| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 6.10 | 6.09 | 0.00 | 0.00% | 6.05 | 6.12 | 183793 | 11173.41 | 0.54% |
| 2025-10-14 | 6.01 | 6.09 | 0.08 | 1.33% | 5.98 | 6.12 | 300268 | 18219.69 | 0.87% |
| 2025-10-13 | 5.93 | 6.01 | -0.02 | -0.33% | 5.90 | 6.02 | 196658 | 11734.05 | 0.57% |
| 2025-10-10 | 5.99 | 6.03 | 0.04 | 0.67% | 5.96 | 6.04 | 191523 | 11518.43 | 0.56% |
| 2025-10-09 | 5.88 | 5.99 | 0.10 | 1.70% | 5.87 | 6.00 | 212028 | 12586.70 | 0.62% |
| 2025-09-30 | 5.89 | 5.89 | -0.01 | -0.17% | 5.87 | 5.90 | 83271 | 4903.66 | 0.24% |
| 2025-09-29 | 5.89 | 5.90 | 0.00 | 0.00% | 5.82 | 5.91 | 154774 | 9058.62 | 0.45% |
| 2025-09-26 | 5.93 | 5.90 | -0.02 | -0.34% | 5.90 | 5.94 | 86892 | 5144.84 | 0.25% |
| 2025-09-25 | 5.95 | 5.92 | -0.03 | -0.50% | 5.89 | 5.95 | 141060 | 8342.58 | 0.41% |
| 2025-09-24 | 5.95 | 5.95 | -0.02 | -0.34% | 5.91 | 5.98 | 119786 | 7121.25 | 0.35% |
| 2025-09-23 | 5.91 | 5.97 | 0.06 | 1.02% | 5.87 | 5.97 | 189370 | 11215.10 | 0.55% |
| 2025-09-22 | 5.96 | 5.91 | -0.05 | -0.84% | 5.88 | 5.99 | 154685 | 9154.53 | 0.45% |
| 2025-09-19 | 5.91 | 5.96 | 0.07 | 1.19% | 5.88 | 5.97 | 140872 | 8361.28 | 0.41% |
| 2025-09-18 | 6.04 | 5.89 | -0.14 | -2.32% | 5.86 | 6.05 | 229248 | 13580.71 | 0.67% |
| 2025-09-17 | 5.99 | 6.03 | 0.04 | 0.67% | 5.95 | 6.05 | 173414 | 10426.28 | 0.51% |
| 2025-09-16 | 6.02 | 5.99 | 0.02 | 0.34% | 5.96 | 6.03 | 148367 | 8893.20 | 0.43% |
| 2025-09-15 | 5.98 | 5.97 | -0.01 | -0.17% | 5.91 | 5.98 | 135703 | 8076.08 | 0.40% |
| 2025-09-12 | 5.94 | 5.98 | 0.04 | 0.67% | 5.92 | 5.98 | 146263 | 8716.24 | 0.43% |
| 2025-09-11 | 5.92 | 5.94 | 0.01 | 0.17% | 5.89 | 5.95 | 121412 | 7184.39 | 0.35% |
| 2025-09-10 | 5.92 | 5.93 | 0.01 | 0.17% | 5.89 | 5.95 | 82992 | 4914.63 | 0.24% |
| 2025-09-09 | 5.94 | 5.92 | -0.02 | -0.34% | 5.90 | 5.95 | 97512 | 5777.11 | 0.28% |
| 2025-09-08 | 5.88 | 5.94 | 0.06 | 1.02% | 5.87 | 5.95 | 115125 | 6813.32 | 0.34% |
| 2025-09-05 | 5.85 | 5.88 | 0.05 | 0.86% | 5.81 | 5.89 | 114876 | 6711.06 | 0.33% |
| 2025-09-04 | 5.83 | 5.83 | -0.01 | -0.17% | 5.80 | 5.86 | 147880 | 8608.04 | 0.43% |
| 2025-09-03 | 5.94 | 5.84 | -0.08 | -1.35% | 5.83 | 5.95 | 142328 | 8367.22 | 0.41% |
| 2025-09-02 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.96 | 157106 | 9306.60 | 0.46% |
| 2025-09-01 | 6.00 | 5.95 | -0.05 | -0.83% | 5.92 | 6.00 | 183089 | 10879.10 | 0.53% |
| 2025-08-29 | 5.96 | 6.00 | 0.04 | 0.67% | 5.95 | 6.04 | 144205 | 8653.70 | 0.42% |
| 2025-08-28 | 6.00 | 5.96 | -0.05 | -0.83% | 5.90 | 6.02 | 237556 | 14156.15 | 0.69% |
| 2025-08-27 | 6.11 | 6.01 | -0.10 | -1.64% | 6.01 | 6.11 | 217371 | 13164.53 | 0.63% |
| 2025-08-26 | 6.13 | 6.11 | -0.02 | -0.33% | 6.10 | 6.14 | 159556 | 9766.86 | 0.46% |
| 2025-08-25 | 6.09 | 6.13 | 0.03 | 0.49% | 6.09 | 6.15 | 216708 | 13266.18 | 0.63% |
| 2025-08-22 | 6.11 | 6.10 | -0.01 | -0.16% | 6.04 | 6.12 | 202924 | 12315.15 | 0.59% |
| 2025-08-21 | 6.07 | 6.11 | 0.04 | 0.66% | 6.06 | 6.12 | 144483 | 8806.77 | 0.42% |
| 2025-08-20 | 6.05 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 134480 | 8149.14 | 0.39% |
| 2025-08-19 | 6.10 | 6.05 | -0.04 | -0.66% | 6.05 | 6.10 | 174674 | 10602.55 | 0.51% |
| 2025-08-18 | 6.17 | 6.09 | -0.13 | -2.09% | 6.05 | 6.18 | 348777 | 21225.92 | 1.02% |
| 2025-08-15 | 6.17 | 6.22 | 0.07 | 1.14% | 6.16 | 6.23 | 126974 | 7875.63 | 0.37% |
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。
