| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.19 | 7.32 | 0.13 | 1.81% | 7.12 | 7.44 | 1173802 | 86192.97 | 2.53% |
| 2025-10-09 | 6.96 | 7.19 | 0.24 | 3.45% | 6.94 | 7.21 | 796091 | 56337.68 | 1.72% |
| 2025-09-30 | 6.92 | 6.95 | 0.00 | 0.00% | 6.90 | 6.99 | 444592 | 30924.96 | 0.96% |
| 2025-09-29 | 7.04 | 6.95 | -0.18 | -2.52% | 6.82 | 7.04 | 821917 | 56958.07 | 1.77% |
| 2025-09-26 | 7.18 | 7.13 | -0.06 | -0.83% | 7.12 | 7.26 | 561911 | 40390.95 | 1.21% |
| 2025-09-25 | 7.21 | 7.19 | -0.05 | -0.69% | 7.13 | 7.22 | 576808 | 41353.09 | 1.24% |
| 2025-09-24 | 7.21 | 7.24 | -0.01 | -0.14% | 7.12 | 7.28 | 710743 | 51143.04 | 1.53% |
| 2025-09-23 | 7.25 | 7.25 | -0.05 | -0.68% | 7.13 | 7.33 | 809842 | 58525.92 | 1.75% |
| 2025-09-22 | 7.45 | 7.30 | -0.13 | -1.75% | 7.23 | 7.46 | 839031 | 61339.64 | 1.81% |
| 2025-09-19 | 7.24 | 7.43 | 0.19 | 2.62% | 7.22 | 7.44 | 1072716 | 78955.66 | 2.31% |
| 2025-09-18 | 7.41 | 7.24 | -0.26 | -3.47% | 7.17 | 7.43 | 1231346 | 90083.52 | 2.65% |
| 2025-09-17 | 7.19 | 7.50 | 0.20 | 2.74% | 7.10 | 7.55 | 1826061 | 135330.38 | 3.94% |
| 2025-09-16 | 7.42 | 7.30 | 0.07 | 0.97% | 7.23 | 7.49 | 1418179 | 104054.85 | 3.06% |
| 2025-09-15 | 6.98 | 7.23 | 0.28 | 4.03% | 6.92 | 7.31 | 1477414 | 105369.37 | 3.18% |
| 2025-09-12 | 6.90 | 6.95 | 0.01 | 0.14% | 6.86 | 6.99 | 690820 | 47793.52 | 1.49% |
| 2025-09-11 | 6.95 | 6.94 | 0.05 | 0.73% | 6.86 | 7.05 | 649192 | 44899.16 | 1.40% |
| 2025-09-10 | 6.99 | 6.89 | -0.13 | -1.85% | 6.86 | 7.00 | 494730 | 34151.67 | 1.07% |
| 2025-09-09 | 7.01 | 7.02 | -0.01 | -0.14% | 6.98 | 7.10 | 425760 | 29947.24 | 0.92% |
| 2025-09-08 | 6.96 | 7.03 | -0.02 | -0.28% | 6.91 | 7.07 | 466837 | 32692.32 | 1.01% |
| 2025-09-05 | 6.77 | 7.05 | 0.30 | 4.44% | 6.75 | 7.09 | 715269 | 49442.80 | 1.54% |
| 2025-09-04 | 6.70 | 6.75 | 0.02 | 0.30% | 6.68 | 6.78 | 449019 | 30252.90 | 0.97% |
| 2025-09-03 | 6.95 | 6.73 | -0.22 | -3.17% | 6.70 | 7.00 | 641596 | 43699.08 | 1.38% |
| 2025-09-02 | 7.02 | 6.95 | -0.07 | -1.00% | 6.93 | 7.05 | 432937 | 30199.16 | 0.93% |
| 2025-09-01 | 6.99 | 7.02 | -0.04 | -0.57% | 6.91 | 7.08 | 476786 | 33373.48 | 1.03% |
| 2025-08-29 | 7.08 | 7.06 | -0.05 | -0.70% | 7.04 | 7.17 | 655171 | 46498.27 | 1.41% |
| 2025-08-28 | 7.14 | 7.11 | -0.08 | -1.11% | 6.96 | 7.17 | 783571 | 55526.27 | 1.69% |
| 2025-08-27 | 7.40 | 7.19 | -0.26 | -3.49% | 7.18 | 7.41 | 964502 | 70312.02 | 2.08% |
| 2025-08-26 | 7.48 | 7.45 | -0.03 | -0.40% | 7.44 | 7.55 | 816843 | 61172.48 | 1.76% |
| 2025-08-25 | 7.38 | 7.48 | 0.18 | 2.47% | 7.36 | 7.53 | 1076354 | 80057.16 | 2.32% |
| 2025-08-22 | 7.31 | 7.30 | -0.03 | -0.41% | 7.21 | 7.31 | 526639 | 38180.41 | 1.13% |
| 2025-08-21 | 7.23 | 7.33 | 0.11 | 1.52% | 7.20 | 7.35 | 717700 | 52385.15 | 1.55% |
| 2025-08-20 | 7.18 | 7.22 | -0.02 | -0.28% | 7.17 | 7.24 | 375892 | 27038.94 | 0.81% |
| 2025-08-19 | 7.22 | 7.24 | -0.01 | -0.14% | 7.18 | 7.25 | 471777 | 34021.18 | 1.02% |
| 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% |
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。
