| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 6.89 | 6.89 | -0.03 | -0.43% | 6.87 | 6.95 | 270329 | 18679.77 | 0.58% |
| 2025-02-28 | 6.96 | 6.92 | -0.07 | -1.00% | 6.85 | 6.98 | 527227 | 36387.43 | 1.14% |
| 2025-02-27 | 7.10 | 6.99 | -0.11 | -1.55% | 6.96 | 7.11 | 409014 | 28648.51 | 0.88% |
| 2025-02-26 | 7.00 | 7.10 | 0.10 | 1.43% | 6.98 | 7.12 | 428383 | 30305.34 | 0.92% |
| 2025-02-25 | 6.93 | 7.00 | 0.04 | 0.57% | 6.88 | 7.04 | 387853 | 27124.82 | 0.84% |
| 2025-02-24 | 6.95 | 6.96 | -0.01 | -0.14% | 6.90 | 6.99 | 296175 | 20583.23 | 0.64% |
| 2025-02-21 | 6.95 | 6.97 | 0.01 | 0.14% | 6.95 | 7.01 | 323912 | 22594.53 | 0.70% |
| 2025-02-20 | 7.00 | 6.96 | -0.05 | -0.71% | 6.94 | 7.01 | 371556 | 25857.92 | 0.80% |
| 2025-02-19 | 7.05 | 7.01 | -0.06 | -0.85% | 6.97 | 7.05 | 535856 | 37526.14 | 1.15% |
| 2025-02-18 | 7.20 | 7.07 | -0.12 | -1.67% | 7.04 | 7.21 | 436095 | 31023.68 | 0.94% |
| 2025-02-17 | 7.18 | 7.19 | 0.02 | 0.28% | 7.12 | 7.21 | 331471 | 23741.69 | 0.71% |
| 2025-02-14 | 7.18 | 7.17 | -0.01 | -0.14% | 7.12 | 7.19 | 232003 | 16596.49 | 0.50% |
| 2025-02-13 | 7.13 | 7.18 | 0.05 | 0.70% | 7.11 | 7.21 | 345926 | 24821.08 | 0.75% |
| 2025-02-12 | 7.18 | 7.13 | -0.07 | -0.97% | 7.08 | 7.18 | 410007 | 29203.46 | 0.88% |
| 2025-02-11 | 7.27 | 7.20 | -0.08 | -1.10% | 7.17 | 7.30 | 352076 | 25381.00 | 0.76% |
| 2025-02-10 | 7.32 | 7.28 | -0.03 | -0.41% | 7.23 | 7.35 | 327347 | 23794.65 | 0.71% |
| 2025-02-07 | 7.22 | 7.31 | 0.05 | 0.69% | 7.18 | 7.34 | 387453 | 28233.60 | 0.83% |
| 2025-02-06 | 7.21 | 7.26 | 0.02 | 0.28% | 7.16 | 7.26 | 280370 | 20206.31 | 0.60% |
| 2025-02-05 | 7.44 | 7.24 | -0.17 | -2.29% | 7.21 | 7.45 | 359191 | 26117.85 | 0.77% |
| 2025-01-27 | 7.45 | 7.41 | -0.04 | -0.54% | 7.40 | 7.51 | 267656 | 19916.87 | 0.58% |
| 2025-01-24 | 7.42 | 7.45 | 0.00 | 0.00% | 7.41 | 7.50 | 201066 | 14971.08 | 0.43% |
| 2025-01-23 | 7.51 | 7.45 | -0.01 | -0.13% | 7.44 | 7.60 | 217122 | 16288.87 | 0.47% |
| 2025-01-22 | 7.50 | 7.46 | -0.04 | -0.53% | 7.44 | 7.51 | 153549 | 11469.08 | 0.33% |
| 2025-01-21 | 7.65 | 7.50 | -0.13 | -1.70% | 7.46 | 7.66 | 272644 | 20457.84 | 0.59% |
| 2025-01-20 | 7.73 | 7.63 | -0.09 | -1.17% | 7.61 | 7.75 | 238427 | 18255.84 | 0.51% |
| 2025-01-17 | 7.78 | 7.72 | -0.09 | -1.15% | 7.69 | 7.82 | 186795 | 14434.92 | 0.40% |
| 2025-01-16 | 7.82 | 7.81 | 0.04 | 0.51% | 7.75 | 7.93 | 245926 | 19308.15 | 0.53% |
| 2025-01-15 | 7.73 | 7.77 | 0.02 | 0.26% | 7.67 | 7.81 | 180229 | 13968.12 | 0.39% |
| 2025-01-14 | 7.62 | 7.75 | 0.12 | 1.57% | 7.60 | 7.75 | 205563 | 15801.06 | 0.44% |
| 2025-01-13 | 7.64 | 7.63 | -0.02 | -0.26% | 7.58 | 7.70 | 175193 | 13357.29 | 0.38% |
| 2025-01-10 | 7.83 | 7.65 | -0.15 | -1.92% | 7.65 | 7.83 | 207923 | 16041.06 | 0.45% |
| 2025-01-09 | 7.91 | 7.80 | -0.12 | -1.52% | 7.78 | 7.91 | 209177 | 16368.71 | 0.45% |
| 2025-01-08 | 7.94 | 7.92 | -0.05 | -0.63% | 7.83 | 7.97 | 177210 | 13989.80 | 0.38% |
| 2025-01-07 | 7.98 | 7.97 | -0.04 | -0.50% | 7.87 | 8.08 | 207717 | 16517.96 | 0.45% |
| 2025-01-06 | 7.84 | 8.01 | 0.15 | 1.91% | 7.82 | 8.14 | 378915 | 30315.33 | 0.82% |
| 2025-01-03 | 7.88 | 7.86 | -0.05 | -0.63% | 7.81 | 8.10 | 333507 | 26575.12 | 0.72% |
| 2025-01-02 | 8.23 | 7.91 | -0.33 | -4.00% | 7.86 | 8.27 | 448903 | 36068.85 | 0.97% |
| 2024-12-31 | 8.29 | 8.24 | -0.04 | -0.48% | 8.23 | 8.35 | 364101 | 30161.53 | 0.78% |
| 2024-12-30 | 8.10 | 8.28 | 0.16 | 1.97% | 8.10 | 8.33 | 404446 | 33364.98 | 0.87% |
| 2024-12-27 | 8.08 | 8.12 | 0.01 | 0.12% | 8.05 | 8.14 | 234971 | 19037.52 | 0.51% |
| 2024-12-26 | 8.10 | 8.11 | -0.01 | -0.12% | 8.08 | 8.13 | 172222 | 13954.73 | 0.37% |
| 2024-12-25 | 8.14 | 8.12 | -0.02 | -0.25% | 8.05 | 8.18 | 339864 | 27638.15 | 0.73% |
| 2024-12-24 | 8.10 | 8.14 | 0.03 | 0.37% | 8.02 | 8.17 | 363247 | 29415.42 | 0.78% |
| 2024-12-23 | 8.21 | 8.11 | -0.13 | -1.58% | 8.09 | 8.26 | 339977 | 27786.85 | 0.73% |
| 2024-12-20 | 8.33 | 8.24 | -0.09 | -1.08% | 8.18 | 8.35 | 297264 | 24504.21 | 0.64% |
| 2024-12-19 | 8.41 | 8.33 | -0.14 | -1.65% | 8.25 | 8.41 | 345052 | 28763.51 | 0.74% |
| 2024-12-18 | 8.41 | 8.47 | 0.09 | 1.07% | 8.37 | 8.50 | 315796 | 26719.45 | 0.68% |
| 2024-12-17 | 8.40 | 8.38 | -0.01 | -0.12% | 8.34 | 8.52 | 317899 | 26775.41 | 0.69% |
| 2024-12-16 | 8.27 | 8.39 | 0.11 | 1.33% | 8.27 | 8.50 | 430563 | 36262.30 | 0.93% |
| 2024-12-13 | 8.47 | 8.28 | -0.22 | -2.59% | 8.28 | 8.48 | 485500 | 40698.57 | 1.05% |
| 2024-12-12 | 8.50 | 8.50 | -0.03 | -0.35% | 8.41 | 8.53 | 467489 | 39681.86 | 1.01% |
| 2024-12-11 | 8.21 | 8.53 | 0.29 | 3.52% | 8.20 | 8.53 | 917365 | 77190.24 | 1.98% |
| 2024-12-10 | 8.38 | 8.24 | 0.01 | 0.12% | 8.21 | 8.52 | 826498 | 69068.39 | 1.78% |
| 2024-12-09 | 8.25 | 8.23 | -0.02 | -0.24% | 8.18 | 8.28 | 371959 | 30646.50 | 0.80% |
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。
