| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.50 | 5.50 | -0.04 | -0.72% | 5.45 | 5.55 | 233117 | 12838.22 | 0.68% |
| 2026-02-05 | 5.60 | 5.54 | -0.13 | -2.29% | 5.47 | 5.60 | 400730 | 22151.60 | 1.17% |
| 2026-02-04 | 5.38 | 5.67 | 0.31 | 5.78% | 5.36 | 5.68 | 676352 | 37713.85 | 1.97% |
| 2026-02-03 | 5.38 | 5.36 | 0.01 | 0.19% | 5.32 | 5.41 | 189403 | 10147.83 | 0.55% |
| 2026-02-02 | 5.54 | 5.35 | -0.25 | -4.46% | 5.32 | 5.56 | 441752 | 23972.73 | 1.29% |
| 2026-01-30 | 5.65 | 5.60 | -0.03 | -0.53% | 5.57 | 5.78 | 397258 | 22447.02 | 1.16% |
| 2026-01-29 | 5.64 | 5.63 | -0.01 | -0.18% | 5.58 | 5.71 | 342399 | 19267.95 | 1.00% |
| 2026-01-28 | 5.44 | 5.64 | 0.19 | 3.49% | 5.43 | 5.64 | 400150 | 22280.32 | 1.17% |
| 2026-01-27 | 5.56 | 5.45 | -0.11 | -1.98% | 5.41 | 5.56 | 224234 | 12240.89 | 0.65% |
| 2026-01-26 | 5.51 | 5.56 | 0.05 | 0.91% | 5.48 | 5.57 | 264320 | 14610.78 | 0.77% |
| 2026-01-23 | 5.52 | 5.51 | 0.00 | 0.00% | 5.47 | 5.52 | 157205 | 8632.16 | 0.46% |
| 2026-01-22 | 5.44 | 5.51 | 0.06 | 1.10% | 5.42 | 5.51 | 232732 | 12746.89 | 0.68% |
| 2026-01-21 | 5.46 | 5.45 | -0.02 | -0.37% | 5.41 | 5.46 | 130154 | 7075.03 | 0.38% |
| 2026-01-20 | 5.41 | 5.47 | 0.07 | 1.30% | 5.40 | 5.48 | 227272 | 12374.07 | 0.66% |
| 2026-01-19 | 5.31 | 5.40 | 0.07 | 1.31% | 5.31 | 5.41 | 164493 | 8860.02 | 0.48% |
| 2026-01-16 | 5.39 | 5.33 | -0.06 | -1.11% | 5.32 | 5.40 | 169513 | 9072.46 | 0.49% |
| 2026-01-15 | 5.43 | 5.39 | -0.05 | -0.92% | 5.38 | 5.44 | 173941 | 9394.86 | 0.51% |
| 2026-01-14 | 5.45 | 5.44 | -0.04 | -0.73% | 5.41 | 5.49 | 206623 | 11288.51 | 0.60% |
| 2026-01-13 | 5.51 | 5.48 | -0.02 | -0.36% | 5.46 | 5.51 | 195482 | 10710.17 | 0.57% |
| 2026-01-12 | 5.51 | 5.50 | 0.00 | 0.00% | 5.47 | 5.52 | 224154 | 12296.65 | 0.65% |
| 2026-01-09 | 5.47 | 5.50 | 0.03 | 0.55% | 5.43 | 5.51 | 233817 | 12834.92 | 0.68% |
| 2026-01-08 | 5.52 | 5.47 | -0.03 | -0.55% | 5.46 | 5.54 | 282651 | 15525.00 | 0.82% |
| 2026-01-07 | 5.39 | 5.50 | 0.13 | 2.42% | 5.36 | 5.50 | 416376 | 22675.30 | 1.21% |
| 2026-01-06 | 5.32 | 5.37 | 0.05 | 0.94% | 5.31 | 5.37 | 192095 | 10282.04 | 0.56% |
| 2026-01-05 | 5.39 | 5.32 | -0.06 | -1.12% | 5.32 | 5.40 | 242307 | 12935.70 | 0.71% |
| 2025-12-31 | 5.41 | 5.38 | -0.02 | -0.37% | 5.36 | 5.41 | 107667 | 5785.36 | 0.31% |
| 2025-12-30 | 5.41 | 5.40 | -0.03 | -0.55% | 5.37 | 5.43 | 118015 | 6374.48 | 0.34% |
| 2025-12-29 | 5.42 | 5.43 | 0.02 | 0.37% | 5.39 | 5.46 | 152041 | 8261.87 | 0.44% |
| 2025-12-26 | 5.38 | 5.41 | 0.02 | 0.37% | 5.38 | 5.43 | 164660 | 8901.64 | 0.48% |
| 2025-12-25 | 5.37 | 5.39 | 0.03 | 0.56% | 5.34 | 5.39 | 115087 | 6181.29 | 0.34% |
| 2025-12-24 | 5.35 | 5.36 | 0.01 | 0.19% | 5.32 | 5.37 | 111359 | 5949.28 | 0.32% |
| 2025-12-23 | 5.37 | 5.35 | -0.01 | -0.19% | 5.33 | 5.39 | 146285 | 7839.65 | 0.43% |
| 2025-12-22 | 5.37 | 5.36 | 0.00 | 0.00% | 5.35 | 5.39 | 150229 | 8066.38 | 0.44% |
| 2025-12-19 | 5.31 | 5.36 | 0.04 | 0.75% | 5.27 | 5.37 | 161182 | 8602.61 | 0.47% |
| 2025-12-18 | 5.30 | 5.32 | 0.03 | 0.57% | 5.29 | 5.34 | 199881 | 10623.41 | 0.58% |
| 2025-12-17 | 5.29 | 5.29 | -0.02 | -0.38% | 5.22 | 5.31 | 210039 | 11050.36 | 0.61% |
| 2025-12-16 | 5.35 | 5.31 | -0.06 | -1.12% | 5.27 | 5.35 | 237558 | 12583.53 | 0.69% |
| 2025-12-15 | 5.43 | 5.37 | -0.06 | -1.10% | 5.34 | 5.45 | 318491 | 17084.64 | 0.93% |
| 2025-12-12 | 5.45 | 5.43 | -0.02 | -0.37% | 5.36 | 5.46 | 469605 | 25404.65 | 1.37% |
| 2025-12-11 | 5.57 | 5.45 | -0.12 | -2.15% | 5.42 | 5.57 | 304313 | 16682.93 | 0.89% |
| 2025-12-10 | 5.63 | 5.57 | -0.08 | -1.42% | 5.53 | 5.63 | 226039 | 12603.25 | 0.66% |
| 2025-12-09 | 5.79 | 5.65 | -0.15 | -2.59% | 5.61 | 5.79 | 301409 | 17137.34 | 0.88% |
| 2025-12-08 | 5.84 | 5.80 | -0.05 | -0.85% | 5.79 | 5.85 | 160523 | 9317.73 | 0.47% |
| 2025-12-05 | 5.86 | 5.85 | -0.01 | -0.17% | 5.80 | 5.86 | 143822 | 8374.63 | 0.42% |
| 2025-12-04 | 5.92 | 5.86 | -0.05 | -0.85% | 5.83 | 5.92 | 149244 | 8745.20 | 0.43% |
| 2025-12-03 | 5.88 | 5.91 | 0.03 | 0.51% | 5.87 | 5.93 | 184249 | 10870.96 | 0.54% |
| 2025-12-02 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 150808 | 8871.83 | 0.44% |
| 2025-12-01 | 5.92 | 5.91 | 0.00 | 0.00% | 5.87 | 5.95 | 223013 | 13131.42 | 0.65% |
| 2025-11-28 | 5.87 | 5.91 | 0.06 | 1.03% | 5.84 | 5.92 | 141962 | 8355.79 | 0.41% |
| 2025-11-27 | 5.85 | 5.85 | -0.01 | -0.17% | 5.83 | 5.88 | 111797 | 6545.97 | 0.33% |
| 2025-11-26 | 5.87 | 5.86 | 0.00 | 0.00% | 5.85 | 5.89 | 135703 | 7962.20 | 0.40% |
| 2025-11-25 | 5.90 | 5.86 | -0.01 | -0.17% | 5.85 | 5.90 | 141533 | 8312.01 | 0.41% |
| 2025-11-24 | 5.96 | 5.87 | -0.07 | -1.18% | 5.87 | 5.98 | 189030 | 11150.53 | 0.55% |
| 2025-11-21 | 6.02 | 5.94 | -0.10 | -1.66% | 5.92 | 6.07 | 180480 | 10783.74 | 0.53% |
| 2025-11-20 | 6.13 | 6.04 | -0.07 | -1.15% | 6.03 | 6.13 | 136436 | 8285.47 | 0.40% |
| 2025-11-19 | 6.10 | 6.11 | 0.03 | 0.49% | 6.06 | 6.12 | 99603 | 6064.43 | 0.29% |
| 2025-11-18 | 6.22 | 6.08 | -0.18 | -2.88% | 6.06 | 6.26 | 220467 | 13506.54 | 0.64% |
| 2025-11-17 | 6.22 | 6.26 | 0.02 | 0.32% | 6.17 | 6.27 | 177132 | 11021.65 | 0.52% |
| 2025-11-14 | 6.25 | 6.24 | 0.00 | 0.00% | 6.23 | 6.29 | 127779 | 7996.30 | 0.37% |
| 2025-11-13 | 6.24 | 6.24 | 0.02 | 0.32% | 6.16 | 6.25 | 155753 | 9666.74 | 0.45% |
| 2025-11-12 | 6.26 | 6.22 | -0.01 | -0.16% | 6.22 | 6.29 | 170057 | 10638.48 | 0.50% |
| 2025-11-11 | 6.31 | 6.23 | -0.08 | -1.27% | 6.20 | 6.32 | 183360 | 11430.49 | 0.53% |
| 2025-11-10 | 6.28 | 6.31 | 0.05 | 0.80% | 6.23 | 6.32 | 201252 | 12666.91 | 0.59% |
| 2025-11-07 | 6.22 | 6.26 | 0.02 | 0.32% | 6.22 | 6.30 | 151824 | 9499.17 | 0.44% |
| 2025-11-06 | 6.23 | 6.24 | 0.01 | 0.16% | 6.18 | 6.28 | 156832 | 9795.16 | 0.46% |
| 2025-11-05 | 6.14 | 6.23 | 0.08 | 1.30% | 6.10 | 6.25 | 219099 | 13593.20 | 0.64% |
| 2025-11-04 | 6.16 | 6.15 | -0.01 | -0.16% | 6.10 | 6.20 | 189541 | 11674.06 | 0.55% |
| 2025-11-03 | 6.13 | 6.16 | 0.03 | 0.49% | 6.11 | 6.20 | 215563 | 13296.29 | 0.63% |
| 2025-10-31 | 6.11 | 6.13 | 0.02 | 0.33% | 6.05 | 6.15 | 198121 | 12082.91 | 0.58% |
| 2025-10-30 | 6.13 | 6.11 | -0.04 | -0.65% | 6.10 | 6.17 | 189480 | 11608.32 | 0.55% |
| 2025-10-29 | 6.15 | 6.15 | 0.03 | 0.49% | 6.08 | 6.18 | 180400 | 11059.90 | 0.53% |
| 2025-10-28 | 6.21 | 6.12 | -0.10 | -1.61% | 6.10 | 6.24 | 199397 | 12230.57 | 0.58% |
| 2025-10-27 | 6.22 | 6.22 | -0.02 | -0.32% | 6.13 | 6.29 | 219290 | 13639.38 | 0.64% |
| 2025-10-24 | 6.31 | 6.24 | -0.13 | -2.04% | 6.21 | 6.35 | 261558 | 16362.56 | 0.76% |
| 2025-10-23 | 6.23 | 6.37 | 0.16 | 2.58% | 6.21 | 6.38 | 364881 | 23058.11 | 1.06% |
| 2025-10-22 | 6.23 | 6.21 | -0.03 | -0.48% | 6.20 | 6.27 | 172777 | 10752.32 | 0.50% |
| 2025-10-21 | 6.20 | 6.24 | 0.01 | 0.16% | 6.13 | 6.26 | 313637 | 19514.48 | 0.91% |
| 2025-10-20 | 6.12 | 6.23 | 0.13 | 2.13% | 6.09 | 6.25 | 374598 | 23156.24 | 1.09% |
| 2025-10-17 | 6.15 | 6.10 | -0.07 | -1.13% | 6.08 | 6.20 | 213731 | 13125.17 | 0.62% |
| 2025-10-16 | 6.09 | 6.17 | 0.08 | 1.31% | 6.08 | 6.18 | 300725 | 18503.32 | 0.88% |
冀中能源(000937)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。
