | 0.05% | 37.30 | 38.59 | 15554 | 5921.29 | 3.84% |
| 2026-01-26 | 38.82 | 38.40 | -0.28 | -0.72% | 38.09 | 39.00 | 16470 | 6336.28 | 4.06% |
| 2026-01-23 | 38.30 | 38.68 | 0.39 | 1.02% | 38.18 | 38.80 | 15258 | 5876.80 | 3.76% |
| 2026-01-22 | 38.12 | 38.29 | 0.29 | 0.76% | 38.12 | 38.90 | 16233 | 6243.75 | 4.00% |
| 2026-01-21 | 37.50 | 38.00 | 0.10 | 0.26% | 37.41 | 38.07 | 9916 | 3758.21 | 2.44% |
| 2026-01-20 | 37.76 | 37.90 | 0.22 | 0.58% | 37.55 | 38.25 | 14861 | 5622.61 | 3.66% |
| 2026-01-19 | 37.40 | 37.68 | 0.13 | 0.35% | 37.40 | 37.89 | 10860 | 4093.79 | 2.68% |
| 2026-01-16 | 37.25 | 37.55 | 0.49 | 1.32% | 37.01 | 37.68 | 15634 | 5837.02 | 3.85% |
| 2026-01-15 | 37.17 | 37.06 | -0.14 | -0.38% | 36.90 | 37.47 | 10995 | 4080.65 | 2.71% |
| 2026-01-14 | 37.25 | 37.20 | -0.05 | -0.13% | 36.83 | 37.70 | 22030 | 8227.21 | 5.43% |
| 2026-01-13 | 38.24 | 37.25 | -0.98 | -2.56% | 37.22 | 38.37 | 16734 | 6301.67 | 4.13% |
| 2026-01-12 | 37.42 | 38.23 | 0.82 | 2.19% | 37.39 | 38.28 | 20087 | 7624.05 | 4.95% |
| 2026-01-09 | 37.32 | 37.41 | 0.18 | 0.48% | 37.24 | 37.57 | 13074 | 4889.23 | 3.22% |
| 2026-01-08 | 36.93 | 37.23 | 0.30 | 0.81% | 36.91 | 37.35 | 12471 | 4638.61 | 3.07% |
| 2026-01-07 | 37.30 | 36.93 | -0.12 | -0.32% | 36.88 | 37.32 | 11888 | 4408.06 | 2.93% |
| 2026-01-06 | 36.98 | 37.05 | 0.07 | 0.19% | 36.80 | 37.11 | 10877 | 4024.46 | 2.68% |
| 2026-01-05 | 36.80 | 36.98 | 0.08 | 0.22% | 36.72 | 37.08 | 9690 | 3581.39 | 2.39% |
| 2025-12-31 | 36.98 | 36.90 | -0.09 | -0.24% | 36.70 | 37.10 | 9401 | 3466.59 | 2.32% |
| 2025-12-30 | 36.44 | 36.99 | 0.55 | 1.51% | 36.31 | 37.30 | 15417 | 5686.00 | 3.80% |
| 2025-12-29 | 36.31 | 36.44 | 0.12 | 0.33% | 36.12 | 36.54 | 6557 | 2384.09 | 1.62% |
| 2025-12-26 | 36.71 | 36.32 | -0.31 | -0.85% | 36.21 | 36.74 | 7481 | 2721.06 | 1.84% |
| 2025-12-25 | 35.75 | 36.63 | 0.93 | 2.61% | 35.75 | 36.74 | 11761 | 4280.78 | 2.90% |
| 2025-12-24 | 35.29 | 35.70 | 0.40 | 1.13% | 35.11 | 35.72 | 4533 | 1612.19 | 1.12% |
| 2025-12-23 | 35.63 | 35.30 | -0.32 | -0.90% | 35.21 | 35.76 | 4084 | 1445.75 | 1.01% |
| 2025-12-22 | 35.45 | 35.62 | 0.32 | 0.91% | 35.27 | 35.75 | 5268 | 1877.44 | 1.30% |
| 2025-12-19 | 35.12 | 35.30 | 0.18 | 0.51% | 35.12 | 35.65 | 6353 | 2246.62 | 1.57% |
| 2025-12-18 | 34.45 | 35.12 | 0.37 | 1.06% | 34.32 | 35.33 | 6313 | 2216.34 | 1.56% |
| 2025-12-17 | 34.55 | 34.75 | 0.10 | 0.29% | 34.07 | 34.97 | 7880 | 2714.16 | 1.94% |
| 2025-12-16 | 35.03 | 34.65 | -0.53 | -1.51% | 34.58 | 35.19 | 7819 | 2720.78 | 1.93% |
| 2025-12-15 | 35.35 | 35.18 | -0.40 | -1.12% | 35.01 | 35.58 | 5414 | 1909.63 | 1.33% |
| 2025-12-12 | 35.65 | 35.58 | -0.05 | -0.14% | 35.40 | 35.86 | 7135 | 2544.53 | 1.76% |
| 2025-12-11 | 36.49 | 35.63 | -0.79 | -2.17% | 35.49 | 36.49 | 9341 | 3357.01 | 2.30% |
| 2025-12-10 | 36.36 | 36.42 | 0.06 | 0.17% | 36.06 | 36.57 | 6279 | 2283.23 | 1.55% |
| 2025-12-09 | 36.70 | 36.36 | -0.39 | -1.06% | 36.36 | 36.92 | 4937 | 1811.39 | 1.22% |
| 2025-12-08 | 36.78 | 36.75 | 0.10 | 0.27% | 36.58 | 36.95 | 6436 | 2364.12 | 1.59% |
| 2025-12-05 | 36.10 | 36.65 | 0.36 | 0.99% | 36.03 | 36.68 | 6145 | 2236.89 | 1.52% |
| 2025-12-04 | 36.19 | 36.29 | 0.27 | 0.75% | 36.02 | 36.73 | 6247 | 2270.19 | 1.54% |
| 2025-12-03 | 36.57 | 36.02 | -0.37 | -1.02% | 35.90 | 36.57 | 5915 | 2134.61 | 1.46% |
| 2025-12-02 | 37.00 | 36.39 | -0.57 | -1.54% | 36.38 | 37.00 | 8695 | 3181.74 | 2.14% |
| 2025-12-01 | 36.68 | 36.96 | 0.38 | 1.04% | 36.52 | 37.09 | 8421 | 3107.17 | 2.08% |
| 2025-11-28 | 36.13 | 36.58 | 0.34 | 0.94% | 36.13 | 36.63 | 6515 | 2376.23 | 1.61% |
| 2025-11-27 | 36.00 | 36.24 | 0.13 | 0.36% | 36.00 | 36.47 | 5156 | 1872.59 | 1.27% |
| 2025-11-26 | 36.51 | 36.11 | -0.35 | -0.96% | 36.11 | 36.76 | 7222 | 2626.92 | 1.78% |
| 2025-11-25 | 36.19 | 36.46 | 0.28 | 0.77% | 36.06 | 36.67 | 7342 | 2679.32 | 1.81% |
北自科技(603082)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。
