| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.08 | 4.05 | -0.05 | -1.22% | 4.04 | 4.12 | 257504 | 10474.27 | 2.11% |
| 2025-04-01 | 4.03 | 4.10 | 0.05 | 1.23% | 4.03 | 4.17 | 330920 | 13592.58 | 2.72% |
| 2025-03-31 | 4.04 | 4.05 | 0.06 | 1.50% | 4.01 | 4.20 | 519108 | 21304.21 | 4.26% |
| 2025-03-28 | 4.10 | 3.99 | -0.12 | -2.92% | 3.98 | 4.10 | 255644 | 10280.23 | 2.10% |
| 2025-03-27 | 4.15 | 4.11 | -0.07 | -1.67% | 4.06 | 4.18 | 352887 | 14469.63 | 2.90% |
| 2025-03-26 | 4.15 | 4.18 | -0.02 | -0.48% | 4.13 | 4.22 | 374926 | 15647.08 | 3.08% |
| 2025-03-25 | 4.04 | 4.20 | 0.19 | 4.74% | 3.98 | 4.20 | 599837 | 24787.25 | 4.92% |
| 2025-03-24 | 4.08 | 4.01 | -0.08 | -1.96% | 3.95 | 4.12 | 376789 | 15162.35 | 3.09% |
| 2025-03-21 | 4.10 | 4.09 | -0.04 | -0.97% | 4.06 | 4.19 | 445583 | 18376.79 | 3.66% |
| 2025-03-20 | 4.08 | 4.13 | 0.04 | 0.98% | 4.05 | 4.28 | 681904 | 28588.19 | 5.60% |
| 2025-03-19 | 4.07 | 4.09 | 0.00 | 0.00% | 4.05 | 4.20 | 413635 | 17025.33 | 3.39% |
| 2025-03-18 | 4.08 | 4.09 | 0.01 | 0.25% | 4.02 | 4.12 | 298188 | 12104.68 | 2.45% |
| 2025-03-17 | 4.14 | 4.08 | -0.06 | -1.45% | 4.06 | 4.14 | 398217 | 16312.93 | 3.27% |
| 2025-03-14 | 4.06 | 4.14 | -0.03 | -0.72% | 4.04 | 4.17 | 653850 | 26941.80 | 5.37% |
| 2025-03-13 | 3.89 | 4.17 | 0.27 | 6.92% | 3.87 | 4.25 | 1061700 | 43800.47 | 8.71% |
| 2025-03-12 | 3.95 | 3.90 | -0.06 | -1.52% | 3.88 | 3.99 | 273712 | 10682.23 | 2.25% |
| 2025-03-11 | 3.88 | 3.96 | 0.00 | 0.00% | 3.83 | 3.98 | 424978 | 16668.50 | 3.49% |
| 2025-03-10 | 3.77 | 3.96 | 0.18 | 4.76% | 3.77 | 4.03 | 651248 | 25622.81 | 5.35% |
| 2025-03-07 | 3.71 | 3.78 | 0.06 | 1.61% | 3.68 | 3.85 | 413830 | 15675.66 | 3.40% |
| 2025-03-06 | 3.69 | 3.72 | 0.03 | 0.81% | 3.65 | 3.73 | 188682 | 6987.73 | 1.55% |
| 2025-03-05 | 3.74 | 3.69 | -0.07 | -1.86% | 3.64 | 3.74 | 231750 | 8515.67 | 1.90% |
| 2025-03-04 | 3.77 | 3.76 | 0.03 | 0.80% | 3.71 | 3.80 | 176193 | 6600.29 | 1.45% |
| 2025-03-03 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.79 | 174150 | 6546.74 | 1.43% |
| 2025-02-28 | 3.80 | 3.72 | -0.08 | -2.11% | 3.71 | 3.82 | 216628 | 8147.60 | 1.78% |
| 2025-02-27 | 3.82 | 3.80 | -0.02 | -0.52% | 3.75 | 3.87 | 213029 | 8094.41 | 1.75% |
| 2025-02-26 | 3.76 | 3.82 | 0.07 | 1.87% | 3.76 | 3.83 | 220651 | 8390.08 | 1.81% |
| 2025-02-25 | 3.78 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 213469 | 8077.00 | 1.75% |
| 2025-02-24 | 3.76 | 3.79 | 0.02 | 0.53% | 3.74 | 3.82 | 172181 | 6510.28 | 1.41% |
| 2025-02-21 | 3.81 | 3.77 | -0.04 | -1.05% | 3.72 | 3.81 | 207006 | 7773.61 | 1.70% |
| 2025-02-20 | 3.75 | 3.81 | 0.04 | 1.06% | 3.74 | 3.81 | 192285 | 7274.24 | 1.58% |
| 2025-02-19 | 3.76 | 3.77 | 0.01 | 0.27% | 3.73 | 3.78 | 166199 | 6227.99 | 1.36% |
| 2025-02-18 | 3.86 | 3.76 | -0.11 | -2.84% | 3.75 | 3.87 | 214378 | 8167.88 | 1.76% |
| 2025-02-17 | 3.83 | 3.87 | 0.04 | 1.04% | 3.79 | 3.89 | 211179 | 8113.83 | 1.73% |
| 2025-02-14 | 3.89 | 3.83 | -0.06 | -1.54% | 3.82 | 3.92 | 214062 | 8257.31 | 1.76% |
| 2025-02-13 | 3.86 | 3.89 | 0.00 | 0.00% | 3.86 | 3.93 | 198693 | 7750.99 | 1.63% |
| 2025-02-12 | 3.90 | 3.89 | 0.00 | 0.00% | 3.85 | 3.94 | 164269 | 6384.56 | 1.35% |
| 2025-02-11 | 3.94 | 3.89 | -0.06 | -1.52% | 3.85 | 3.96 | 177628 | 6892.76 | 1.46% |
| 2025-02-10 | 3.88 | 3.95 | 0.06 | 1.54% | 3.84 | 3.95 | 239186 | 9342.29 | 1.96% |
| 2025-02-07 | 3.80 | 3.89 | 0.08 | 2.10% | 3.78 | 3.91 | 287529 | 11114.51 | 2.36% |
| 2025-02-06 | 3.78 | 3.81 | 0.03 | 0.79% | 3.73 | 3.81 | 195854 | 7405.93 | 1.61% |
| 2025-02-05 | 3.79 | 3.78 | 0.01 | 0.27% | 3.75 | 3.81 | 139626 | 5270.83 | 1.15% |
| 2025-01-27 | 3.80 | 3.77 | -0.04 | -1.05% | 3.76 | 3.90 | 190599 | 7303.25 | 1.56% |
| 2025-01-24 | 3.81 | 3.81 | 0.01 | 0.26% | 3.76 | 3.83 | 138291 | 5253.85 | 1.14% |
| 2025-01-23 | 3.84 | 3.80 | 0.01 | 0.26% | 3.80 | 3.89 | 163809 | 6293.99 | 1.34% |
| 2025-01-22 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 114689 | 4366.55 | 0.94% |
| 2025-01-21 | 3.89 | 3.84 | -0.04 | -1.03% | 3.82 | 3.90 | 144125 | 5541.15 | 1.18% |
| 2025-01-20 | 3.90 | 3.88 | 0.01 | 0.26% | 3.84 | 3.91 | 147859 | 5741.23 | 1.21% |
| 2025-01-17 | 3.91 | 3.87 | -0.04 | -1.02% | 3.85 | 3.91 | 132327 | 5127.33 | 1.09% |
| 2025-01-16 | 3.89 | 3.91 | 0.05 | 1.30% | 3.88 | 3.98 | 251445 | 9888.85 | 2.06% |
| 2025-01-15 | 3.85 | 3.86 | -0.02 | -0.52% | 3.83 | 3.90 | 174687 | 6753.30 | 1.43% |
| 2025-01-14 | 3.75 | 3.88 | 0.13 | 3.47% | 3.75 | 3.88 | 245129 | 9359.46 | 2.01% |
| 2025-01-13 | 3.70 | 3.75 | -0.01 | -0.27% | 3.67 | 3.76 | 148758 | 5538.56 | 1.22% |
| 2025-01-10 | 3.88 | 3.76 | -0.10 | -2.59% | 3.75 | 3.98 | 245303 | 9478.23 | 2.01% |
| 2025-01-09 | 3.85 | 3.86 | -0.01 | -0.26% | 3.80 | 3.89 | 156108 | 6030.15 | 1.28% |
| 2025-01-08 | 3.89 | 3.87 | -0.05 | -1.28% | 3.76 | 3.91 | 233644 | 8961.85 | 1.92% |
| 2025-01-07 | 3.86 | 3.92 | 0.06 | 1.55% | 3.83 | 3.92 | 207167 | 8011.25 | 1.70% |
| 2025-01-06 | 3.90 | 3.86 | -0.05 | -1.28% | 3.79 | 3.99 | 243388 | 9450.03 | 2.00% |
| 2025-01-03 | 4.05 | 3.91 | -0.19 | -4.63% | 3.88 | 4.12 | 356909 | 14207.26 | 2.93% |
| 2025-01-02 | 4.40 | 4.10 | -0.23 | -5.31% | 4.00 | 4.42 | 476254 | 19795.96 | 3.91% |
| 2024-12-31 | 4.29 | 4.33 | 0.01 | 0.23% | 4.29 | 4.51 | 445463 | 19620.31 | 3.66% |
| 2024-12-30 | 4.34 | 4.32 | -0.08 | -1.82% | 4.30 | 4.40 | 302063 | 13102.20 | 2.48% |
| 2024-12-27 | 4.24 | 4.40 | 0.14 | 3.29% | 4.20 | 4.59 | 523113 | 22860.39 | 4.29% |
| 2024-12-26 | 4.33 | 4.26 | -0.09 | -2.07% | 4.22 | 4.33 | 310362 | 13178.03 | 2.55% |
| 2024-12-25 | 4.17 | 4.35 | 0.18 | 4.32% | 4.14 | 4.35 | 538030 | 23052.51 | 4.42% |
| 2024-12-24 | 4.15 | 4.17 | 0.03 | 0.72% | 4.11 | 4.21 | 197558 | 8206.08 | 1.62% |
| 2024-12-23 | 4.27 | 4.14 | -0.12 | -2.82% | 4.10 | 4.28 | 267617 | 11159.92 | 2.20% |
| 2024-12-20 | 4.28 | 4.26 | -0.04 | -0.93% | 4.24 | 4.32 | 241088 | 10303.23 | 1.98% |
| 2024-12-19 | 4.36 | 4.30 | -0.11 | -2.49% | 4.25 | 4.37 | 282610 | 12138.83 | 2.32% |
| 2024-12-18 | 4.38 | 4.41 | 0.03 | 0.68% | 4.37 | 4.48 | 253853 | 11227.32 | 2.08% |
| 2024-12-17 | 4.52 | 4.38 | -0.17 | -3.74% | 4.37 | 4.55 | 362184 | 16038.27 | 2.97% |
| 2024-12-16 | 4.55 | 4.55 | -0.04 | -0.87% | 4.51 | 4.67 | 379386 | 17358.11 | 3.11% |
| 2024-12-13 | 4.77 | 4.59 | -0.21 | -4.38% | 4.58 | 4.80 | 659085 | 30837.57 | 5.41% |
| 2024-12-12 | 4.77 | 4.80 | 0.03 | 0.63% | 4.67 | 4.81 | 527240 | 25019.50 | 4.33% |
| 2024-12-11 | 4.63 | 4.77 | 0.13 | 2.80% | 4.59 | 4.80 | 633142 | 29996.00 | 5.20% |
| 2024-12-10 | 4.75 | 4.64 | -0.02 | -0.43% | 4.62 | 4.79 | 619249 | 29172.99 | 5.08% |
| 2024-12-09 | 4.78 | 4.66 | -0.11 | -2.31% | 4.62 | 4.81 | 505901 | 23724.62 | 4.15% |
| 2024-12-06 | 4.60 | 4.77 | 0.16 | 3.47% | 4.57 | 4.82 | 702947 | 33154.86 | 5.77% |
| 2024-12-05 | 4.59 | 4.61 | -0.01 | -0.22% | 4.54 | 4.62 | 367567 | 16830.18 | 3.02% |
| 2024-12-04 | 4.71 | 4.62 | -0.15 | -3.14% | 4.59 | 4.82 | 589592 | 27684.53 | 4.84% |
| 2024-12-03 | 4.70 | 4.77 | 0.08 | 1.71% | 4.63 | 4.84 | 645101 | 30520.92 | 5.29% |
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。
