| 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 | 11.58 | 11.46 | 0.18 | 1.60% | 11.38 | 11.75 | 448135 | 51652.39 | 3.76% |
| 2026-03-24 | 11.06 | 11.28 | 0.50 | 4.64% | 10.73 | 11.29 | 447894 | 49370.32 | 3.76% |
| 2026-03-23 | 11.30 | 10.78 | -0.75 | -6.50% | 10.63 | 11.44 | 610427 | 67023.38 | 5.12% |
| 2026-03-20 | 11.79 | 11.53 | -0.31 | -2.62% | 11.51 | 11.93 | 376399 | 44075.89 | 3.16% |
| 2026-03-19 | 12.55 | 11.84 | -0.86 | -6.77% | 11.73 | 12.59 | 559568 | 67312.09 | 4.70% |
| 2026-03-18 | 13.08 | 12.70 | -0.38 | -2.91% | 12.48 | 13.14 | 510473 | 64868.13 | 4.29% |
| 2026-03-17 | 13.79 | 13.08 | -0.44 | -3.25% | 13.00 | 14.11 | 519127 | 70110.52 | 4.36% |
| 2026-03-16 | 14.02 | 13.52 | -0.42 | -3.01% | 13.26 | 14.45 | 618764 | 85028.80 | 5.19% |
| 2026-03-13 | 14.50 | 13.94 | -0.64 | -4.39% | 13.89 | 14.81 | 601814 | 86051.28 | 5.05% |
| 2026-03-12 | 14.62 | 14.58 | 0.11 | 0.76% | 14.36 | 15.05 | 661751 | 97474.85 | 5.55% |
| 2026-03-11 | 14.41 | 14.47 | 0.12 | 0.84% | 14.37 | 14.69 | 454294 | 65964.75 | 3.81% |
| 2026-03-10 | 14.33 | 14.35 | -0.19 | -1.31% | 14.09 | 14.49 | 494860 | 70397.02 | 4.15% |
| 2026-03-09 | 14.96 | 14.54 | -0.02 | -0.14% | 14.30 | 15.11 | 612122 | 89558.60 | 5.14% |
| 2026-03-06 | 14.90 | 14.56 | -0.55 | -3.64% | 14.21 | 14.95 | 566591 | 82579.73 | 4.76% |
| 2026-03-05 | 15.36 | 15.11 | 0.11 | 0.73% | 14.94 | 15.49 | 768602 | 116900.98 | 6.45% |
| 2026-03-04 | 14.58 | 15.00 | 0.49 | 3.38% | 14.54 | 15.43 | 847289 | 128093.90 | 7.11% |
| 2026-03-03 | 14.92 | 14.51 | -0.63 | -4.16% | 14.47 | 15.24 | 742365 | 109733.20 | 6.23% |
| 2026-03-02 | 14.88 | 15.14 | 0.27 | 1.82% | 14.40 | 15.24 | 764666 | 113900.73 | 6.42% |
| 2026-02-27 | 14.48 | 14.87 | 0.25 | 1.71% | 14.40 | 15.10 | 572514 | 85236.02 | 4.81% |
| 2026-02-26 | 14.50 | 14.62 | 0.23 | 1.60% | 14.39 | 15.12 | 610098 | 89916.02 | 5.12% |
| 2026-02-25 | 14.18 | 14.39 | 0.30 | 2.13% | 14.08 | 14.80 | 602055 | 87285.70 | 5.05% |
| 2026-02-24 | 14.07 | 14.09 | 0.33 | 2.40% | 13.99 | 14.32 | 425052 | 60144.24 | 3.57% |
| 2026-02-13 | 13.92 | 13.76 | -0.28 | -1.99% | 13.72 | 14.24 | 448382 | 62520.00 | 3.76% |
| 2026-02-12 | 13.88 | 14.04 | 0.04 | 0.29% | 13.75 | 14.25 | 497462 | 69886.59 | 4.18% |
| 2026-02-11 | 13.12 | 14.00 | 0.83 | 6.30% | 13.12 | 14.43 | 858888 | 118944.86 | 7.21% |
| 2026-02-10 | 13.32 | 13.17 | -0.15 | -1.13% | 13.15 | 13.49 | 347426 | 46130.61 | 2.92% |
| 2026-02-09 | 13.30 | 13.32 | 0.29 | 2.23% | 13.08 | 13.53 | 399461 | 53004.71 | 3.35% |
| 2026-02-06 | 12.72 | 13.03 | -0.02 | -0.15% | 12.56 | 13.30 | 377739 | 49330.80 | 3.17% |
| 2026-02-05 | 13.49 | 13.05 | -0.61 | -4.47% | 12.85 | 13.58 | 463640 | 60903.06 | 3.89% |
| 2026-02-04 | 13.67 | 13.66 | 0.24 | 1.79% | 13.41 | 13.85 | 581496 | 79295.66 | 4.88% |
| 2026-02-03 | 13.17 | 13.42 | 0.60 | 4.68% | 12.88 | 13.45 | 651491 | 86305.52 | 5.47% |
| 2026-02-02 | 12.90 | 12.82 | -0.75 | -5.53% | 12.80 | 13.49 | 755802 | 99051.55 | 6.34% |
| 2026-01-30 | 14.00 | 13.57 | -1.39 | -9.29% | 13.46 | 14.26 | 1158080 | 158234.77 | 9.72% |
| 2026-01-29 | 15.20 | 14.96 | -0.14 | -0.93% | 14.29 | 15.60 | 1376896 | 205170.86 | 11.56% |
| 2026-01-28 | 14.26 | 15.10 | 1.04 | 7.40% | 13.95 | 15.40 | 1221892 | 181137.44 | 10.26% |
| 2026-01-27 | 14.50 | 14.06 | -0.93 | -6.20% | 13.70 | 14.86 | 1088790 | 154507.11 | 9.14% |
| 2026-01-26 | 14.28 | 14.99 | 0.88 | 6.24% | 14.15 | 15.09 | 1068517 | 156869.72 | 8.97% |
| 2026-01-23 | 14.09 | 14.11 | 0.06 | 0.43% | 13.76 | 14.22 | 806324 | 112622.52 | 6.77% |
| 2026-01-22 | 13.28 | 14.05 | 0.68 | 5.09% | 13.22 | 14.27 | 892614 | 121953.77 | 7.49% |
| 2026-01-21 | 13.39 | 13.37 | -0.03 | -0.22% | 13.01 | 13.53 | 605928 | 80721.92 | 5.09% |
| 2026-01-20 | 13.12 | 13.40 | 0.34 | 2.60% | 12.78 | 13.56 | 853730 | 112737.06 | 7.17% |
| 2026-01-19 | 12.80 | 13.06 | 0.41 | 3.24% | 12.36 | 13.22 | 753122 | 97602.82 | 6.32% |
| 2026-01-16 | 12.90 | 12.65 | -0.20 | -1.56% | 12.57 | 13.22 | 658612 | 84732.99 | 5.53% |
| 2026-01-15 | 12.79 | 12.85 | 0.05 | 0.39% | 12.60 | 13.20 | 797788 | 103188.78 | 6.70% |
| 2026-01-14 | 13.09 | 12.80 | -0.17 | -1.31% | 12.69 | 13.36 | 891589 | 116037.72 | 7.48% |
| 2026-01-13 | 13.41 | 12.97 | -0.34 | -2.55% | 12.86 | 13.50 | 970700 | 127757.70 | 8.15% |
| 2026-01-12 | 12.44 | 13.31 | 1.21 | 10.00% | 12.36 | 13.31 | 1292706 | 166851.53 | 10.85% |
| 2026-01-09 | 11.60 | 12.10 | 0.41 | 3.51% | 11.57 | 12.16 | 708863 | 84725.55 | 5.95% |
| 2026-01-08 | 11.92 | 11.69 | -0.35 | -2.91% | 11.55 | 11.98 | 768172 | 90589.75 | 6.45% |
| 2026-01-07 | 11.88 | 12.04 | 0.15 | 1.26% | 11.68 | 12.58 | 970039 | 116549.44 | 8.14% |
| 2026-01-06 | 11.49 | 11.89 | 0.57 | 5.04% | 11.42 | 11.99 | 965936 | 113152.69 | 8.11% |
| 2026-01-05 | 11.30 | 11.32 | 0.30 | 2.72% | 11.18 | 11.56 | 759149 | 86609.66 | 6.37% |
| 2025-12-31 | 11.12 | 11.02 | -0.07 | -0.63% | 10.94 | 11.18 | 522223 | 57695.12 | 4.38% |
| 2025-12-30 | 10.58 | 11.09 | 0.29 | 2.69% | 10.46 | 11.21 | 649474 | 71258.99 | 5.45% |
| 2025-12-29 | 11.00 | 10.80 | -0.18 | -1.64% | 10.76 | 11.15 | 761100 | 83319.80 | 6.39% |
| 2025-12-26 | 10.34 | 10.98 | 0.74 | 7.23% | 10.27 | 11.06 | 935809 | 100212.45 | 7.85% |
| 2025-12-25 | 10.22 | 10.24 | -0.09 | -0.87% | 10.13 | 10.32 | 329777 | 33663.01 | 2.77% |
| 2025-12-24 | 10.29 | 10.33 | 0.07 | 0.68% | 10.13 | 10.38 | 405879 | 41717.09 | 3.41% |
| 2025-12-23 | 10.10 | 10.26 | 0.16 | 1.58% | 10.02 | 10.45 | 580762 | 59630.11 | 4.87% |
| 2025-12-22 | 10.19 | 10.10 | 0.00 | 0.00% | 10.08 | 10.27 | 411432 | 41864.65 | 3.45% |
| 2025-12-19 | 9.77 | 10.10 | 0.35 | 3.59% | 9.71 | 10.15 | 492258 | 49209.81 | 4.13% |
| 2025-12-18 | 9.88 | 9.75 | -0.18 | -1.81% | 9.75 | 10.04 | 338716 | 33491.71 | 2.84% |
| 2025-12-17 | 9.76 | 9.93 | 0.21 | 2.16% | 9.65 | 9.98 | 326336 | 32070.39 | 2.74% |
| 2025-12-16 | 9.93 | 9.72 | -0.26 | -2.61% | 9.65 | 9.97 | 333544 | 32498.47 | 2.80% |
| 2025-12-15 | 9.65 | 9.98 | 0.13 | 1.32% | 9.60 | 10.33 | 485001 | 48716.59 | 4.07% |
| 2025-12-12 | 9.80 | 9.85 | 0.18 | 1.86% | 9.70 | 9.90 | 330565 | 32468.02 | 2.77% |
| 2025-12-11 | 9.92 | 9.67 | -0.17 | -1.73% | 9.65 | 9.98 | 362326 | 35552.07 | 3.04% |
| 2025-12-10 | 9.74 | 9.84 | 0.14 | 1.44% | 9.62 | 9.86 | 323356 | 31507.68 | 2.71% |
| 2025-12-09 | 10.11 | 9.70 | -0.49 | -4.81% | 9.66 | 10.11 | 624723 | 61201.13 | 5.24% |
| 2025-12-08 | 10.34 | 10.19 | -0.19 | -1.83% | 10.05 | 10.36 | 671662 | 68218.57 | 5.64% |
| 2025-12-05 | 9.94 | 10.38 | 0.49 | 4.95% | 9.90 | 10.38 | 721337 | 73622.66 | 6.05% |
| 2025-12-04 | 10.15 | 9.89 | -0.11 | -1.10% | 9.85 | 10.23 | 477533 | 47843.59 | 4.01% |
| 2025-12-03 | 9.70 | 10.00 | 0.30 | 3.09% | 9.67 | 10.20 | 595987 | 59425.57 | 5.00% |
| 2025-12-02 | 9.82 | 9.70 | -0.16 | -1.62% | 9.61 | 9.82 | 289930 | 28069.24 | 2.43% |
| 2025-12-01 | 9.81 | 9.86 | 0.23 | 2.39% | 9.75 | 10.11 | 528361 | 52285.02 | 4.43% |
| 2025-11-28 | 9.45 | 9.63 | 0.15 | 1.58% | 9.40 | 9.64 | 271341 | 25924.54 | 2.28% |
| 2025-11-27 | 9.63 | 9.48 | 0.02 | 0.21% | 9.48 | 9.74 | 359779 | 34595.78 | 3.02% |
| 2025-11-26 | 9.56 | 9.46 | -0.11 | -1.15% | 9.42 | 9.65 | 245996 | 23434.82 | 2.06% |
| 2025-11-25 | 9.67 | 9.57 | 0.08 | 0.84% | 9.51 | 9.68 | 311872 | 29947.30 | 2.62% |
| 2025-11-24 | 9.54 | 9.49 | 0.06 | 0.64% | 9.36 | 9.62 | 330462 | 31354.13 | 2.77% |
焦作万方(000612)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。
