| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.97 | 6.00 | 0.03 | 0.50% | 5.96 | 6.02 | 148256 | 8893.15 | 0.43% |
| 2025-07-31 | 6.10 | 5.97 | -0.14 | -2.29% | 5.95 | 6.10 | 246129 | 14753.82 | 0.72% |
| 2025-07-30 | 6.16 | 6.11 | -0.03 | -0.49% | 6.09 | 6.20 | 179408 | 11037.56 | 0.52% |
| 2025-07-29 | 6.12 | 6.14 | 0.02 | 0.33% | 6.07 | 6.15 | 171076 | 10461.82 | 0.50% |
| 2025-07-28 | 6.15 | 6.12 | -0.10 | -1.61% | 6.09 | 6.19 | 202825 | 12442.31 | 0.59% |
| 2025-07-25 | 6.26 | 6.22 | -0.05 | -0.80% | 6.21 | 6.32 | 212900 | 13294.62 | 0.62% |
| 2025-07-24 | 6.17 | 6.27 | 0.07 | 1.13% | 6.13 | 6.28 | 332563 | 20665.07 | 0.97% |
| 2025-07-23 | 6.35 | 6.20 | -0.04 | -0.64% | 6.18 | 6.37 | 431486 | 26906.06 | 1.26% |
| 2025-07-22 | 6.06 | 6.24 | 0.20 | 3.31% | 6.00 | 6.30 | 617090 | 38106.95 | 1.80% |
| 2025-07-21 | 6.01 | 6.04 | 0.05 | 0.83% | 6.01 | 6.06 | 180591 | 10905.72 | 0.53% |
| 2025-07-18 | 5.93 | 5.99 | 0.09 | 1.53% | 5.91 | 5.99 | 166284 | 9927.55 | 0.48% |
| 2025-07-17 | 5.88 | 5.90 | 0.02 | 0.34% | 5.88 | 5.93 | 105931 | 6256.98 | 0.31% |
| 2025-07-16 | 5.86 | 5.88 | 0.01 | 0.17% | 5.84 | 5.90 | 149422 | 8778.94 | 0.44% |
| 2025-07-15 | 6.04 | 5.87 | -0.20 | -3.29% | 5.84 | 6.04 | 349331 | 20614.35 | 1.02% |
| 2025-07-14 | 6.06 | 6.07 | 0.01 | 0.17% | 6.04 | 6.11 | 203256 | 12345.28 | 0.59% |
| 2025-07-11 | 6.09 | 6.06 | -0.02 | -0.33% | 6.02 | 6.12 | 265425 | 16055.13 | 0.77% |
| 2025-07-10 | 5.95 | 6.08 | 0.14 | 2.36% | 5.94 | 6.09 | 258059 | 15545.48 | 0.75% |
| 2025-07-09 | 5.87 | 5.94 | 0.07 | 1.19% | 5.86 | 5.95 | 186520 | 11033.80 | 0.54% |
| 2025-07-08 | 5.83 | 5.87 | 0.05 | 0.86% | 5.81 | 5.88 | 205339 | 12003.57 | 0.60% |
| 2025-07-07 | 5.80 | 5.82 | 0.03 | 0.52% | 5.76 | 5.83 | 160339 | 9300.72 | 0.47% |
| 2025-07-04 | 5.78 | 5.79 | 0.01 | 0.17% | 5.77 | 5.82 | 162126 | 9393.07 | 0.47% |
| 2025-07-03 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.82 | 137841 | 7963.10 | 0.40% |
| 2025-07-02 | 5.74 | 5.80 | 0.07 | 1.22% | 5.72 | 5.80 | 212158 | 12206.71 | 0.62% |
| 2025-07-01 | 5.76 | 5.73 | -0.02 | -0.35% | 5.72 | 5.76 | 160666 | 9214.47 | 0.47% |
| 2025-06-30 | 5.81 | 5.75 | -0.05 | -0.86% | 5.74 | 5.83 | 198655 | 11458.60 | 0.58% |
| 2025-06-27 | 5.72 | 5.80 | 0.08 | 1.40% | 5.72 | 5.82 | 196232 | 11366.28 | 0.57% |
| 2025-06-26 | 5.74 | 5.72 | -0.02 | -0.35% | 5.71 | 5.76 | 179209 | 10292.39 | 0.52% |
| 2025-06-25 | 5.71 | 5.74 | 0.03 | 0.53% | 5.69 | 5.75 | 140877 | 8047.45 | 0.41% |
| 2025-06-24 | 5.72 | 5.71 | -0.02 | -0.35% | 5.68 | 5.73 | 182820 | 10426.02 | 0.53% |
| 2025-06-23 | 5.74 | 5.73 | 0.01 | 0.17% | 5.68 | 5.76 | 137141 | 7841.12 | 0.40% |
| 2025-06-20 | 5.67 | 5.72 | 0.06 | 1.06% | 5.67 | 5.75 | 169702 | 9706.80 | 0.49% |
| 2025-06-19 | 5.73 | 5.66 | -0.09 | -1.57% | 5.63 | 5.74 | 185957 | 10540.49 | 0.54% |
| 2025-06-18 | 5.80 | 5.75 | -0.06 | -1.03% | 5.73 | 5.84 | 169303 | 9747.78 | 0.49% |
| 2025-06-17 | 5.82 | 5.81 | -0.02 | -0.34% | 5.75 | 5.83 | 213953 | 12398.18 | 0.62% |
| 2025-06-16 | 5.99 | 5.83 | -0.17 | -2.83% | 5.82 | 6.01 | 352440 | 20760.84 | 1.03% |
| 2025-06-13 | 6.30 | 6.00 | -0.38 | -5.96% | 5.95 | 6.32 | 723607 | 43606.60 | 2.11% |
| 2025-06-12 | 7.00 | 6.98 | -0.02 | -0.29% | 6.90 | 7.02 | 468363 | 32611.44 | 1.36% |
| 2025-06-11 | 6.96 | 7.00 | 0.04 | 0.57% | 6.92 | 7.01 | 369938 | 25827.02 | 1.08% |
| 2025-06-10 | 6.85 | 6.96 | 0.13 | 1.90% | 6.85 | 6.98 | 354199 | 24564.23 | 1.03% |
| 2025-06-09 | 6.69 | 6.83 | 0.15 | 2.25% | 6.69 | 6.86 | 324958 | 22051.88 | 0.95% |
| 2025-06-06 | 6.61 | 6.68 | 0.11 | 1.67% | 6.61 | 6.74 | 339284 | 22679.30 | 0.99% |
| 2025-06-05 | 6.59 | 6.57 | -0.01 | -0.15% | 6.55 | 6.65 | 158542 | 10432.58 | 0.46% |
| 2025-06-04 | 6.62 | 6.58 | -0.04 | -0.60% | 6.56 | 6.64 | 161697 | 10642.58 | 0.47% |
| 2025-06-03 | 6.73 | 6.62 | -0.08 | -1.19% | 6.51 | 6.74 | 291536 | 19247.75 | 0.85% |
| 2025-05-30 | 6.74 | 6.70 | -0.02 | -0.30% | 6.70 | 6.75 | 158700 | 10667.80 | 0.46% |
| 2025-05-29 | 6.72 | 6.72 | 0.00 | 0.00% | 6.68 | 6.75 | 163758 | 11002.39 | 0.48% |
| 2025-05-28 | 6.74 | 6.72 | -0.02 | -0.30% | 6.70 | 6.76 | 124355 | 8364.85 | 0.36% |
| 2025-05-27 | 6.68 | 6.74 | 0.07 | 1.05% | 6.64 | 6.75 | 147591 | 9875.05 | 0.43% |
| 2025-05-26 | 6.74 | 6.67 | -0.07 | -1.04% | 6.65 | 6.76 | 176658 | 11820.98 | 0.51% |
| 2025-05-23 | 6.78 | 6.74 | -0.03 | -0.44% | 6.73 | 6.81 | 123727 | 8372.11 | 0.36% |
| 2025-05-22 | 6.82 | 6.77 | -0.05 | -0.73% | 6.77 | 6.84 | 125632 | 8539.21 | 0.37% |
| 2025-05-21 | 6.78 | 6.82 | 0.07 | 1.04% | 6.77 | 6.85 | 156820 | 10702.27 | 0.46% |
| 2025-05-20 | 6.78 | 6.75 | 0.00 | 0.00% | 6.74 | 6.80 | 134535 | 9115.84 | 0.39% |
| 2025-05-19 | 6.67 | 6.75 | 0.08 | 1.20% | 6.67 | 6.76 | 157624 | 10602.37 | 0.46% |
| 2025-05-16 | 6.79 | 6.67 | -0.12 | -1.77% | 6.66 | 6.85 | 236303 | 15856.67 | 0.69% |
| 2025-05-15 | 6.77 | 6.79 | 0.03 | 0.44% | 6.76 | 6.87 | 172446 | 11757.94 | 0.50% |
| 2025-05-14 | 6.69 | 6.76 | 0.07 | 1.05% | 6.66 | 6.78 | 223695 | 15031.01 | 0.65% |
| 2025-05-13 | 6.70 | 6.69 | 0.00 | 0.00% | 6.66 | 6.72 | 147910 | 9898.73 | 0.43% |
| 2025-05-12 | 6.62 | 6.69 | 0.08 | 1.21% | 6.56 | 6.70 | 207936 | 13844.67 | 0.61% |
| 2025-05-09 | 6.59 | 6.61 | 0.02 | 0.30% | 6.59 | 6.75 | 321096 | 21412.15 | 0.94% |
| 2025-05-08 | 6.48 | 6.59 | 0.12 | 1.85% | 6.46 | 6.61 | 337304 | 22183.37 | 0.98% |
| 2025-05-07 | 6.33 | 6.47 | 0.16 | 2.54% | 6.33 | 6.48 | 301275 | 19328.98 | 0.88% |
| 2025-05-06 | 6.27 | 6.31 | 0.07 | 1.12% | 6.21 | 6.37 | 261897 | 16470.35 | 0.76% |
| 2025-04-30 | 6.17 | 6.24 | 0.06 | 0.97% | 6.16 | 6.28 | 217913 | 13566.79 | 0.63% |
| 2025-04-29 | 6.17 | 6.18 | 0.01 | 0.16% | 6.11 | 6.19 | 124801 | 7696.63 | 0.36% |
| 2025-04-28 | 6.20 | 6.17 | -0.02 | -0.32% | 6.14 | 6.21 | 195766 | 12090.04 | 0.57% |
| 2025-04-25 | 6.16 | 6.19 | 0.02 | 0.32% | 6.11 | 6.21 | 283649 | 17482.91 | 0.83% |
| 2025-04-24 | 6.00 | 6.17 | 0.38 | 6.56% | 5.97 | 6.28 | 613018 | 37595.09 | 1.79% |
| 2025-04-23 | 5.86 | 5.79 | -0.06 | -1.03% | 5.78 | 5.87 | 122631 | 7118.89 | 0.36% |
| 2025-04-22 | 5.85 | 5.85 | 0.01 | 0.17% | 5.83 | 5.89 | 62189 | 3639.65 | 0.18% |
| 2025-04-21 | 5.90 | 5.84 | -0.06 | -1.02% | 5.83 | 5.91 | 98974 | 5803.07 | 0.29% |
| 2025-04-18 | 5.93 | 5.90 | -0.02 | -0.34% | 5.88 | 5.94 | 61136 | 3606.35 | 0.18% |
| 2025-04-17 | 6.00 | 5.92 | -0.08 | -1.33% | 5.92 | 6.00 | 79197 | 4711.08 | 0.23% |
| 2025-04-16 | 5.96 | 6.00 | 0.04 | 0.67% | 5.93 | 6.00 | 139766 | 8342.21 | 0.41% |
| 2025-04-15 | 5.88 | 5.96 | 0.11 | 1.88% | 5.83 | 5.97 | 140921 | 8340.04 | 0.41% |
| 2025-04-14 | 5.73 | 5.85 | 0.15 | 2.63% | 5.71 | 5.87 | 160747 | 9319.88 | 0.47% |
| 2025-04-11 | 5.72 | 5.70 | -0.03 | -0.52% | 5.68 | 5.74 | 85655 | 4887.33 | 0.25% |
| 2025-04-10 | 5.76 | 5.73 | 0.02 | 0.35% | 5.71 | 5.79 | 129380 | 7439.61 | 0.38% |
| 2025-04-09 | 5.75 | 5.71 | -0.08 | -1.38% | 5.62 | 5.76 | 199693 | 11384.08 | 0.58% |
| 2025-04-08 | 5.58 | 5.79 | 0.22 | 3.95% | 5.58 | 5.80 | 225804 | 12984.96 | 0.66% |
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。
