| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-03 | 6.41 | 6.54 | 0.11 | 1.71% | 6.39 | 6.74 | 428023 | 28154.07 | 3.59% |
| 2025-01-02 | 6.40 | 6.43 | 0.01 | 0.16% | 6.38 | 6.54 | 214566 | 13831.84 | 1.80% |
| 2024-12-31 | 6.58 | 6.42 | -0.11 | -1.68% | 6.40 | 6.58 | 183880 | 11862.45 | 1.54% |
| 2024-12-30 | 6.52 | 6.53 | 0.01 | 0.15% | 6.45 | 6.54 | 151012 | 9805.54 | 1.27% |
| 2024-12-27 | 6.51 | 6.52 | 0.00 | 0.00% | 6.50 | 6.58 | 140624 | 9195.74 | 1.18% |
| 2024-12-26 | 6.51 | 6.52 | -0.05 | -0.76% | 6.49 | 6.58 | 129028 | 8427.75 | 1.08% |
| 2024-12-25 | 6.56 | 6.57 | 0.02 | 0.31% | 6.45 | 6.62 | 189712 | 12406.71 | 1.59% |
| 2024-12-24 | 6.46 | 6.55 | 0.08 | 1.24% | 6.45 | 6.55 | 124222 | 8085.23 | 1.04% |
| 2024-12-23 | 6.64 | 6.47 | -0.14 | -2.12% | 6.42 | 6.69 | 173628 | 11372.25 | 1.46% |
| 2024-12-20 | 6.59 | 6.61 | 0.04 | 0.61% | 6.56 | 6.63 | 154660 | 10209.79 | 1.30% |
| 2024-12-19 | 6.44 | 6.57 | 0.04 | 0.61% | 6.40 | 6.58 | 156713 | 10161.37 | 1.32% |
| 2024-12-18 | 6.60 | 6.53 | -0.06 | -0.91% | 6.50 | 6.64 | 217031 | 14292.28 | 1.82% |
| 2024-12-17 | 6.73 | 6.59 | -0.15 | -2.23% | 6.57 | 6.77 | 236063 | 15653.63 | 1.98% |
| 2024-12-16 | 6.91 | 6.74 | -0.16 | -2.32% | 6.71 | 6.93 | 251279 | 17052.11 | 2.11% |
| 2024-12-13 | 7.09 | 6.90 | -0.25 | -3.50% | 6.88 | 7.13 | 353221 | 24586.02 | 2.96% |
| 2024-12-12 | 7.10 | 7.15 | -0.01 | -0.14% | 7.05 | 7.18 | 352854 | 25082.26 | 2.96% |
| 2024-12-11 | 6.80 | 7.16 | 0.36 | 5.29% | 6.75 | 7.20 | 726372 | 50888.18 | 6.10% |
| 2024-12-10 | 6.95 | 6.80 | 0.00 | 0.00% | 6.79 | 6.98 | 392725 | 26955.06 | 3.30% |
| 2024-12-09 | 6.83 | 6.80 | -0.03 | -0.44% | 6.74 | 6.93 | 236651 | 16186.16 | 1.99% |
| 2024-12-06 | 6.78 | 6.83 | 0.04 | 0.59% | 6.73 | 6.85 | 211573 | 14399.58 | 1.78% |
| 2024-12-05 | 6.71 | 6.79 | 0.06 | 0.89% | 6.67 | 6.81 | 200918 | 13567.68 | 1.69% |
| 2024-12-04 | 6.86 | 6.73 | -0.08 | -1.17% | 6.69 | 6.90 | 270048 | 18332.47 | 2.27% |
| 2024-12-03 | 6.81 | 6.81 | -0.05 | -0.73% | 6.72 | 6.86 | 237327 | 16128.48 | 1.99% |
| 2024-12-02 | 6.82 | 6.86 | 0.07 | 1.03% | 6.70 | 6.87 | 335127 | 22797.50 | 2.81% |
| 2024-11-29 | 6.59 | 6.79 | 0.18 | 2.72% | 6.56 | 6.83 | 337307 | 22715.12 | 2.83% |
| 2024-11-28 | 6.56 | 6.61 | 0.02 | 0.30% | 6.52 | 6.71 | 257375 | 17024.92 | 2.16% |
| 2024-11-27 | 6.53 | 6.59 | 0.06 | 0.92% | 6.35 | 6.59 | 257436 | 16607.95 | 2.16% |
| 2024-11-26 | 6.58 | 6.53 | -0.07 | -1.06% | 6.52 | 6.63 | 183385 | 12038.44 | 1.54% |
| 2024-11-25 | 6.56 | 6.60 | 0.03 | 0.46% | 6.48 | 6.66 | 252433 | 16598.44 | 2.12% |
| 2024-11-22 | 6.89 | 6.57 | -0.32 | -4.64% | 6.57 | 6.90 | 333523 | 22427.38 | 2.80% |
| 2024-11-21 | 6.88 | 6.89 | -0.02 | -0.29% | 6.81 | 6.95 | 231699 | 15947.71 | 1.94% |
| 2024-11-20 | 6.78 | 6.91 | 0.12 | 1.77% | 6.77 | 6.95 | 351561 | 24135.67 | 2.95% |
| 2024-11-19 | 6.75 | 6.79 | 0.08 | 1.19% | 6.62 | 6.81 | 329292 | 22107.68 | 2.76% |
| 2024-11-18 | 6.89 | 6.71 | -0.24 | -3.45% | 6.64 | 6.95 | 457590 | 30913.98 | 3.84% |
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。
