| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 6.49 | 6.40 | -0.07 | -1.08% | 6.37 | 6.49 | 571625 | 36657.53 | 1.23% |
| 2025-06-27 | 6.36 | 6.47 | 0.18 | 2.86% | 6.34 | 6.54 | 951033 | 61500.45 | 2.05% |
| 2025-06-26 | 6.33 | 6.29 | -0.05 | -0.79% | 6.27 | 6.38 | 417304 | 26339.60 | 0.90% |
| 2025-06-25 | 6.36 | 6.34 | -0.02 | -0.31% | 6.26 | 6.37 | 391950 | 24703.91 | 0.84% |
| 2025-06-24 | 6.38 | 6.36 | -0.04 | -0.63% | 6.32 | 6.40 | 307756 | 19585.41 | 0.66% |
| 2025-06-23 | 6.31 | 6.40 | 0.06 | 0.95% | 6.29 | 6.42 | 264881 | 16858.67 | 0.57% |
| 2025-06-20 | 6.36 | 6.34 | -0.02 | -0.31% | 6.32 | 6.39 | 206650 | 13132.20 | 0.45% |
| 2025-06-19 | 6.47 | 6.36 | -0.11 | -1.70% | 6.30 | 6.47 | 389818 | 24792.90 | 0.84% |
| 2025-06-18 | 6.56 | 6.47 | -0.08 | -1.22% | 6.44 | 6.58 | 360395 | 23338.14 | 0.78% |
| 2025-06-17 | 6.52 | 6.55 | 0.03 | 0.46% | 6.47 | 6.59 | 332482 | 21755.92 | 0.72% |
| 2025-06-16 | 6.49 | 6.52 | 0.05 | 0.77% | 6.47 | 6.53 | 439805 | 28613.08 | 0.95% |
| 2025-06-13 | 6.50 | 6.47 | -0.01 | -0.15% | 6.44 | 6.54 | 731654 | 47471.50 | 1.58% |
| 2025-06-12 | 6.50 | 6.48 | -0.02 | -0.31% | 6.44 | 6.56 | 572600 | 37223.96 | 1.23% |
| 2025-06-11 | 6.30 | 6.50 | 0.20 | 3.17% | 6.29 | 6.55 | 1270501 | 82225.97 | 2.74% |
| 2025-06-10 | 6.33 | 6.30 | -0.06 | -0.94% | 6.25 | 6.39 | 492544 | 31167.90 | 1.06% |
| 2025-06-09 | 6.25 | 6.36 | 0.09 | 1.44% | 6.22 | 6.46 | 804825 | 51291.35 | 1.73% |
| 2025-06-06 | 6.33 | 6.27 | 0.02 | 0.32% | 6.27 | 6.41 | 594320 | 37626.67 | 1.28% |
| 2025-06-05 | 6.33 | 6.25 | -0.13 | -2.04% | 6.22 | 6.43 | 713373 | 44825.00 | 1.54% |
| 2025-06-04 | 6.18 | 6.38 | 0.19 | 3.07% | 6.11 | 6.40 | 955575 | 59835.12 | 2.06% |
| 2025-06-03 | 5.99 | 6.19 | 0.17 | 2.82% | 5.97 | 6.23 | 910095 | 56009.30 | 1.96% |
| 2025-05-30 | 6.10 | 6.02 | -0.10 | -1.63% | 6.01 | 6.11 | 384789 | 23235.72 | 0.83% |
| 2025-05-29 | 6.07 | 6.12 | 0.03 | 0.49% | 6.05 | 6.15 | 271636 | 16601.70 | 0.59% |
| 2025-05-28 | 6.05 | 6.09 | 0.03 | 0.50% | 6.03 | 6.13 | 384058 | 23364.40 | 0.83% |
| 2025-05-27 | 6.16 | 6.06 | -0.10 | -1.62% | 6.01 | 6.16 | 567719 | 34355.13 | 1.22% |
| 2025-05-26 | 6.23 | 6.16 | -0.09 | -1.44% | 6.14 | 6.23 | 510348 | 31490.27 | 1.10% |
| 2025-05-23 | 6.31 | 6.25 | -0.07 | -1.11% | 6.24 | 6.34 | 447847 | 28194.98 | 0.97% |
| 2025-05-22 | 6.38 | 6.32 | -0.08 | -1.25% | 6.31 | 6.38 | 458975 | 29044.05 | 0.99% |
| 2025-05-21 | 6.33 | 6.40 | 0.08 | 1.27% | 6.32 | 6.42 | 632633 | 40416.83 | 1.36% |
| 2025-05-20 | 6.34 | 6.32 | -0.03 | -0.47% | 6.30 | 6.35 | 302481 | 19114.32 | 0.65% |
| 2025-05-19 | 6.36 | 6.35 | -0.02 | -0.31% | 6.30 | 6.39 | 343733 | 21756.19 | 0.74% |
| 2025-05-16 | 6.41 | 6.37 | -0.07 | -1.09% | 6.36 | 6.42 | 411561 | 26250.11 | 0.89% |
| 2025-05-15 | 6.51 | 6.44 | -0.08 | -1.23% | 6.43 | 6.57 | 515449 | 33463.21 | 1.11% |
| 2025-05-14 | 6.51 | 6.52 | 0.01 | 0.15% | 6.45 | 6.53 | 392691 | 25478.77 | 0.85% |
| 2025-05-13 | 6.46 | 6.51 | 0.06 | 0.93% | 6.46 | 6.53 | 501120 | 32577.64 | 1.08% |
| 2025-05-12 | 6.39 | 6.45 | 0.06 | 0.94% | 6.35 | 6.46 | 397785 | 25415.00 | 0.86% |
| 2025-05-09 | 6.45 | 6.39 | -0.06 | -0.93% | 6.38 | 6.45 | 334606 | 21420.63 | 0.72% |
| 2025-05-08 | 6.45 | 6.45 | -0.01 | -0.15% | 6.42 | 6.47 | 253875 | 16350.21 | 0.55% |
| 2025-05-07 | 6.48 | 6.46 | 0.01 | 0.16% | 6.43 | 6.51 | 349086 | 22539.46 | 0.75% |
| 2025-05-06 | 6.41 | 6.45 | 0.04 | 0.62% | 6.41 | 6.47 | 333021 | 21427.40 | 0.72% |
| 2025-04-30 | 6.42 | 6.41 | -0.02 | -0.31% | 6.40 | 6.45 | 203636 | 13070.71 | 0.44% |
| 2025-04-29 | 6.48 | 6.43 | -0.09 | -1.38% | 6.42 | 6.49 | 264580 | 17064.08 | 0.57% |
| 2025-04-28 | 6.60 | 6.52 | -0.10 | -1.51% | 6.50 | 6.61 | 229674 | 15007.96 | 0.49% |
| 2025-04-25 | 6.64 | 6.62 | -0.02 | -0.30% | 6.56 | 6.65 | 208544 | 13777.52 | 0.45% |
| 2025-04-24 | 6.65 | 6.64 | 0.00 | 0.00% | 6.62 | 6.70 | 229023 | 15245.92 | 0.49% |
| 2025-04-23 | 6.68 | 6.64 | -0.03 | -0.45% | 6.62 | 6.70 | 186592 | 12397.71 | 0.40% |
| 2025-04-22 | 6.66 | 6.67 | -0.01 | -0.15% | 6.65 | 6.70 | 198735 | 13256.35 | 0.43% |
| 2025-04-21 | 6.72 | 6.68 | -0.04 | -0.60% | 6.65 | 6.74 | 215209 | 14375.04 | 0.46% |
| 2025-04-18 | 6.76 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 132463 | 8902.85 | 0.29% |
| 2025-04-17 | 6.78 | 6.74 | -0.07 | -1.03% | 6.74 | 6.80 | 169954 | 11496.65 | 0.37% |
| 2025-04-16 | 6.79 | 6.81 | 0.02 | 0.29% | 6.71 | 6.88 | 288997 | 19602.38 | 0.62% |
| 2025-04-15 | 6.84 | 6.79 | -0.07 | -1.02% | 6.74 | 6.85 | 206184 | 13989.92 | 0.44% |
| 2025-04-14 | 6.64 | 6.86 | 0.22 | 3.31% | 6.64 | 6.88 | 376556 | 25518.58 | 0.81% |
| 2025-04-11 | 6.62 | 6.64 | -0.02 | -0.30% | 6.60 | 6.67 | 188340 | 12491.18 | 0.41% |
| 2025-04-10 | 6.67 | 6.66 | 0.02 | 0.30% | 6.63 | 6.73 | 313310 | 20932.11 | 0.68% |
| 2025-04-09 | 6.60 | 6.64 | -0.01 | -0.15% | 6.50 | 6.66 | 392038 | 25848.04 | 0.84% |
| 2025-04-08 | 6.45 | 6.65 | 0.20 | 3.10% | 6.44 | 6.72 | 494146 | 32797.66 | 1.06% |
| 2025-04-07 | 6.80 | 6.45 | -0.59 | -8.38% | 6.35 | 6.81 | 723998 | 47473.97 | 1.56% |
| 2025-04-03 | 7.01 | 7.04 | 0.00 | 0.00% | 6.97 | 7.04 | 213804 | 14981.62 | 0.46% |
| 2025-04-02 | 7.05 | 7.04 | -0.04 | -0.56% | 7.02 | 7.08 | 189226 | 13333.85 | 0.41% |
| 2025-04-01 | 6.87 | 7.08 | 0.21 | 3.06% | 6.87 | 7.09 | 472683 | 33152.86 | 1.02% |
| 2025-03-31 | 6.98 | 6.87 | -0.15 | -2.14% | 6.86 | 7.03 | 315824 | 21876.81 | 0.68% |
| 2025-03-28 | 7.12 | 7.02 | -0.11 | -1.54% | 7.01 | 7.13 | 252981 | 17828.78 | 0.55% |
| 2025-03-27 | 7.17 | 7.13 | -0.05 | -0.70% | 7.08 | 7.19 | 301239 | 21443.26 | 0.65% |
| 2025-03-26 | 7.15 | 7.18 | 0.02 | 0.28% | 7.10 | 7.24 | 412577 | 29533.52 | 0.89% |
| 2025-03-25 | 7.04 | 7.16 | 0.12 | 1.70% | 6.99 | 7.18 | 573699 | 40833.71 | 1.24% |
| 2025-03-24 | 7.05 | 7.04 | -0.02 | -0.28% | 6.97 | 7.09 | 285637 | 20055.52 | 0.62% |
| 2025-03-21 | 7.04 | 7.06 | 0.00 | 0.00% | 6.99 | 7.11 | 376206 | 26547.88 | 0.81% |
| 2025-03-20 | 7.01 | 7.06 | 0.06 | 0.86% | 7.00 | 7.12 | 469586 | 33235.02 | 1.01% |
| 2025-03-19 | 6.98 | 7.00 | 0.01 | 0.14% | 6.96 | 7.03 | 293555 | 20546.55 | 0.63% |
| 2025-03-18 | 7.01 | 6.99 | -0.02 | -0.29% | 6.96 | 7.02 | 241863 | 16892.78 | 0.52% |
| 2025-03-17 | 7.03 | 7.01 | -0.02 | -0.28% | 6.99 | 7.06 | 346414 | 24288.93 | 0.75% |
| 2025-03-14 | 7.03 | 7.03 | -0.01 | -0.14% | 6.96 | 7.05 | 487350 | 34163.69 | 1.05% |
| 2025-03-13 | 6.84 | 7.04 | 0.21 | 3.07% | 6.83 | 7.08 | 881219 | 61652.88 | 1.90% |
| 2025-03-12 | 6.87 | 6.83 | -0.04 | -0.58% | 6.83 | 6.90 | 257943 | 17683.13 | 0.56% |
| 2025-03-11 | 6.83 | 6.87 | 0.02 | 0.29% | 6.79 | 6.88 | 256396 | 17551.04 | 0.55% |
| 2025-03-10 | 6.78 | 6.85 | 0.05 | 0.74% | 6.78 | 6.89 | 325505 | 22276.94 | 0.70% |
| 2025-03-07 | 6.78 | 6.80 | 0.01 | 0.15% | 6.75 | 6.86 | 277500 | 18911.55 | 0.60% |
| 2025-03-06 | 6.73 | 6.79 | 0.07 | 1.04% | 6.68 | 6.80 | 318632 | 21525.61 | 0.69% |
| 2025-03-05 | 6.79 | 6.72 | -0.09 | -1.32% | 6.69 | 6.80 | 300653 | 20208.98 | 0.65% |
| 2025-03-04 | 6.86 | 6.81 | -0.08 | -1.16% | 6.78 | 6.87 | 341137 | 23231.82 | 0.74% |
山西焦煤(000983)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。
