| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.55 | 7.56 | -0.04 | -0.53% | 7.53 | 7.74 | 436866 | 33397.02 | 3.67% |
| 2025-05-22 | 7.70 | 7.60 | -0.20 | -2.56% | 7.59 | 7.80 | 600769 | 45939.98 | 5.04% |
| 2025-05-21 | 7.95 | 7.80 | -0.38 | -4.65% | 7.79 | 8.04 | 798735 | 62892.15 | 6.70% |
| 2025-05-20 | 7.97 | 8.18 | 0.26 | 3.28% | 7.79 | 8.26 | 1593376 | 127431.77 | 13.37% |
| 2025-05-19 | 7.46 | 7.92 | 0.72 | 10.00% | 7.46 | 7.92 | 1312552 | 102678.64 | 11.02% |
| 2025-05-16 | 7.16 | 7.20 | -0.07 | -0.96% | 7.15 | 7.47 | 435967 | 31851.02 | 3.66% |
| 2025-05-15 | 7.08 | 7.27 | 0.17 | 2.39% | 7.03 | 7.47 | 479394 | 34513.61 | 4.02% |
| 2025-05-14 | 6.99 | 7.10 | 0.11 | 1.57% | 6.98 | 7.12 | 247812 | 17537.31 | 2.08% |
| 2025-05-13 | 7.02 | 6.99 | 0.03 | 0.43% | 6.97 | 7.08 | 196697 | 13803.11 | 1.65% |
| 2025-05-12 | 6.88 | 6.96 | 0.14 | 2.05% | 6.84 | 6.96 | 169098 | 11682.68 | 1.42% |
| 2025-05-09 | 6.91 | 6.82 | -0.09 | -1.30% | 6.79 | 6.93 | 142411 | 9733.00 | 1.20% |
| 2025-05-08 | 6.85 | 6.91 | 0.02 | 0.29% | 6.83 | 6.92 | 142112 | 9803.74 | 1.19% |
| 2025-05-07 | 6.94 | 6.89 | -0.01 | -0.14% | 6.84 | 6.97 | 188563 | 12983.49 | 1.58% |
| 2025-05-06 | 6.75 | 6.90 | 0.18 | 2.68% | 6.73 | 6.91 | 244885 | 16781.62 | 2.06% |
| 2025-04-30 | 6.69 | 6.72 | 0.03 | 0.45% | 6.68 | 6.78 | 150359 | 10128.85 | 1.26% |
| 2025-04-29 | 6.70 | 6.69 | 0.01 | 0.15% | 6.67 | 6.78 | 113725 | 7649.41 | 0.95% |
| 2025-04-28 | 6.75 | 6.68 | -0.08 | -1.18% | 6.65 | 6.76 | 125827 | 8414.03 | 1.06% |
| 2025-04-25 | 6.73 | 6.76 | 0.04 | 0.60% | 6.71 | 6.81 | 155328 | 10506.97 | 1.30% |
| 2025-04-24 | 6.81 | 6.72 | -0.08 | -1.18% | 6.71 | 6.83 | 161471 | 10911.11 | 1.36% |
| 2025-04-23 | 6.78 | 6.80 | 0.06 | 0.89% | 6.73 | 6.83 | 216680 | 14686.61 | 1.82% |
| 2025-04-22 | 6.75 | 6.74 | -0.04 | -0.59% | 6.70 | 6.77 | 135511 | 9125.48 | 1.14% |
| 2025-04-21 | 6.63 | 6.78 | 0.11 | 1.65% | 6.62 | 6.78 | 156141 | 10500.92 | 1.31% |
| 2025-04-18 | 6.60 | 6.67 | 0.04 | 0.60% | 6.56 | 6.70 | 147602 | 9779.01 | 1.24% |
| 2025-04-17 | 6.60 | 6.63 | 0.04 | 0.61% | 6.57 | 6.76 | 187159 | 12490.96 | 1.57% |
| 2025-04-16 | 6.71 | 6.59 | -0.12 | -1.79% | 6.49 | 6.77 | 216255 | 14253.34 | 1.82% |
| 2025-04-15 | 6.77 | 6.71 | -0.06 | -0.89% | 6.66 | 6.80 | 190389 | 12771.17 | 1.60% |
| 2025-04-14 | 6.65 | 6.77 | 0.19 | 2.89% | 6.65 | 6.91 | 326660 | 22168.65 | 2.74% |
| 2025-04-11 | 6.52 | 6.58 | 0.00 | 0.00% | 6.49 | 6.62 | 265465 | 17453.34 | 2.23% |
| 2025-04-10 | 6.50 | 6.58 | 0.22 | 3.46% | 6.45 | 6.67 | 425000 | 27961.78 | 3.57% |
| 2025-04-09 | 6.20 | 6.36 | 0.04 | 0.63% | 5.79 | 6.40 | 453649 | 27877.33 | 3.81% |
| 2025-04-08 | 6.56 | 6.32 | -0.34 | -5.11% | 6.20 | 6.62 | 532066 | 33813.20 | 4.47% |
| 2025-04-07 | 6.99 | 6.66 | -0.74 | -10.00% | 6.66 | 7.00 | 334864 | 22628.38 | 2.81% |
| 2025-04-03 | 7.36 | 7.40 | -0.05 | -0.67% | 7.26 | 7.43 | 285060 | 20945.02 | 2.39% |
| 2025-04-02 | 7.43 | 7.45 | 0.01 | 0.13% | 7.41 | 7.61 | 250910 | 18794.88 | 2.11% |
| 2025-04-01 | 7.60 | 7.44 | -0.14 | -1.85% | 7.42 | 7.63 | 436964 | 32770.29 | 3.67% |
| 2025-03-31 | 8.00 | 7.58 | -0.60 | -7.33% | 7.50 | 8.00 | 701845 | 54053.07 | 5.89% |
| 2025-03-28 | 8.32 | 8.18 | -0.33 | -3.88% | 8.03 | 8.43 | 767659 | 63008.91 | 6.44% |
| 2025-03-27 | 8.51 | 8.51 | -0.11 | -1.28% | 8.40 | 8.79 | 615446 | 52748.50 | 5.17% |
| 2025-03-26 | 8.55 | 8.62 | -0.05 | -0.58% | 8.47 | 8.84 | 725809 | 62649.25 | 6.09% |
| 2025-03-25 | 8.81 | 8.67 | -0.30 | -3.34% | 8.57 | 9.06 | 954505 | 83531.61 | 8.01% |
| 2025-03-24 | 8.40 | 8.97 | 0.49 | 5.78% | 8.22 | 9.26 | 1434694 | 125342.31 | 12.04% |
| 2025-03-21 | 8.19 | 8.48 | 0.18 | 2.17% | 8.03 | 8.99 | 1205544 | 103239.91 | 10.12% |
| 2025-03-20 | 8.26 | 8.30 | -0.02 | -0.24% | 8.11 | 8.46 | 1047822 | 86457.69 | 8.79% |
| 2025-03-19 | 8.50 | 8.32 | -0.43 | -4.91% | 8.02 | 8.75 | 1838304 | 153622.69 | 15.43% |
| 2025-03-18 | 8.75 | 8.75 | 0.80 | 10.06% | 8.75 | 8.75 | 580895 | 50828.31 | 4.88% |
| 2025-03-17 | 7.95 | 7.95 | 0.72 | 9.96% | 7.95 | 7.95 | 62325 | 4954.82 | 0.52% |
| 2025-02-28 | 7.31 | 7.23 | -0.12 | -1.63% | 7.18 | 7.33 | 194559 | 14091.33 | 1.63% |
| 2025-02-27 | 7.42 | 7.35 | -0.06 | -0.81% | 7.25 | 7.46 | 190875 | 13996.00 | 1.60% |
| 2025-02-26 | 7.32 | 7.41 | 0.08 | 1.09% | 7.32 | 7.46 | 216664 | 16034.87 | 1.82% |
| 2025-02-25 | 7.56 | 7.33 | -0.21 | -2.79% | 7.30 | 7.58 | 277047 | 20516.81 | 2.33% |
| 2025-02-24 | 7.50 | 7.54 | 0.04 | 0.53% | 7.40 | 7.63 | 326669 | 24667.52 | 2.74% |
| 2025-02-21 | 7.25 | 7.50 | 0.24 | 3.31% | 7.25 | 7.77 | 598836 | 45213.28 | 5.03% |
| 2025-02-20 | 7.23 | 7.26 | 0.01 | 0.14% | 7.16 | 7.30 | 217882 | 15751.07 | 1.83% |
| 2025-02-19 | 7.06 | 7.25 | 0.19 | 2.69% | 7.05 | 7.27 | 341858 | 24511.17 | 2.87% |
| 2025-02-18 | 7.11 | 7.06 | -0.06 | -0.84% | 7.03 | 7.15 | 227610 | 16131.57 | 1.91% |
| 2025-02-17 | 6.98 | 7.12 | 0.11 | 1.57% | 6.95 | 7.23 | 356320 | 25336.69 | 2.99% |
| 2025-02-14 | 6.92 | 7.01 | -0.02 | -0.28% | 6.83 | 7.02 | 334175 | 23103.32 | 2.80% |
| 2025-02-13 | 7.15 | 7.03 | -0.13 | -1.82% | 7.02 | 7.19 | 280147 | 19890.80 | 2.35% |
| 2025-02-12 | 7.21 | 7.16 | -0.10 | -1.38% | 7.06 | 7.24 | 389481 | 27794.45 | 3.27% |
| 2025-02-11 | 7.25 | 7.26 | 0.00 | 0.00% | 7.21 | 7.37 | 409608 | 29868.09 | 3.44% |
| 2025-02-10 | 7.33 | 7.26 | -0.05 | -0.68% | 7.16 | 7.40 | 394262 | 28562.57 | 3.31% |
| 2025-02-07 | 7.26 | 7.31 | 0.05 | 0.69% | 7.19 | 7.36 | 402748 | 29339.51 | 3.38% |
| 2025-02-06 | 7.18 | 7.26 | 0.08 | 1.11% | 7.14 | 7.27 | 317218 | 22891.12 | 2.66% |
| 2025-02-05 | 7.20 | 7.18 | 0.02 | 0.28% | 7.08 | 7.23 | 264625 | 18941.61 | 2.22% |
| 2025-01-27 | 7.29 | 7.16 | -0.15 | -2.05% | 7.15 | 7.35 | 239597 | 17296.92 | 2.01% |
| 2025-01-24 | 7.10 | 7.31 | 0.17 | 2.38% | 7.01 | 7.35 | 532356 | 38444.90 | 4.47% |
| 2025-01-23 | 7.06 | 7.14 | 0.14 | 2.00% | 6.97 | 7.19 | 475210 | 33713.00 | 3.99% |
| 2025-01-22 | 7.10 | 7.00 | -0.12 | -1.69% | 6.98 | 7.11 | 280822 | 19723.97 | 2.36% |
| 2025-01-21 | 7.20 | 7.12 | -0.03 | -0.42% | 7.06 | 7.20 | 221587 | 15748.46 | 1.86% |
| 2025-01-20 | 7.25 | 7.15 | -0.10 | -1.38% | 7.12 | 7.26 | 284756 | 20408.29 | 2.39% |
| 2025-01-17 | 7.26 | 7.25 | -0.07 | -0.96% | 7.21 | 7.36 | 351905 | 25553.10 | 2.95% |
| 2025-01-16 | 7.17 | 7.32 | 0.17 | 2.38% | 7.16 | 7.35 | 595045 | 43245.44 | 4.99% |
| 2025-01-15 | 7.20 | 7.15 | -0.09 | -1.24% | 7.13 | 7.44 | 469480 | 33992.88 | 3.94% |
| 2025-01-14 | 7.02 | 7.24 | 0.11 | 1.54% | 7.02 | 7.25 | 707300 | 50794.20 | 5.94% |
| 2025-01-13 | 6.72 | 7.13 | 0.33 | 4.85% | 6.66 | 7.35 | 900886 | 63878.88 | 7.56% |
| 2025-01-10 | 6.72 | 6.80 | 0.01 | 0.15% | 6.67 | 6.94 | 342364 | 23301.29 | 2.87% |
| 2025-01-09 | 6.77 | 6.79 | -0.05 | -0.73% | 6.73 | 6.89 | 248251 | 16883.89 | 2.08% |
| 2025-01-08 | 6.90 | 6.84 | -0.13 | -1.87% | 6.63 | 6.97 | 384625 | 26178.89 | 3.23% |
| 2025-01-07 | 6.85 | 6.97 | 0.00 | 0.00% | 6.77 | 6.98 | 548592 | 37725.19 | 4.60% |
| 2025-01-06 | 6.43 | 6.97 | 0.43 | 6.57% | 6.31 | 7.08 | 756213 | 51565.20 | 6.35% |
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。
