| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
