| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 9.24 | 9.07 | -0.13 | -1.41% | 8.88 | 9.46 | 1026522 | 94440.76 | 8.62% |
| 2025-08-22 | 9.23 | 9.20 | -0.03 | -0.33% | 9.13 | 9.34 | 271815 | 25019.18 | 2.28% |
| 2025-08-21 | 9.28 | 9.23 | -0.11 | -1.18% | 9.17 | 9.38 | 274938 | 25459.27 | 2.31% |
| 2025-08-20 | 9.11 | 9.34 | 0.17 | 1.85% | 9.10 | 9.41 | 420044 | 39011.00 | 3.53% |
| 2025-08-19 | 9.09 | 9.17 | 0.08 | 0.88% | 9.06 | 9.32 | 365638 | 33641.71 | 3.07% |
| 2025-08-18 | 9.08 | 9.09 | 0.02 | 0.22% | 8.97 | 9.19 | 356772 | 32291.64 | 2.99% |
| 2025-08-15 | 8.84 | 9.07 | 0.21 | 2.37% | 8.84 | 9.07 | 343968 | 30964.21 | 2.89% |
| 2025-08-14 | 8.93 | 8.86 | -0.12 | -1.34% | 8.86 | 9.05 | 285397 | 25536.54 | 2.40% |
| 2025-08-13 | 8.76 | 8.98 | 0.29 | 3.34% | 8.74 | 9.02 | 324769 | 29011.92 | 2.73% |
| 2025-08-12 | 8.68 | 8.69 | -0.03 | -0.34% | 8.62 | 8.72 | 139143 | 12063.58 | 1.17% |
| 2025-08-11 | 8.74 | 8.72 | 0.00 | 0.00% | 8.61 | 8.80 | 197695 | 17172.16 | 1.66% |
| 2025-08-08 | 8.65 | 8.72 | 0.02 | 0.23% | 8.62 | 8.75 | 220158 | 19145.50 | 1.85% |
| 2025-08-07 | 8.62 | 8.70 | 0.08 | 0.93% | 8.51 | 8.75 | 277213 | 23909.74 | 2.33% |
| 2025-08-06 | 8.56 | 8.62 | 0.05 | 0.58% | 8.54 | 8.69 | 226754 | 19544.22 | 1.90% |
| 2025-08-05 | 8.50 | 8.57 | 0.07 | 0.82% | 8.48 | 8.57 | 160020 | 13666.32 | 1.34% |
| 2025-08-04 | 8.34 | 8.50 | 0.15 | 1.80% | 8.33 | 8.55 | 221643 | 18757.97 | 1.86% |
| 2025-08-01 | 8.33 | 8.35 | 0.02 | 0.24% | 8.33 | 8.46 | 153419 | 12867.43 | 1.29% |
| 2025-07-31 | 8.52 | 8.33 | -0.24 | -2.80% | 8.30 | 8.55 | 293062 | 24580.72 | 2.46% |
| 2025-07-30 | 8.66 | 8.57 | -0.11 | -1.27% | 8.54 | 8.78 | 229155 | 19765.67 | 1.92% |
| 2025-07-29 | 8.58 | 8.68 | 0.06 | 0.70% | 8.42 | 8.72 | 389128 | 33390.03 | 3.27% |
| 2025-07-28 | 8.70 | 8.62 | -0.21 | -2.38% | 8.55 | 8.74 | 354123 | 30573.57 | 2.97% |
| 2025-07-25 | 8.86 | 8.83 | -0.06 | -0.67% | 8.78 | 8.91 | 306696 | 27078.60 | 2.57% |
| 2025-07-24 | 8.68 | 8.89 | 0.16 | 1.83% | 8.65 | 8.97 | 411779 | 36429.72 | 3.46% |
| 2025-07-23 | 8.88 | 8.73 | -0.22 | -2.46% | 8.69 | 8.91 | 420984 | 36919.20 | 3.53% |
| 2025-07-22 | 8.76 | 8.95 | 0.13 | 1.47% | 8.72 | 8.99 | 615598 | 54435.94 | 5.17% |
| 2025-07-21 | 8.38 | 8.82 | 0.55 | 6.65% | 8.33 | 8.87 | 762351 | 66143.29 | 6.40% |
| 2025-07-18 | 8.20 | 8.27 | 0.08 | 0.98% | 8.19 | 8.38 | 317340 | 26304.03 | 2.66% |
| 2025-07-17 | 8.17 | 8.19 | 0.00 | 0.00% | 8.10 | 8.23 | 200069 | 16383.35 | 1.68% |
| 2025-07-16 | 8.20 | 8.19 | -0.05 | -0.61% | 8.15 | 8.29 | 239246 | 19640.08 | 2.01% |
| 2025-07-15 | 8.16 | 8.24 | 0.03 | 0.37% | 8.14 | 8.38 | 417660 | 34445.96 | 3.51% |
| 2025-07-14 | 8.40 | 8.21 | 0.14 | 1.73% | 8.18 | 8.58 | 685522 | 57045.09 | 5.75% |
| 2025-07-11 | 7.86 | 8.07 | 0.21 | 2.67% | 7.86 | 8.23 | 611144 | 49285.07 | 5.13% |
| 2025-07-10 | 7.79 | 7.86 | 0.13 | 1.68% | 7.75 | 7.88 | 265103 | 20742.75 | 2.23% |
| 2025-07-09 | 7.87 | 7.73 | -0.14 | -1.78% | 7.71 | 7.91 | 215292 | 16787.29 | 1.81% |
| 2025-07-08 | 7.78 | 7.87 | 0.12 | 1.55% | 7.72 | 7.89 | 231970 | 18099.38 | 1.95% |
| 2025-07-07 | 7.76 | 7.75 | -0.04 | -0.51% | 7.70 | 7.81 | 128859 | 9996.63 | 1.08% |
| 2025-07-04 | 7.87 | 7.79 | -0.14 | -1.77% | 7.74 | 7.88 | 240806 | 18762.78 | 2.02% |
| 2025-07-03 | 7.95 | 7.93 | 0.01 | 0.13% | 7.85 | 8.00 | 206695 | 16344.10 | 1.73% |
| 2025-07-02 | 7.90 | 7.92 | 0.01 | 0.13% | 7.84 | 8.01 | 342123 | 27101.19 | 2.87% |
| 2025-07-01 | 7.74 | 7.91 | 0.17 | 2.20% | 7.65 | 7.95 | 377716 | 29536.02 | 3.17% |
| 2025-06-30 | 7.75 | 7.74 | -0.01 | -0.13% | 7.63 | 7.78 | 275865 | 21244.33 | 2.32% |
| 2025-06-27 | 7.59 | 7.75 | 0.19 | 2.51% | 7.59 | 7.77 | 373053 | 28826.63 | 3.13% |
| 2025-06-26 | 7.53 | 7.56 | 0.02 | 0.27% | 7.47 | 7.59 | 179947 | 13571.88 | 1.51% |
| 2025-06-25 | 7.54 | 7.54 | 0.00 | 0.00% | 7.46 | 7.57 | 175447 | 13167.50 | 1.47% |
| 2025-06-24 | 7.42 | 7.54 | 0.12 | 1.62% | 7.40 | 7.57 | 140902 | 10606.91 | 1.18% |
| 2025-06-23 | 7.38 | 7.42 | 0.04 | 0.54% | 7.30 | 7.46 | 137454 | 10166.12 | 1.15% |
| 2025-06-20 | 7.45 | 7.38 | -0.07 | -0.94% | 7.37 | 7.49 | 151848 | 11271.77 | 1.27% |
| 2025-06-19 | 7.64 | 7.45 | -0.26 | -3.37% | 7.43 | 7.68 | 247004 | 18564.68 | 2.07% |
| 2025-06-18 | 7.65 | 7.71 | 0.06 | 0.78% | 7.55 | 7.80 | 289961 | 22218.39 | 2.43% |
| 2025-06-17 | 7.64 | 7.65 | -0.01 | -0.13% | 7.58 | 7.67 | 208959 | 15901.62 | 1.75% |
| 2025-06-16 | 7.66 | 7.66 | -0.06 | -0.78% | 7.63 | 7.74 | 245814 | 18851.24 | 2.06% |
| 2025-06-13 | 7.81 | 7.72 | -0.13 | -1.66% | 7.67 | 7.85 | 457611 | 35424.41 | 3.84% |
| 2025-06-12 | 7.75 | 7.85 | 0.06 | 0.77% | 7.68 | 7.89 | 445285 | 34793.11 | 3.74% |
| 2025-06-11 | 7.56 | 7.79 | 0.22 | 2.91% | 7.54 | 7.85 | 497717 | 38480.31 | 4.18% |
| 2025-06-10 | 7.66 | 7.57 | -0.11 | -1.43% | 7.50 | 7.68 | 344607 | 26122.96 | 2.89% |
| 2025-06-09 | 7.70 | 7.68 | 0.01 | 0.13% | 7.58 | 7.73 | 351966 | 26918.52 | 2.95% |
| 2025-06-06 | 7.53 | 7.67 | 0.17 | 2.27% | 7.49 | 7.71 | 454721 | 34642.86 | 3.82% |
| 2025-06-05 | 7.40 | 7.50 | 0.06 | 0.81% | 7.40 | 7.58 | 289192 | 21693.16 | 2.43% |
| 2025-06-04 | 7.33 | 7.44 | 0.10 | 1.36% | 7.32 | 7.48 | 243883 | 18080.94 | 2.05% |
| 2025-06-03 | 7.26 | 7.34 | 0.05 | 0.69% | 7.23 | 7.39 | 199462 | 14627.10 | 1.67% |
| 2025-05-30 | 7.35 | 7.29 | -0.10 | -1.35% | 7.27 | 7.36 | 171194 | 12502.77 | 1.44% |
| 2025-05-29 | 7.35 | 7.39 | 0.05 | 0.68% | 7.27 | 7.41 | 214438 | 15779.25 | 1.80% |
| 2025-05-28 | 7.34 | 7.34 | -0.01 | -0.14% | 7.31 | 7.47 | 259652 | 19163.31 | 2.18% |
| 2025-05-27 | 7.48 | 7.35 | -0.07 | -0.94% | 7.30 | 7.49 | 267346 | 19649.99 | 2.24% |
| 2025-05-26 | 7.54 | 7.55 | -0.01 | -0.13% | 7.47 | 7.66 | 310181 | 23402.66 | 2.60% |
| 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% |
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。
