| 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 | 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% |
| 2025-11-21 | 4.60 | 4.42 | -0.23 | -4.95% | 4.40 | 4.63 | 605647 | 27283.24 | 4.97% |
| 2025-11-20 | 4.71 | 4.65 | -0.12 | -2.52% | 4.62 | 4.76 | 564647 | 26369.52 | 4.63% |
| 2025-11-19 | 4.99 | 4.77 | -0.31 | -6.10% | 4.71 | 5.04 | 883114 | 42515.46 | 7.25% |
| 2025-11-18 | 5.47 | 5.08 | -0.46 | -8.30% | 5.00 | 5.48 | 1251152 | 64480.33 | 10.27% |
| 2025-11-17 | 5.43 | 5.54 | 0.07 | 1.28% | 5.38 | 5.61 | 1182036 | 65198.69 | 9.70% |
| 2025-11-14 | 5.27 | 5.47 | 0.15 | 2.82% | 5.27 | 5.58 | 1210993 | 65182.61 | 9.94% |
| 2025-11-13 | 5.18 | 5.32 | 0.14 | 2.70% | 5.15 | 5.34 | 880037 | 46414.14 | 7.22% |
| 2025-11-12 | 5.25 | 5.18 | -0.18 | -3.36% | 5.17 | 5.42 | 788863 | 41355.67 | 6.47% |
| 2025-11-11 | 5.40 | 5.36 | -0.13 | -2.37% | 5.10 | 5.43 | 1241562 | 65280.03 | 10.19% |
| 2025-11-10 | 5.48 | 5.49 | 0.01 | 0.18% | 5.37 | 5.72 | 1359312 | 75111.30 | 11.16% |
| 2025-11-07 | 5.50 | 5.48 | -0.15 | -2.66% | 5.45 | 5.85 | 1216219 | 67563.39 | 9.98% |
| 2025-11-06 | 5.55 | 5.63 | 0.17 | 3.11% | 5.35 | 5.74 | 1578059 | 88240.64 | 12.95% |
| 2025-11-05 | 5.45 | 5.46 | -0.02 | -0.36% | 5.36 | 5.70 | 1547379 | 86090.87 | 12.70% |
| 2025-11-04 | 5.23 | 5.48 | 0.16 | 3.01% | 5.21 | 5.74 | 1394248 | 76815.54 | 11.44% |
| 2025-11-03 | 5.25 | 5.32 | 0.07 | 1.33% | 5.23 | 5.51 | 1135278 | 60948.43 | 9.32% |
| 2025-10-31 | 5.29 | 5.25 | -0.16 | -2.96% | 5.22 | 5.47 | 933649 | 49318.66 | 7.66% |
| 2025-10-30 | 5.67 | 5.41 | -0.42 | -7.20% | 5.39 | 5.87 | 1579004 | 87569.07 | 12.96% |
| 2025-10-29 | 5.60 | 5.83 | -0.16 | -2.67% | 5.55 | 6.08 | 2169180 | 125925.35 | 17.80% |
| 2025-10-28 | 5.50 | 5.99 | 0.36 | 6.39% | 5.50 | 6.08 | 2961902 | 171294.44 | 24.31% |
| 2025-10-27 | 5.01 | 5.63 | 0.51 | 9.96% | 4.85 | 5.63 | 2753267 | 150054.81 | 22.60% |
| 2025-10-24 | 5.55 | 5.12 | -0.48 | -8.57% | 5.07 | 5.55 | 1753758 | 91050.78 | 14.39% |
| 2025-10-23 | 5.00 | 5.60 | 0.51 | 10.02% | 5.00 | 5.60 | 819367 | 44923.32 | 6.72% |
| 2025-10-22 | 5.21 | 5.09 | -0.39 | -7.12% | 5.03 | 5.37 | 1761326 | 90816.66 | 14.46% |
| 2025-10-21 | 5.78 | 5.48 | 0.03 | 0.55% | 5.30 | 5.90 | 2633982 | 146361.03 | 21.62% |
| 2025-10-20 | 4.96 | 5.45 | 0.50 | 10.10% | 4.89 | 5.45 | 1793326 | 93552.36 | 14.72% |
| 2025-10-17 | 4.80 | 4.95 | 0.03 | 0.61% | 4.76 | 5.32 | 1824171 | 92335.07 | 14.97% |
| 2025-10-16 | 4.55 | 4.92 | 0.30 | 6.49% | 4.50 | 5.06 | 1543923 | 73485.59 | 12.67% |
| 2025-10-15 | 4.45 | 4.62 | 0.13 | 2.90% | 4.40 | 4.83 | 1245833 | 57729.89 | 10.23% |
| 2025-10-14 | 4.25 | 4.49 | 0.24 | 5.65% | 4.25 | 4.67 | 1214360 | 54048.52 | 9.97% |
| 2025-10-13 | 4.17 | 4.25 | -0.02 | -0.47% | 4.14 | 4.26 | 384006 | 16222.81 | 3.15% |
| 2025-10-10 | 4.17 | 4.27 | 0.10 | 2.40% | 4.14 | 4.32 | 655135 | 27899.44 | 5.38% |
| 2025-10-09 | 4.07 | 4.17 | 0.10 | 2.46% | 4.05 | 4.18 | 350821 | 14472.17 | 2.88% |
| 2025-09-30 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.09 | 159336 | 6477.24 | 1.31% |
| 2025-09-29 | 4.10 | 4.07 | -0.08 | -1.93% | 4.01 | 4.11 | 286311 | 11617.91 | 2.35% |
| 2025-09-26 | 4.13 | 4.15 | 0.04 | 0.97% | 4.12 | 4.21 | 287831 | 11976.24 | 2.36% |
| 2025-09-25 | 4.15 | 4.11 | -0.08 | -1.91% | 4.10 | 4.19 | 255758 | 10587.58 | 2.10% |
| 2025-09-24 | 4.10 | 4.19 | 0.07 | 1.70% | 4.07 | 4.19 | 381970 | 15841.48 | 3.13% |
| 2025-09-23 | 4.07 | 4.12 | 0.04 | 0.98% | 4.04 | 4.14 | 294607 | 12049.02 | 2.42% |
| 2025-09-22 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.15 | 174871 | 7154.06 | 1.44% |
| 2025-09-19 | 4.07 | 4.13 | 0.07 | 1.72% | 4.04 | 4.13 | 280415 | 11480.44 | 2.30% |
| 2025-09-18 | 4.15 | 4.06 | -0.10 | -2.40% | 4.04 | 4.16 | 296448 | 12159.11 | 2.43% |
| 2025-09-17 | 4.14 | 4.16 | 0.01 | 0.24% | 4.10 | 4.20 | 305552 | 12714.85 | 2.51% |
| 2025-09-16 | 4.18 | 4.15 | 0.02 | 0.48% | 4.12 | 4.19 | 297356 | 12348.35 | 2.44% |
| 2025-09-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.06 | 4.14 | 286270 | 11750.58 | 2.35% |
| 2025-09-12 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.10 | 246263 | 10034.12 | 2.02% |
| 2025-09-11 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.05 | 116957 | 4710.23 | 0.96% |
| 2025-09-10 | 4.06 | 4.04 | -0.02 | -0.49% | 4.02 | 4.06 | 122038 | 4930.71 | 1.00% |
| 2025-09-09 | 4.04 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 143970 | 5836.23 | 1.18% |
| 2025-09-08 | 4.04 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 143535 | 5809.79 | 1.18% |
| 2025-09-05 | 3.99 | 4.04 | 0.06 | 1.51% | 3.96 | 4.05 | 150271 | 6024.71 | 1.23% |
| 2025-09-04 | 3.94 | 3.98 | 0.03 | 0.76% | 3.93 | 3.99 | 132394 | 5251.52 | 1.09% |
| 2025-09-03 | 4.03 | 3.95 | -0.09 | -2.23% | 3.95 | 4.06 | 188347 | 7518.80 | 1.55% |
| 2025-09-02 | 4.06 | 4.04 | -0.03 | -0.74% | 4.01 | 4.07 | 195481 | 7896.32 | 1.60% |
| 2025-09-01 | 4.02 | 4.07 | 0.03 | 0.74% | 4.00 | 4.08 | 161405 | 6538.85 | 1.32% |
| 2025-08-29 | 4.08 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 187526 | 7612.48 | 1.54% |
| 2025-08-28 | 4.08 | 4.08 | -0.02 | -0.49% | 3.98 | 4.12 | 344869 | 13978.63 | 2.83% |
| 2025-08-27 | 4.23 | 4.10 | -0.16 | -3.76% | 4.09 | 4.25 | 434930 | 18166.72 | 3.57% |
| 2025-08-26 | 4.17 | 4.26 | 0.09 | 2.16% | 4.15 | 4.28 | 608541 | 25650.21 | 4.99% |
| 2025-08-25 | 4.15 | 4.17 | 0.04 | 0.97% | 4.12 | 4.19 | 422613 | 17576.43 | 3.47% |
| 2025-08-22 | 4.10 | 4.13 | 0.02 | 0.49% | 4.06 | 4.15 | 324861 | 13316.87 | 2.67% |
| 2025-08-21 | 4.09 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 264224 | 10863.33 | 2.17% |
| 2025-08-20 | 4.06 | 4.09 | 0.01 | 0.25% | 4.05 | 4.09 | 187518 | 7649.34 | 1.54% |
| 2025-08-19 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.11 | 201190 | 8203.12 | 1.65% |
| 2025-08-18 | 4.10 | 4.09 | 0.01 | 0.25% | 4.06 | 4.13 | 307353 | 12527.96 | 2.52% |
| 2025-08-15 | 4.04 | 4.08 | 0.04 | 0.99% | 4.03 | 4.08 | 210113 | 8539.01 | 1.72% |
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。
