| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 5.90 | 5.57 | -0.41 | -6.86% | 5.43 | 5.90 | 324613 | 18430.37 | 0.95% |
| 2025-04-03 | 5.93 | 5.98 | 0.02 | 0.34% | 5.93 | 5.99 | 90496 | 5393.13 | 0.26% |
| 2025-04-02 | 6.00 | 5.96 | -0.04 | -0.67% | 5.94 | 6.01 | 82404 | 4922.57 | 0.24% |
| 2025-04-01 | 5.88 | 6.00 | 0.13 | 2.21% | 5.88 | 6.01 | 160763 | 9592.58 | 0.47% |
| 2025-03-31 | 5.88 | 5.87 | -0.04 | -0.68% | 5.87 | 5.94 | 120163 | 7092.53 | 0.35% |
| 2025-03-28 | 5.94 | 5.91 | -0.06 | -1.01% | 5.88 | 5.97 | 127282 | 7533.93 | 0.37% |
| 2025-03-27 | 6.02 | 5.97 | -0.07 | -1.16% | 5.95 | 6.07 | 111566 | 6677.38 | 0.32% |
| 2025-03-26 | 6.05 | 6.04 | 0.00 | 0.00% | 6.00 | 6.07 | 138264 | 8344.72 | 0.40% |
| 2025-03-25 | 5.94 | 6.04 | 0.11 | 1.85% | 5.92 | 6.04 | 225358 | 13487.27 | 0.66% |
| 2025-03-24 | 5.93 | 5.93 | 0.00 | 0.00% | 5.87 | 5.96 | 125449 | 7429.86 | 0.37% |
| 2025-03-21 | 5.92 | 5.93 | 0.00 | 0.00% | 5.89 | 5.96 | 148770 | 8824.23 | 0.43% |
| 2025-03-20 | 5.90 | 5.93 | 0.02 | 0.34% | 5.89 | 5.97 | 125921 | 7475.83 | 0.37% |
| 2025-03-19 | 5.88 | 5.91 | 0.03 | 0.51% | 5.85 | 5.95 | 158970 | 9382.59 | 0.46% |
| 2025-03-18 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 99669 | 5858.73 | 0.29% |
| 2025-03-17 | 5.91 | 5.91 | 0.00 | 0.00% | 5.89 | 5.94 | 135038 | 7986.53 | 0.39% |
| 2025-03-14 | 5.92 | 5.91 | 0.00 | 0.00% | 5.87 | 5.93 | 184143 | 10852.06 | 0.54% |
| 2025-03-13 | 5.78 | 5.91 | 0.13 | 2.25% | 5.77 | 5.96 | 299386 | 17602.78 | 0.87% |
| 2025-03-12 | 5.84 | 5.78 | -0.06 | -1.03% | 5.77 | 5.85 | 97691 | 5661.85 | 0.28% |
| 2025-03-11 | 5.79 | 5.84 | 0.02 | 0.34% | 5.76 | 5.84 | 99244 | 5765.15 | 0.29% |
| 2025-03-10 | 5.77 | 5.82 | 0.04 | 0.69% | 5.75 | 5.83 | 114902 | 6656.93 | 0.33% |
| 2025-03-07 | 5.74 | 5.78 | 0.04 | 0.70% | 5.72 | 5.81 | 116687 | 6744.58 | 0.34% |
| 2025-03-06 | 5.69 | 5.74 | 0.05 | 0.88% | 5.66 | 5.75 | 107324 | 6145.14 | 0.31% |
| 2025-03-05 | 5.72 | 5.69 | -0.03 | -0.52% | 5.63 | 5.73 | 126752 | 7191.34 | 0.37% |
| 2025-03-04 | 5.77 | 5.72 | -0.06 | -1.04% | 5.68 | 5.77 | 129145 | 7380.39 | 0.38% |
| 2025-03-03 | 5.83 | 5.78 | -0.03 | -0.52% | 5.77 | 5.86 | 135036 | 7841.13 | 0.39% |
| 2025-02-28 | 5.85 | 5.81 | -0.04 | -0.68% | 5.80 | 5.86 | 109360 | 6373.13 | 0.32% |
| 2025-02-27 | 5.87 | 5.85 | -0.02 | -0.34% | 5.81 | 5.89 | 94125 | 5491.85 | 0.27% |
| 2025-02-26 | 5.82 | 5.87 | 0.04 | 0.69% | 5.80 | 5.89 | 109677 | 6421.53 | 0.32% |
| 2025-02-25 | 5.82 | 5.83 | 0.00 | 0.00% | 5.76 | 5.85 | 118306 | 6884.58 | 0.34% |
| 2025-02-24 | 5.85 | 5.83 | -0.03 | -0.51% | 5.81 | 5.88 | 129850 | 7585.05 | 0.38% |
| 2025-02-21 | 5.91 | 5.86 | -0.02 | -0.34% | 5.85 | 5.91 | 113730 | 6675.48 | 0.33% |
| 2025-02-20 | 5.91 | 5.88 | -0.02 | -0.34% | 5.86 | 5.92 | 108131 | 6368.20 | 0.31% |
| 2025-02-19 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 5.92 | 85956 | 5072.06 | 0.25% |
| 2025-02-18 | 5.95 | 5.92 | -0.04 | -0.67% | 5.90 | 5.99 | 106188 | 6319.02 | 0.31% |
| 2025-02-17 | 5.95 | 5.96 | 0.00 | 0.00% | 5.91 | 5.97 | 91102 | 5411.73 | 0.27% |
| 2025-02-14 | 5.98 | 5.96 | -0.02 | -0.33% | 5.93 | 5.99 | 78925 | 4698.92 | 0.23% |
| 2025-02-13 | 5.99 | 5.98 | -0.01 | -0.17% | 5.97 | 6.04 | 104574 | 6277.31 | 0.30% |
| 2025-02-12 | 5.97 | 5.99 | 0.00 | 0.00% | 5.95 | 6.00 | 80622 | 4814.34 | 0.23% |
| 2025-02-11 | 6.02 | 5.99 | -0.02 | -0.33% | 5.97 | 6.02 | 89063 | 5338.44 | 0.26% |
| 2025-02-10 | 6.02 | 6.01 | 0.01 | 0.17% | 5.99 | 6.05 | 110770 | 6659.00 | 0.32% |
| 2025-02-07 | 5.93 | 6.00 | 0.06 | 1.01% | 5.90 | 6.03 | 139551 | 8346.60 | 0.41% |
| 2025-02-06 | 5.90 | 5.94 | 0.02 | 0.34% | 5.87 | 5.95 | 102865 | 6076.69 | 0.30% |
| 2025-02-05 | 6.07 | 5.92 | -0.11 | -1.82% | 5.88 | 6.07 | 146649 | 8675.52 | 0.43% |
| 2025-01-27 | 5.97 | 6.03 | 0.06 | 1.01% | 5.96 | 6.07 | 128683 | 7750.22 | 0.37% |
| 2025-01-24 | 5.90 | 5.97 | 0.05 | 0.84% | 5.88 | 5.98 | 121941 | 7242.54 | 0.36% |
| 2025-01-23 | 5.87 | 5.92 | 0.07 | 1.20% | 5.86 | 5.97 | 142576 | 8452.20 | 0.42% |
| 2025-01-22 | 5.93 | 5.85 | -0.20 | -3.31% | 5.76 | 5.93 | 212552 | 12405.96 | 0.62% |
| 2025-01-21 | 6.12 | 6.05 | -0.06 | -0.98% | 6.02 | 6.14 | 130070 | 7867.12 | 0.38% |
| 2025-01-20 | 6.19 | 6.11 | -0.05 | -0.81% | 6.09 | 6.19 | 135200 | 8270.86 | 0.39% |
| 2025-01-17 | 6.17 | 6.16 | -0.03 | -0.48% | 6.14 | 6.20 | 101666 | 6267.69 | 0.30% |
| 2025-01-16 | 6.17 | 6.19 | 0.03 | 0.49% | 6.14 | 6.32 | 197787 | 12290.59 | 0.58% |
| 2025-01-15 | 6.15 | 6.16 | 0.02 | 0.33% | 6.08 | 6.19 | 169868 | 10438.68 | 0.49% |
| 2025-01-14 | 6.08 | 6.14 | 0.06 | 0.99% | 6.07 | 6.16 | 185148 | 11343.29 | 0.54% |
| 2025-01-13 | 6.18 | 6.08 | -0.10 | -1.62% | 6.06 | 6.22 | 173185 | 10599.38 | 0.50% |
| 2025-01-10 | 6.25 | 6.18 | -0.07 | -1.12% | 6.17 | 6.30 | 165123 | 10270.20 | 0.48% |
| 2025-01-09 | 6.42 | 6.25 | -0.19 | -2.95% | 6.24 | 6.43 | 261700 | 16525.70 | 0.76% |
| 2025-01-08 | 6.42 | 6.44 | 0.01 | 0.16% | 6.33 | 6.46 | 245557 | 15745.19 | 0.72% |
| 2025-01-07 | 6.42 | 6.43 | 0.01 | 0.16% | 6.33 | 6.53 | 283352 | 18166.23 | 0.83% |
| 2025-01-06 | 6.31 | 6.42 | 0.11 | 1.74% | 6.21 | 6.48 | 416952 | 26609.46 | 1.21% |
| 2025-01-03 | 6.29 | 6.31 | 0.03 | 0.48% | 6.28 | 6.45 | 356776 | 22706.48 | 1.04% |
| 2025-01-02 | 6.31 | 6.28 | -0.04 | -0.63% | 6.26 | 6.46 | 399594 | 25422.03 | 1.37% |
| 2024-12-31 | 6.34 | 6.32 | -0.03 | -0.47% | 6.31 | 6.43 | 271656 | 17309.81 | 0.93% |
| 2024-12-30 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.35 | 172300 | 10884.16 | 0.59% |
| 2024-12-27 | 6.26 | 6.29 | 0.04 | 0.64% | 6.22 | 6.29 | 140945 | 8819.40 | 0.48% |
| 2024-12-26 | 6.36 | 6.25 | -0.11 | -1.73% | 6.24 | 6.38 | 222971 | 14048.63 | 0.77% |
| 2024-12-25 | 6.27 | 6.36 | 0.09 | 1.44% | 6.25 | 6.38 | 210626 | 13341.32 | 0.72% |
| 2024-12-24 | 6.26 | 6.27 | 0.01 | 0.16% | 6.20 | 6.28 | 228014 | 14220.05 | 0.78% |
| 2024-12-23 | 6.32 | 6.26 | -0.08 | -1.26% | 6.25 | 6.35 | 240305 | 15132.88 | 0.83% |
| 2024-12-20 | 6.44 | 6.34 | -0.10 | -1.55% | 6.32 | 6.45 | 221330 | 14053.89 | 0.76% |
| 2024-12-19 | 6.46 | 6.44 | -0.08 | -1.23% | 6.33 | 6.52 | 250007 | 16039.12 | 0.86% |
| 2024-12-18 | 6.56 | 6.52 | -0.02 | -0.31% | 6.49 | 6.62 | 203209 | 13343.15 | 0.70% |
| 2024-12-17 | 6.65 | 6.54 | -0.12 | -1.80% | 6.53 | 6.72 | 255385 | 16896.91 | 0.88% |
| 2024-12-16 | 6.48 | 6.66 | 0.17 | 2.62% | 6.48 | 6.74 | 514263 | 34302.23 | 1.77% |
| 2024-12-13 | 6.72 | 6.49 | -0.21 | -3.13% | 6.49 | 6.72 | 699616 | 46102.26 | 2.41% |
| 2024-12-12 | 6.80 | 6.70 | -0.08 | -1.18% | 6.69 | 6.82 | 427097 | 28820.53 | 1.47% |
| 2024-12-11 | 6.56 | 6.78 | 0.21 | 3.20% | 6.53 | 6.79 | 503168 | 33756.95 | 1.73% |
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。
