| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.08 | 5.52 | 0.23 | 4.35% | 4.84 | 5.61 | 2064706 | 109416.70 | 16.95% |
| 2026-03-24 | 5.15 | 5.29 | -0.14 | -2.58% | 4.99 | 5.34 | 1717082 | 89305.58 | 14.09% |
| 2026-03-23 | 5.10 | 5.43 | 0.34 | 6.68% | 5.00 | 5.60 | 2437240 | 127747.51 | 20.00% |
| 2026-03-20 | 4.75 | 5.09 | 0.25 | 5.17% | 4.68 | 5.32 | 2086487 | 106558.93 | 17.12% |
| 2026-03-19 | 5.09 | 4.84 | -0.08 | -1.63% | 4.81 | 5.13 | 1350405 | 67270.91 | 11.08% |
| 2026-03-18 | 5.17 | 4.92 | -0.31 | -5.93% | 4.88 | 5.26 | 1447990 | 72632.30 | 11.88% |
| 2026-03-17 | 5.09 | 5.23 | -0.05 | -0.95% | 5.08 | 5.41 | 1830622 | 95594.95 | 15.02% |
| 2026-03-16 | 5.72 | 5.28 | -0.37 | -6.55% | 5.15 | 5.85 | 2669847 | 145373.20 | 21.91% |
| 2026-03-13 | 5.65 | 5.65 | 0.51 | 9.92% | 5.65 | 5.65 | 715968 | 40452.21 | 5.88% |
| 2026-03-12 | 4.71 | 5.14 | 0.47 | 10.06% | 4.65 | 5.14 | 1376476 | 68212.02 | 11.30% |
| 2026-03-11 | 4.69 | 4.67 | -0.01 | -0.21% | 4.54 | 4.69 | 498140 | 22995.85 | 4.09% |
| 2026-03-10 | 4.59 | 4.68 | -0.14 | -2.90% | 4.59 | 4.82 | 611765 | 28796.75 | 5.02% |
| 2026-03-09 | 4.92 | 4.82 | 0.08 | 1.69% | 4.81 | 5.01 | 910223 | 44505.09 | 7.47% |
| 2026-03-06 | 4.69 | 4.74 | -0.04 | -0.84% | 4.59 | 4.77 | 503410 | 23562.93 | 4.13% |
| 2026-03-05 | 4.73 | 4.78 | 0.00 | 0.00% | 4.64 | 4.84 | 619916 | 29370.82 | 5.09% |
| 2026-03-04 | 4.82 | 4.78 | -0.12 | -2.45% | 4.58 | 4.85 | 826294 | 39174.84 | 6.78% |
| 2026-03-03 | 4.81 | 4.90 | 0.16 | 3.38% | 4.74 | 5.08 | 1460983 | 71645.35 | 11.99% |
| 2026-03-02 | 4.80 | 4.74 | -0.06 | -1.25% | 4.69 | 4.85 | 736941 | 35097.95 | 6.05% |
| 2026-02-27 | 4.56 | 4.80 | 0.25 | 5.49% | 4.53 | 4.82 | 939060 | 44233.67 | 7.71% |
| 2026-02-26 | 4.54 | 4.55 | 0.02 | 0.44% | 4.51 | 4.68 | 453798 | 20772.96 | 3.72% |
| 2026-02-25 | 4.46 | 4.53 | 0.06 | 1.34% | 4.43 | 4.58 | 499258 | 22589.08 | 4.10% |
| 2026-02-24 | 4.33 | 4.47 | 0.18 | 4.20% | 4.33 | 4.48 | 533975 | 23687.00 | 4.38% |
| 2026-02-13 | 4.34 | 4.29 | -0.07 | -1.61% | 4.29 | 4.40 | 293188 | 12714.62 | 2.41% |
| 2026-02-12 | 4.38 | 4.36 | -0.05 | -1.13% | 4.33 | 4.50 | 313226 | 13735.86 | 2.57% |
| 2026-02-11 | 4.36 | 4.41 | 0.02 | 0.46% | 4.31 | 4.45 | 359325 | 15756.95 | 2.95% |
| 2026-02-10 | 4.44 | 4.39 | -0.03 | -0.68% | 4.33 | 4.47 | 342456 | 15071.75 | 2.81% |
| 2026-02-09 | 4.37 | 4.42 | 0.10 | 2.31% | 4.33 | 4.47 | 449107 | 19802.06 | 3.69% |
| 2026-02-06 | 4.30 | 4.32 | -0.04 | -0.92% | 4.24 | 4.38 | 418412 | 18016.63 | 3.43% |
| 2026-02-05 | 4.45 | 4.36 | -0.22 | -4.80% | 4.36 | 4.46 | 630163 | 27683.35 | 5.17% |
| 2026-02-04 | 4.22 | 4.58 | 0.33 | 7.76% | 4.22 | 4.60 | 1146751 | 51148.23 | 9.41% |
| 2026-02-03 | 4.28 | 4.25 | -0.04 | -0.93% | 4.19 | 4.38 | 457565 | 19411.68 | 3.76% |
| 2026-02-02 | 4.48 | 4.29 | -0.25 | -5.51% | 4.22 | 4.53 | 744840 | 32113.35 | 6.11% |
| 2026-01-30 | 4.52 | 4.54 | 0.05 | 1.11% | 4.51 | 4.78 | 1147566 | 53130.46 | 9.42% |
| 2026-01-29 | 4.36 | 4.49 | 0.09 | 2.05% | 4.35 | 4.56 | 771175 | 34487.00 | 6.33% |
| 2026-01-28 | 4.27 | 4.40 | 0.15 | 3.53% | 4.24 | 4.46 | 636654 | 27800.71 | 5.23% |
| 2026-01-27 | 4.35 | 4.25 | -0.10 | -2.30% | 4.20 | 4.41 | 453619 | 19318.01 | 3.72% |
| 2026-01-26 | 4.38 | 4.35 | -0.22 | -4.81% | 4.31 | 4.42 | 728232 | 31747.68 | 5.98% |
| 2026-01-23 | 4.58 | 4.57 | -0.04 | -0.87% | 4.52 | 4.61 | 517132 | 23509.08 | 4.24% |
| 2026-01-22 | 4.48 | 4.61 | 0.11 | 2.44% | 4.46 | 4.67 | 735726 | 33626.26 | 6.04% |
| 2026-01-21 | 4.60 | 4.50 | -0.19 | -4.05% | 4.41 | 4.61 | 691243 | 31011.98 | 5.67% |
| 2026-01-20 | 4.51 | 4.69 | 0.18 | 3.99% | 4.47 | 4.77 | 1053507 | 48813.69 | 8.65% |
| 2026-01-19 | 4.57 | 4.51 | 0.02 | 0.45% | 4.44 | 4.57 | 503566 | 22636.92 | 4.13% |
| 2026-01-16 | 4.47 | 4.49 | 0.07 | 1.58% | 4.38 | 4.52 | 493912 | 21955.11 | 4.05% |
| 2026-01-15 | 4.45 | 4.42 | -0.04 | -0.90% | 4.37 | 4.49 | 354053 | 15672.80 | 2.91% |
| 2026-01-14 | 4.46 | 4.46 | 0.02 | 0.45% | 4.38 | 4.49 | 553956 | 24667.31 | 4.55% |
| 2026-01-13 | 4.59 | 4.44 | -0.13 | -2.84% | 4.41 | 4.60 | 588033 | 26302.05 | 4.83% |
| 2026-01-12 | 4.54 | 4.57 | 0.05 | 1.11% | 4.49 | 4.59 | 690460 | 31324.45 | 5.67% |
| 2026-01-09 | 4.50 | 4.52 | -0.05 | -1.09% | 4.45 | 4.55 | 648450 | 29190.96 | 5.32% |
| 2026-01-08 | 4.60 | 4.57 | -0.11 | -2.35% | 4.46 | 4.69 | 1060004 | 48478.56 | 8.70% |
| 2026-01-07 | 4.36 | 4.68 | 0.35 | 8.08% | 4.29 | 4.75 | 1505827 | 68310.48 | 12.36% |
| 2026-01-06 | 4.22 | 4.33 | 0.13 | 3.10% | 4.22 | 4.34 | 498125 | 21386.90 | 4.09% |
| 2026-01-05 | 4.23 | 4.20 | 0.03 | 0.72% | 4.17 | 4.23 | 272319 | 11434.83 | 2.24% |
| 2025-12-31 | 4.21 | 4.17 | -0.04 | -0.95% | 4.12 | 4.21 | 263107 | 10934.50 | 2.16% |
| 2025-12-30 | 4.25 | 4.21 | -0.05 | -1.17% | 4.18 | 4.26 | 254629 | 10739.48 | 2.09% |
| 2025-12-29 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.34 | 324437 | 13931.42 | 2.66% |
| 2025-12-26 | 4.24 | 4.29 | 0.04 | 0.94% | 4.23 | 4.30 | 319721 | 13680.72 | 2.62% |
| 2025-12-25 | 4.25 | 4.25 | -0.02 | -0.47% | 4.22 | 4.27 | 235513 | 9994.35 | 1.93% |
| 2025-12-24 | 4.26 | 4.27 | 0.01 | 0.23% | 4.21 | 4.28 | 229290 | 9742.46 | 1.88% |
| 2025-12-23 | 4.31 | 4.26 | -0.05 | -1.16% | 4.24 | 4.32 | 229656 | 9808.68 | 1.88% |
| 2025-12-22 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.33 | 317904 | 13624.75 | 2.61% |
| 2025-12-19 | 4.21 | 4.27 | 0.00 | 0.00% | 4.17 | 4.27 | 306461 | 12946.99 | 2.52% |
| 2025-12-18 | 4.25 | 4.27 | 0.07 | 1.67% | 4.18 | 4.29 | 375268 | 15894.00 | 3.08% |
| 2025-12-17 | 4.24 | 4.20 | -0.01 | -0.24% | 4.10 | 4.24 | 291838 | 12119.36 | 2.40% |
| 2025-12-16 | 4.48 | 4.21 | -0.27 | -6.03% | 4.21 | 4.48 | 507782 | 21767.56 | 4.17% |
| 2025-12-15 | 4.44 | 4.48 | 0.00 | 0.00% | 4.40 | 4.56 | 405663 | 18227.53 | 3.33% |
| 2025-12-12 | 4.44 | 4.48 | 0.06 | 1.36% | 4.43 | 4.53 | 478157 | 21378.05 | 3.92% |
| 2025-12-11 | 4.39 | 4.42 | 0.05 | 1.14% | 4.35 | 4.51 | 486142 | 21538.25 | 3.99% |
| 2025-12-10 | 4.35 | 4.37 | 0.00 | 0.00% | 4.33 | 4.41 | 289629 | 12659.49 | 2.38% |
| 2025-12-09 | 4.46 | 4.37 | -0.08 | -1.80% | 4.35 | 4.47 | 348936 | 15299.85 | 2.86% |
| 2025-12-08 | 4.39 | 4.45 | 0.00 | 0.00% | 4.32 | 4.46 | 545400 | 23862.50 | 4.48% |
| 2025-12-05 | 4.51 | 4.45 | -0.07 | -1.55% | 4.37 | 4.52 | 448081 | 19832.04 | 3.68% |
| 2025-12-04 | 4.74 | 4.52 | -0.28 | -5.83% | 4.50 | 4.74 | 764316 | 34921.95 | 6.27% |
| 2025-12-03 | 4.52 | 4.80 | 0.25 | 5.49% | 4.48 | 4.80 | 1144545 | 53539.77 | 9.39% |
| 2025-12-02 | 4.54 | 4.55 | 0.04 | 0.89% | 4.47 | 4.59 | 545945 | 24794.30 | 4.48% |
| 2025-12-01 | 4.55 | 4.51 | 0.01 | 0.22% | 4.47 | 4.56 | 322997 | 14585.06 | 2.65% |
| 2025-11-28 | 4.42 | 4.50 | 0.05 | 1.12% | 4.38 | 4.50 | 334767 | 14960.72 | 2.75% |
| 2025-11-27 | 4.41 | 4.45 | 0.02 | 0.45% | 4.36 | 4.52 | 411509 | 18335.25 | 3.38% |
| 2025-11-26 | 4.45 | 4.43 | -0.04 | -0.89% | 4.41 | 4.50 | 298109 | 13244.82 | 2.45% |
| 2025-11-25 | 4.39 | 4.47 | 0.09 | 2.05% | 4.39 | 4.48 | 356862 | 15880.19 | 2.93% |
| 2025-11-24 | 4.43 | 4.38 | -0.04 | -0.90% | 4.31 | 4.47 | 398726 | 17465.83 | 3.27% |
郑州煤电(600121)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。
