| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.29 | 7.25 | -0.03 | -0.41% | 7.21 | 7.35 | 626339 | 45407.68 | 1.35% |
| 2025-08-15 | 7.12 | 7.28 | 0.12 | 1.68% | 7.12 | 7.30 | 649632 | 47081.99 | 1.40% |
| 2025-08-14 | 7.32 | 7.16 | -0.21 | -2.85% | 7.14 | 7.35 | 807961 | 58407.47 | 1.74% |
| 2025-08-13 | 7.43 | 7.37 | -0.14 | -1.86% | 7.35 | 7.44 | 719966 | 53192.81 | 1.55% |
| 2025-08-12 | 7.45 | 7.51 | 0.13 | 1.76% | 7.36 | 7.60 | 993756 | 74164.55 | 2.14% |
| 2025-08-11 | 7.32 | 7.38 | 0.08 | 1.10% | 7.29 | 7.38 | 527095 | 38641.89 | 1.14% |
| 2025-08-08 | 7.30 | 7.30 | -0.05 | -0.68% | 7.25 | 7.35 | 478140 | 34893.21 | 1.03% |
| 2025-08-07 | 7.35 | 7.35 | -0.06 | -0.81% | 7.22 | 7.45 | 755907 | 55396.22 | 1.63% |
| 2025-08-06 | 7.27 | 7.41 | 0.11 | 1.51% | 7.24 | 7.49 | 1034850 | 76350.52 | 2.23% |
| 2025-08-05 | 7.13 | 7.30 | 0.16 | 2.24% | 7.09 | 7.38 | 801607 | 57704.54 | 1.73% |
| 2025-08-04 | 7.00 | 7.14 | 0.07 | 0.99% | 7.00 | 7.16 | 499577 | 35384.03 | 1.08% |
| 2025-08-01 | 7.02 | 7.07 | 0.02 | 0.28% | 7.02 | 7.15 | 607214 | 43009.14 | 1.31% |
| 2025-07-31 | 7.26 | 7.05 | -0.31 | -4.21% | 7.00 | 7.30 | 1384189 | 98192.80 | 2.98% |
| 2025-07-30 | 7.55 | 7.36 | -0.09 | -1.21% | 7.32 | 7.65 | 1094060 | 81526.67 | 2.36% |
| 2025-07-29 | 7.27 | 7.45 | 0.15 | 2.05% | 7.21 | 7.48 | 1230285 | 90199.90 | 2.65% |
| 2025-07-28 | 7.39 | 7.30 | -0.47 | -6.05% | 7.27 | 7.51 | 1705188 | 125504.20 | 3.67% |
| 2025-07-25 | 7.89 | 7.77 | -0.10 | -1.27% | 7.66 | 8.16 | 1997272 | 157081.48 | 4.30% |
| 2025-07-24 | 7.54 | 7.87 | 0.19 | 2.47% | 7.43 | 8.00 | 2535318 | 195897.16 | 5.46% |
| 2025-07-23 | 8.00 | 7.68 | 0.14 | 1.86% | 7.53 | 8.00 | 3252608 | 250711.11 | 7.01% |
| 2025-07-22 | 6.97 | 7.54 | 0.69 | 10.07% | 6.85 | 7.54 | 2794669 | 203830.45 | 6.02% |
| 2025-07-21 | 6.68 | 6.85 | 0.25 | 3.79% | 6.63 | 6.85 | 1240386 | 83794.25 | 2.67% |
| 2025-07-18 | 6.57 | 6.60 | 0.17 | 2.64% | 6.56 | 6.71 | 1246275 | 82766.39 | 2.69% |
| 2025-07-17 | 6.41 | 6.43 | 0.02 | 0.31% | 6.37 | 6.46 | 337998 | 21652.94 | 0.73% |
| 2025-07-16 | 6.43 | 6.41 | -0.03 | -0.47% | 6.39 | 6.45 | 398856 | 25580.91 | 0.86% |
| 2025-07-15 | 6.63 | 6.44 | -0.20 | -3.01% | 6.42 | 6.64 | 803995 | 52161.00 | 1.73% |
| 2025-07-14 | 6.64 | 6.64 | -0.02 | -0.30% | 6.57 | 6.72 | 801285 | 53250.54 | 1.73% |
| 2025-07-11 | 6.67 | 6.66 | 0.09 | 1.37% | 6.55 | 6.71 | 1114588 | 73943.23 | 2.40% |
| 2025-07-10 | 6.70 | 6.79 | 0.02 | 0.30% | 6.68 | 6.84 | 1013747 | 68702.48 | 2.18% |
| 2025-07-09 | 6.54 | 6.77 | 0.26 | 3.99% | 6.53 | 6.79 | 1191070 | 79174.42 | 2.57% |
| 2025-07-08 | 6.45 | 6.51 | 0.05 | 0.77% | 6.42 | 6.54 | 460031 | 29850.74 | 0.99% |
| 2025-07-07 | 6.44 | 6.46 | 0.04 | 0.62% | 6.41 | 6.50 | 313178 | 20171.67 | 0.67% |
| 2025-07-04 | 6.50 | 6.42 | -0.08 | -1.23% | 6.42 | 6.57 | 621927 | 40338.51 | 1.34% |
| 2025-07-03 | 6.47 | 6.50 | 0.01 | 0.15% | 6.40 | 6.55 | 563826 | 36472.52 | 1.22% |
| 2025-07-02 | 6.31 | 6.49 | 0.16 | 2.53% | 6.30 | 6.49 | 709986 | 45458.66 | 1.53% |
| 2025-07-01 | 6.37 | 6.33 | -0.07 | -1.09% | 6.29 | 6.38 | 503731 | 31807.15 | 1.09% |
| 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% |
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。
