| 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 | 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% |
| 2025-08-14 | 4.13 | 4.04 | -0.10 | -2.42% | 4.03 | 4.14 | 391207 | 15946.17 | 3.21% |
| 2025-08-13 | 4.17 | 4.14 | -0.07 | -1.66% | 4.13 | 4.19 | 335548 | 13919.79 | 2.75% |
| 2025-08-12 | 4.19 | 4.21 | 0.05 | 1.20% | 4.17 | 4.25 | 381877 | 16032.48 | 3.13% |
| 2025-08-11 | 4.14 | 4.16 | 0.01 | 0.24% | 4.13 | 4.18 | 225814 | 9386.28 | 1.85% |
| 2025-08-08 | 4.16 | 4.15 | -0.03 | -0.72% | 4.13 | 4.20 | 274599 | 11390.85 | 2.25% |
| 2025-08-07 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.23 | 353133 | 14761.33 | 2.90% |
| 2025-08-06 | 4.19 | 4.25 | 0.04 | 0.95% | 4.16 | 4.30 | 469589 | 19918.56 | 3.85% |
| 2025-08-05 | 4.15 | 4.21 | 0.07 | 1.69% | 4.12 | 4.24 | 380122 | 15835.31 | 3.12% |
| 2025-08-04 | 4.09 | 4.14 | 0.03 | 0.73% | 4.06 | 4.14 | 190589 | 7831.73 | 1.56% |
| 2025-08-01 | 4.08 | 4.11 | 0.01 | 0.24% | 4.06 | 4.14 | 269212 | 11067.83 | 2.21% |
| 2025-07-31 | 4.20 | 4.10 | -0.19 | -4.43% | 4.10 | 4.23 | 590552 | 24422.04 | 4.85% |
| 2025-07-30 | 4.37 | 4.29 | 0.01 | 0.23% | 4.26 | 4.42 | 693127 | 29984.06 | 5.69% |
| 2025-07-29 | 4.27 | 4.28 | 0.02 | 0.47% | 4.19 | 4.35 | 677729 | 28809.79 | 5.56% |
| 2025-07-28 | 4.38 | 4.26 | -0.29 | -6.37% | 4.26 | 4.42 | 1143705 | 49475.21 | 9.39% |
| 2025-07-25 | 4.39 | 4.55 | 0.17 | 3.88% | 4.39 | 4.82 | 1782364 | 82994.67 | 14.63% |
| 2025-07-24 | 4.29 | 4.38 | 0.06 | 1.39% | 4.24 | 4.43 | 641452 | 27889.81 | 5.26% |
| 2025-07-23 | 4.50 | 4.32 | -0.13 | -2.92% | 4.30 | 4.54 | 921290 | 40486.74 | 7.56% |
| 2025-07-22 | 4.17 | 4.45 | 0.28 | 6.71% | 4.15 | 4.56 | 1349185 | 58593.25 | 11.07% |
| 2025-07-21 | 4.09 | 4.17 | 0.04 | 0.97% | 4.09 | 4.22 | 618666 | 25760.62 | 5.08% |
| 2025-07-18 | 4.16 | 4.13 | -0.02 | -0.48% | 4.12 | 4.22 | 545299 | 22720.20 | 4.48% |
| 2025-07-17 | 4.10 | 4.15 | 0.03 | 0.73% | 4.10 | 4.20 | 544738 | 22525.06 | 4.47% |
| 2025-07-16 | 4.22 | 4.12 | -0.09 | -2.14% | 4.08 | 4.25 | 650197 | 26890.77 | 5.34% |
| 2025-07-15 | 4.37 | 4.21 | -0.20 | -4.54% | 4.13 | 4.39 | 1200908 | 50755.70 | 9.86% |
| 2025-07-14 | 4.08 | 4.41 | 0.21 | 5.00% | 4.03 | 4.62 | 1583152 | 69725.33 | 12.99% |
| 2025-07-11 | 4.23 | 4.20 | -0.03 | -0.71% | 4.16 | 4.28 | 708427 | 29822.19 | 5.81% |
| 2025-07-10 | 4.10 | 4.23 | 0.11 | 2.67% | 4.07 | 4.25 | 821643 | 34326.96 | 6.74% |
| 2025-07-09 | 4.06 | 4.12 | 0.04 | 0.98% | 4.04 | 4.17 | 589014 | 24136.38 | 4.83% |
| 2025-07-08 | 4.08 | 4.08 | -0.01 | -0.24% | 4.01 | 4.10 | 439822 | 17801.79 | 3.61% |
| 2025-07-07 | 3.98 | 4.09 | 0.15 | 3.81% | 3.95 | 4.11 | 698136 | 28289.94 | 5.73% |
| 2025-07-04 | 3.97 | 3.94 | -0.05 | -1.25% | 3.93 | 4.04 | 381274 | 15210.55 | 3.13% |
| 2025-07-03 | 4.00 | 3.99 | -0.01 | -0.25% | 3.93 | 4.02 | 344049 | 13673.01 | 2.82% |
| 2025-07-02 | 3.92 | 4.00 | 0.06 | 1.52% | 3.92 | 4.01 | 435682 | 17303.73 | 3.58% |
| 2025-07-01 | 3.94 | 3.94 | 0.00 | 0.00% | 3.90 | 3.97 | 214867 | 8458.40 | 1.76% |
| 2025-06-30 | 3.97 | 3.94 | 0.00 | 0.00% | 3.91 | 3.99 | 189845 | 7462.81 | 1.56% |
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。
