| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.74 | 6.69 | 0.01 | 0.15% | 6.60 | 6.83 | 711019 | 47624.44 | 1.25% |
| 2026-02-02 | 7.10 | 6.68 | -0.63 | -8.62% | 6.66 | 7.15 | 1282382 | 88683.54 | 2.26% |
| 2026-01-30 | 7.30 | 7.31 | 0.07 | 0.97% | 7.20 | 7.54 | 1577196 | 116035.51 | 2.78% |
| 2026-01-29 | 7.21 | 7.24 | 0.07 | 0.98% | 7.12 | 7.30 | 1378526 | 99554.32 | 2.43% |
| 2026-01-28 | 6.79 | 7.17 | 0.38 | 5.60% | 6.76 | 7.25 | 1654434 | 116798.80 | 2.91% |
| 2026-01-27 | 6.93 | 6.79 | -0.19 | -2.72% | 6.76 | 6.98 | 609398 | 41641.15 | 1.07% |
| 2026-01-26 | 6.89 | 6.98 | 0.08 | 1.16% | 6.88 | 7.02 | 693902 | 48381.62 | 1.22% |
| 2026-01-23 | 6.88 | 6.90 | 0.01 | 0.15% | 6.82 | 6.91 | 494487 | 33926.79 | 0.87% |
| 2026-01-22 | 6.82 | 6.89 | 0.06 | 0.88% | 6.80 | 6.92 | 465942 | 31963.94 | 0.82% |
| 2026-01-21 | 6.90 | 6.83 | -0.11 | -1.59% | 6.76 | 6.90 | 469492 | 31974.13 | 0.83% |
| 2026-01-20 | 6.78 | 6.94 | 0.16 | 2.36% | 6.74 | 6.95 | 688760 | 47218.77 | 1.21% |
| 2026-01-19 | 6.72 | 6.78 | 0.06 | 0.89% | 6.72 | 6.83 | 375564 | 25379.03 | 0.81% |
| 2026-01-16 | 6.83 | 6.72 | -0.11 | -1.61% | 6.70 | 6.89 | 422676 | 28613.55 | 0.91% |
| 2026-01-15 | 6.90 | 6.83 | -0.08 | -1.16% | 6.81 | 6.95 | 375506 | 25789.46 | 0.81% |
| 2026-01-14 | 6.93 | 6.91 | -0.04 | -0.58% | 6.84 | 6.99 | 581542 | 40293.37 | 1.25% |
| 2026-01-13 | 7.00 | 6.95 | -0.11 | -1.56% | 6.93 | 7.08 | 598803 | 41880.08 | 1.29% |
| 2026-01-12 | 6.97 | 7.06 | 0.07 | 1.00% | 6.97 | 7.14 | 728569 | 51376.88 | 1.57% |
| 2026-01-09 | 7.05 | 6.99 | -0.17 | -2.37% | 6.94 | 7.05 | 813918 | 56924.09 | 1.75% |
| 2026-01-08 | 7.13 | 7.16 | 0.10 | 1.42% | 6.94 | 7.24 | 1562168 | 111511.54 | 3.37% |
| 2026-01-07 | 6.85 | 7.06 | 0.47 | 7.13% | 6.75 | 7.13 | 1581342 | 109527.30 | 3.41% |
| 2026-01-06 | 6.51 | 6.59 | 0.07 | 1.07% | 6.50 | 6.59 | 373135 | 24492.33 | 0.80% |
| 2026-01-05 | 6.41 | 6.52 | 0.10 | 1.56% | 6.41 | 6.53 | 331210 | 21470.56 | 0.71% |
| 2025-12-31 | 6.45 | 6.42 | -0.05 | -0.77% | 6.40 | 6.47 | 192517 | 12374.44 | 0.41% |
| 2025-12-30 | 6.50 | 6.47 | -0.05 | -0.77% | 6.42 | 6.50 | 223467 | 14435.79 | 0.48% |
| 2025-12-29 | 6.50 | 6.52 | 0.03 | 0.46% | 6.47 | 6.56 | 275065 | 17951.72 | 0.59% |
| 2025-12-26 | 6.47 | 6.49 | -0.02 | -0.31% | 6.46 | 6.52 | 241682 | 15688.02 | 0.52% |
| 2025-12-25 | 6.50 | 6.51 | -0.02 | -0.31% | 6.48 | 6.52 | 145532 | 9455.00 | 0.31% |
| 2025-12-24 | 6.55 | 6.53 | -0.04 | -0.61% | 6.46 | 6.55 | 298774 | 19409.86 | 0.64% |
| 2025-12-23 | 6.58 | 6.57 | -0.01 | -0.15% | 6.54 | 6.60 | 178808 | 11746.08 | 0.39% |
| 2025-12-22 | 6.52 | 6.58 | 0.04 | 0.61% | 6.51 | 6.62 | 341886 | 22484.49 | 0.74% |
| 2025-12-19 | 6.50 | 6.54 | -0.01 | -0.15% | 6.47 | 6.55 | 344341 | 22432.07 | 0.74% |
| 2025-12-18 | 6.55 | 6.55 | 0.14 | 2.18% | 6.49 | 6.60 | 446620 | 29218.13 | 0.96% |
| 2025-12-17 | 6.40 | 6.41 | -0.01 | -0.16% | 6.31 | 6.43 | 228344 | 14545.74 | 0.49% |
| 2025-12-16 | 6.54 | 6.42 | -0.14 | -2.13% | 6.39 | 6.55 | 345789 | 22267.44 | 0.75% |
| 2025-12-15 | 6.49 | 6.56 | 0.12 | 1.86% | 6.48 | 6.62 | 377571 | 24824.53 | 0.81% |
| 2025-12-12 | 6.46 | 6.44 | -0.04 | -0.62% | 6.44 | 6.51 | 247843 | 16041.82 | 0.53% |
| 2025-12-11 | 6.56 | 6.48 | -0.08 | -1.22% | 6.47 | 6.59 | 244769 | 15982.29 | 0.53% |
| 2025-12-10 | 6.52 | 6.56 | 0.05 | 0.77% | 6.52 | 6.58 | 257779 | 16883.50 | 0.56% |
| 2025-12-09 | 6.63 | 6.51 | -0.14 | -2.11% | 6.51 | 6.63 | 438951 | 28736.10 | 0.95% |
| 2025-12-08 | 6.68 | 6.65 | -0.07 | -1.04% | 6.64 | 6.69 | 333823 | 22212.66 | 0.72% |
| 2025-12-05 | 6.73 | 6.72 | 0.01 | 0.15% | 6.67 | 6.73 | 224793 | 15041.92 | 0.48% |
| 2025-12-04 | 6.74 | 6.71 | -0.04 | -0.59% | 6.67 | 6.75 | 232874 | 15609.43 | 0.50% |
| 2025-12-03 | 6.75 | 6.75 | -0.02 | -0.30% | 6.71 | 6.80 | 280530 | 18961.38 | 0.60% |
| 2025-12-02 | 6.80 | 6.77 | -0.04 | -0.59% | 6.73 | 6.80 | 222864 | 15065.37 | 0.48% |
| 2025-12-01 | 6.73 | 6.81 | 0.08 | 1.19% | 6.72 | 6.81 | 283553 | 19206.88 | 0.61% |
| 2025-11-28 | 6.69 | 6.73 | 0.00 | 0.00% | 6.68 | 6.74 | 208902 | 14017.16 | 0.45% |
| 2025-11-27 | 6.71 | 6.73 | 0.01 | 0.15% | 6.66 | 6.74 | 306175 | 20521.40 | 0.66% |
| 2025-11-26 | 6.70 | 6.72 | -0.03 | -0.44% | 6.68 | 6.74 | 244330 | 16401.02 | 0.53% |
| 2025-11-25 | 6.72 | 6.75 | 0.04 | 0.60% | 6.70 | 6.78 | 268748 | 18144.77 | 0.58% |
| 2025-11-24 | 6.75 | 6.71 | -0.01 | -0.15% | 6.66 | 6.76 | 312452 | 20934.43 | 0.67% |
| 2025-11-21 | 6.84 | 6.72 | -0.18 | -2.61% | 6.69 | 6.88 | 542917 | 36663.67 | 1.17% |
| 2025-11-20 | 6.99 | 6.90 | -0.12 | -1.71% | 6.90 | 6.99 | 385261 | 26736.17 | 0.83% |
| 2025-11-19 | 6.99 | 7.02 | 0.00 | 0.00% | 6.97 | 7.04 | 372069 | 26046.90 | 0.80% |
| 2025-11-18 | 7.20 | 7.02 | -0.26 | -3.57% | 7.01 | 7.20 | 913905 | 64696.59 | 1.97% |
| 2025-11-17 | 7.22 | 7.28 | 0.07 | 0.97% | 7.17 | 7.29 | 626660 | 45422.57 | 1.35% |
| 2025-11-14 | 7.27 | 7.21 | -0.10 | -1.37% | 7.20 | 7.31 | 661846 | 47892.16 | 1.43% |
| 2025-11-13 | 7.24 | 7.31 | 0.05 | 0.69% | 7.21 | 7.31 | 554098 | 40285.50 | 1.19% |
| 2025-11-12 | 7.30 | 7.26 | -0.06 | -0.82% | 7.22 | 7.35 | 687652 | 49951.57 | 1.48% |
| 2025-11-11 | 7.54 | 7.32 | -0.21 | -2.79% | 7.29 | 7.55 | 1102476 | 81004.09 | 2.38% |
| 2025-11-10 | 7.47 | 7.53 | 0.05 | 0.67% | 7.44 | 7.60 | 898498 | 67722.10 | 1.94% |
| 2025-11-07 | 7.45 | 7.48 | -0.01 | -0.13% | 7.43 | 7.57 | 750265 | 56152.86 | 1.62% |
| 2025-11-06 | 7.45 | 7.49 | 0.09 | 1.22% | 7.38 | 7.52 | 1149100 | 85821.41 | 2.48% |
| 2025-11-05 | 7.24 | 7.40 | 0.13 | 1.79% | 7.20 | 7.49 | 945982 | 69695.02 | 2.04% |
| 2025-11-04 | 7.33 | 7.27 | -0.08 | -1.09% | 7.23 | 7.39 | 680092 | 49645.55 | 1.47% |
| 2025-11-03 | 7.32 | 7.35 | 0.03 | 0.41% | 7.32 | 7.46 | 744472 | 54946.67 | 1.60% |
| 2025-10-31 | 7.35 | 7.32 | -0.01 | -0.14% | 7.29 | 7.37 | 562193 | 41162.13 | 1.21% |
| 2025-10-30 | 7.43 | 7.33 | -0.12 | -1.61% | 7.32 | 7.51 | 924290 | 68440.39 | 1.99% |
| 2025-10-29 | 7.30 | 7.45 | 0.15 | 2.05% | 7.26 | 7.49 | 983767 | 72615.84 | 2.12% |
| 2025-10-28 | 7.35 | 7.34 | -0.06 | -0.81% | 7.27 | 7.38 | 723822 | 52879.45 | 1.56% |
| 2025-10-27 | 7.36 | 7.40 | -0.02 | -0.27% | 7.24 | 7.48 | 1013409 | 74501.61 | 2.18% |
| 2025-10-24 | 7.50 | 7.42 | -0.18 | -2.37% | 7.36 | 7.54 | 1360824 | 100897.48 | 2.93% |
| 2025-10-23 | 7.27 | 7.60 | 0.35 | 4.83% | 7.26 | 7.66 | 2206437 | 165683.72 | 4.76% |
| 2025-10-22 | 7.38 | 7.25 | -0.19 | -2.55% | 7.24 | 7.42 | 854931 | 62423.78 | 1.84% |
| 2025-10-21 | 7.48 | 7.44 | -0.11 | -1.46% | 7.36 | 7.48 | 1341615 | 99416.07 | 2.89% |
| 2025-10-20 | 7.36 | 7.55 | 0.29 | 3.99% | 7.33 | 7.55 | 1805636 | 135010.50 | 3.89% |
| 2025-10-17 | 7.39 | 7.26 | -0.18 | -2.42% | 7.26 | 7.55 | 1094980 | 80777.73 | 2.36% |
| 2025-10-16 | 7.31 | 7.44 | 0.13 | 1.78% | 7.30 | 7.46 | 1295348 | 95775.98 | 2.79% |
| 2025-10-15 | 7.30 | 7.31 | 0.01 | 0.14% | 7.23 | 7.37 | 750806 | 54667.78 | 1.62% |
| 2025-10-14 | 7.20 | 7.30 | 0.10 | 1.39% | 7.19 | 7.40 | 1142926 | 83622.12 | 2.46% |
| 2025-10-13 | 7.13 | 7.20 | -0.12 | -1.64% | 7.07 | 7.23 | 820311 | 58700.49 | 1.77% |
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。
