| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.82 | 9.43 | -0.61 | -6.08% | 9.40 | 9.83 | 521287 | 49971.69 | 4.38% |
| 2025-11-20 | 10.26 | 10.04 | -0.19 | -1.86% | 10.02 | 10.41 | 399075 | 40759.43 | 3.35% |
| 2025-11-19 | 10.15 | 10.23 | 0.09 | 0.89% | 10.02 | 10.32 | 400393 | 40734.04 | 3.36% |
| 2025-11-18 | 10.45 | 10.14 | -0.38 | -3.61% | 10.03 | 10.49 | 528627 | 53870.82 | 4.44% |
| 2025-11-17 | 10.83 | 10.52 | -0.41 | -3.75% | 10.49 | 10.89 | 649857 | 68974.47 | 5.45% |
| 2025-11-14 | 11.13 | 10.93 | -0.44 | -3.87% | 10.92 | 11.28 | 685526 | 76034.92 | 5.75% |
| 2025-11-13 | 11.29 | 11.37 | -0.03 | -0.26% | 11.09 | 11.48 | 953020 | 107741.02 | 8.00% |
| 2025-11-12 | 10.96 | 11.40 | 0.45 | 4.11% | 10.85 | 11.65 | 1075771 | 121579.41 | 9.03% |
| 2025-11-11 | 11.11 | 10.95 | -0.13 | -1.17% | 10.87 | 11.21 | 501359 | 55002.74 | 4.21% |
| 2025-11-10 | 11.25 | 11.08 | -0.02 | -0.18% | 10.90 | 11.30 | 824105 | 91267.00 | 6.92% |
| 2025-11-07 | 10.64 | 11.10 | 0.36 | 3.35% | 10.59 | 11.49 | 1200242 | 131732.42 | 10.07% |
| 2025-11-06 | 9.91 | 10.74 | 0.84 | 8.48% | 9.85 | 10.89 | 1236403 | 130788.31 | 10.38% |
| 2025-11-05 | 9.78 | 9.90 | -0.08 | -0.80% | 9.69 | 9.98 | 409008 | 40405.41 | 3.43% |
| 2025-11-04 | 10.17 | 9.98 | -0.23 | -2.25% | 9.88 | 10.28 | 479100 | 48110.82 | 4.02% |
| 2025-11-03 | 10.20 | 10.21 | -0.06 | -0.58% | 9.87 | 10.27 | 632655 | 63608.77 | 5.31% |
| 2025-10-31 | 10.30 | 10.27 | 0.16 | 1.58% | 10.18 | 10.56 | 800226 | 82658.09 | 6.72% |
| 2025-10-30 | 9.85 | 10.11 | 0.09 | 0.90% | 9.85 | 10.24 | 770998 | 77818.48 | 6.47% |
| 2025-10-29 | 9.42 | 10.02 | 0.58 | 6.14% | 9.39 | 10.09 | 762910 | 74868.10 | 6.40% |
| 2025-10-28 | 9.56 | 9.44 | -0.27 | -2.78% | 9.36 | 9.76 | 547830 | 52282.76 | 4.60% |
| 2025-10-27 | 9.49 | 9.71 | 0.18 | 1.89% | 9.40 | 9.72 | 643781 | 62044.00 | 5.40% |
| 2025-10-24 | 9.49 | 9.53 | 0.12 | 1.28% | 9.41 | 9.80 | 627952 | 59997.04 | 5.27% |
| 2025-10-23 | 9.13 | 9.41 | 0.25 | 2.73% | 9.11 | 9.45 | 565856 | 52657.29 | 4.75% |
| 2025-10-22 | 8.98 | 9.16 | -0.04 | -0.43% | 8.89 | 9.23 | 338551 | 30801.08 | 2.84% |
| 2025-10-21 | 9.09 | 9.20 | 0.18 | 2.00% | 9.02 | 9.43 | 467818 | 43259.67 | 3.93% |
| 2025-10-20 | 9.14 | 9.02 | 0.03 | 0.33% | 8.93 | 9.19 | 419398 | 37893.74 | 3.52% |
| 2025-10-17 | 9.24 | 8.99 | -0.21 | -2.28% | 8.96 | 9.44 | 518481 | 47273.04 | 4.35% |
| 2025-10-16 | 9.42 | 9.20 | -0.25 | -2.65% | 9.13 | 9.61 | 703285 | 65819.92 | 5.90% |
| 2025-10-15 | 9.25 | 9.45 | 0.29 | 3.17% | 9.10 | 9.64 | 867179 | 81890.40 | 7.28% |
| 2025-10-14 | 9.39 | 9.16 | -0.11 | -1.19% | 9.10 | 9.68 | 876374 | 82241.12 | 7.36% |
| 2025-10-13 | 8.71 | 9.27 | 0.29 | 3.23% | 8.66 | 9.32 | 799380 | 72471.06 | 6.71% |
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。
