| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.73 | 14.94 | 0.07 | 0.47% | 14.66 | 15.13 | 806033 | 120266.60 | 1.36% |
| 2025-10-23 | 14.73 | 14.87 | 0.11 | 0.75% | 14.72 | 15.07 | 669632 | 100087.88 | 1.13% |
| 2025-10-22 | 14.81 | 14.76 | -0.25 | -1.67% | 14.58 | 14.91 | 594892 | 87746.91 | 1.00% |
| 2025-10-21 | 15.25 | 15.01 | -0.48 | -3.10% | 14.68 | 15.25 | 1095080 | 163098.39 | 1.85% |
| 2025-10-20 | 15.05 | 15.49 | 0.46 | 3.06% | 14.71 | 15.60 | 1243247 | 188496.88 | 2.10% |
| 2025-10-17 | 14.80 | 15.03 | 0.23 | 1.55% | 14.65 | 15.41 | 1254679 | 189956.14 | 2.12% |
| 2025-10-16 | 14.35 | 14.80 | 0.53 | 3.71% | 14.28 | 14.82 | 1017058 | 149002.20 | 1.72% |
| 2025-10-15 | 14.39 | 14.27 | -0.09 | -0.63% | 14.18 | 14.43 | 626878 | 89522.80 | 1.06% |
| 2025-10-14 | 13.97 | 14.36 | 0.39 | 2.79% | 13.89 | 14.45 | 1051311 | 149613.23 | 1.77% |
| 2025-10-13 | 13.72 | 13.97 | -0.07 | -0.50% | 13.69 | 14.02 | 574027 | 79660.95 | 0.97% |
| 2025-10-10 | 13.65 | 14.04 | 0.39 | 2.86% | 13.50 | 14.22 | 836873 | 116972.47 | 1.41% |
| 2025-10-09 | 13.31 | 13.65 | 0.34 | 2.55% | 13.24 | 13.65 | 528696 | 71057.23 | 0.89% |
| 2025-09-30 | 13.42 | 13.31 | -0.10 | -0.75% | 13.26 | 13.43 | 245773 | 32744.99 | 0.41% |
| 2025-09-29 | 13.50 | 13.41 | -0.17 | -1.25% | 13.28 | 13.50 | 356104 | 47562.28 | 0.60% |
| 2025-09-26 | 13.72 | 13.58 | -0.14 | -1.02% | 13.58 | 13.79 | 299457 | 40904.86 | 0.51% |
| 2025-09-25 | 13.61 | 13.72 | 0.04 | 0.29% | 13.55 | 13.85 | 516350 | 70775.05 | 0.87% |
| 2025-09-24 | 13.71 | 13.68 | -0.10 | -0.73% | 13.53 | 13.76 | 458151 | 62438.30 | 0.77% |
| 2025-09-23 | 13.44 | 13.78 | 0.34 | 2.53% | 13.30 | 13.82 | 686815 | 93606.42 | 1.16% |
| 2025-09-22 | 13.57 | 13.44 | -0.13 | -0.96% | 13.39 | 13.68 | 341723 | 46123.64 | 0.58% |
| 2025-09-19 | 13.08 | 13.57 | 0.49 | 3.75% | 13.08 | 13.63 | 672700 | 90339.52 | 1.14% |
| 2025-09-18 | 13.59 | 13.08 | -0.54 | -3.96% | 13.00 | 13.61 | 643915 | 85094.58 | 1.09% |
| 2025-09-17 | 13.28 | 13.62 | 0.28 | 2.10% | 13.25 | 13.65 | 685082 | 92793.01 | 1.16% |
| 2025-09-16 | 13.26 | 13.34 | 0.13 | 0.98% | 13.15 | 13.38 | 469534 | 62338.93 | 0.79% |
| 2025-09-15 | 13.17 | 13.39 | 0.25 | 1.90% | 13.10 | 13.43 | 582996 | 77491.79 | 0.98% |
| 2025-09-12 | 13.10 | 13.14 | 0.04 | 0.31% | 13.02 | 13.20 | 288355 | 37794.74 | 0.49% |
| 2025-09-11 | 13.09 | 13.10 | 0.05 | 0.38% | 12.98 | 13.14 | 222430 | 29004.80 | 0.38% |
| 2025-09-10 | 13.16 | 13.05 | -0.13 | -0.99% | 13.03 | 13.17 | 185854 | 24292.47 | 0.31% |
| 2025-09-09 | 13.21 | 13.18 | -0.02 | -0.15% | 13.12 | 13.26 | 253108 | 33380.98 | 0.43% |
| 2025-09-08 | 12.97 | 13.20 | 0.21 | 1.62% | 12.91 | 13.25 | 397940 | 52366.78 | 0.67% |
| 2025-09-05 | 12.81 | 12.99 | 0.17 | 1.33% | 12.76 | 13.03 | 269414 | 34750.95 | 0.45% |
| 2025-09-04 | 12.83 | 12.82 | -0.04 | -0.31% | 12.62 | 12.88 | 302648 | 38499.64 | 0.51% |
| 2025-09-03 | 12.99 | 12.86 | -0.13 | -1.00% | 12.80 | 13.09 | 250595 | 32293.04 | 0.42% |
| 2025-09-02 | 13.09 | 12.99 | -0.08 | -0.61% | 12.94 | 13.14 | 286466 | 37333.74 | 0.48% |
| 2025-09-01 | 12.95 | 13.07 | 0.12 | 0.93% | 12.83 | 13.13 | 323594 | 42144.67 | 0.55% |
| 2025-08-29 | 13.00 | 12.95 | -0.04 | -0.31% | 12.92 | 13.13 | 260992 | 33923.91 | 0.44% |
| 2025-08-28 | 12.94 | 12.99 | 0.03 | 0.23% | 12.80 | 13.04 | 300052 | 38816.47 | 0.51% |
| 2025-08-27 | 13.28 | 12.96 | -0.33 | -2.48% | 12.96 | 13.30 | 476964 | 62534.17 | 0.81% |
| 2025-08-26 | 13.42 | 13.29 | -0.13 | -0.97% | 13.27 | 13.43 | 356901 | 47615.93 | 0.60% |
| 2025-08-25 | 13.24 | 13.42 | 0.25 | 1.90% | 13.16 | 13.46 | 536853 | 71529.93 | 0.91% |
| 2025-08-22 | 13.22 | 13.17 | -0.05 | -0.38% | 13.03 | 13.23 | 375433 | 49200.48 | 0.63% |
| 2025-08-21 | 12.90 | 13.22 | 0.34 | 2.64% | 12.90 | 13.33 | 643870 | 84507.80 | 1.09% |
| 2025-08-20 | 12.85 | 12.88 | 0.01 | 0.08% | 12.80 | 12.92 | 318932 | 41001.43 | 0.54% |
| 2025-08-19 | 12.92 | 12.87 | -0.06 | -0.46% | 12.85 | 12.98 | 361984 | 46667.15 | 0.61% |
| 2025-08-18 | 13.18 | 12.93 | -0.12 | -0.92% | 12.90 | 13.24 | 500799 | 65040.22 | 0.85% |
| 2025-08-15 | 13.05 | 13.05 | -0.02 | -0.15% | 13.00 | 13.22 | 427038 | 55861.46 | 0.72% |
| 2025-08-14 | 13.15 | 13.07 | -0.21 | -1.58% | 13.07 | 13.28 | 342504 | 45081.61 | 0.58% |
| 2025-08-13 | 13.43 | 13.28 | -0.16 | -1.19% | 13.26 | 13.44 | 372034 | 49523.75 | 0.63% |
| 2025-08-12 | 13.37 | 13.44 | 0.13 | 0.98% | 13.30 | 13.66 | 401099 | 54109.22 | 0.68% |
| 2025-08-11 | 13.49 | 13.31 | -0.12 | -0.89% | 13.28 | 13.53 | 319070 | 42548.77 | 0.54% |
| 2025-08-08 | 13.59 | 13.43 | -0.16 | -1.18% | 13.35 | 13.66 | 408492 | 55008.93 | 0.69% |
| 2025-08-07 | 13.28 | 13.59 | 0.28 | 2.10% | 13.24 | 13.66 | 718974 | 97055.77 | 1.21% |
| 2025-08-06 | 12.98 | 13.31 | 0.33 | 2.54% | 12.94 | 13.33 | 572774 | 75889.03 | 0.97% |
| 2025-08-05 | 12.83 | 12.98 | 0.15 | 1.17% | 12.79 | 13.02 | 296639 | 38311.87 | 0.50% |
| 2025-08-04 | 12.63 | 12.83 | 0.14 | 1.10% | 12.56 | 12.84 | 302142 | 38457.75 | 0.51% |
| 2025-08-01 | 12.61 | 12.69 | 0.07 | 0.55% | 12.59 | 12.72 | 247881 | 31388.68 | 0.42% |
| 2025-07-31 | 12.89 | 12.62 | -0.38 | -2.92% | 12.50 | 12.90 | 511551 | 64717.64 | 0.86% |
| 2025-07-30 | 13.09 | 13.00 | 0.05 | 0.39% | 12.92 | 13.24 | 382984 | 50196.63 | 0.65% |
| 2025-07-29 | 12.91 | 12.95 | 0.02 | 0.15% | 12.80 | 13.00 | 310304 | 40040.11 | 0.52% |
| 2025-07-28 | 13.02 | 12.93 | -0.38 | -2.85% | 12.85 | 13.15 | 463972 | 60185.11 | 0.78% |
| 2025-07-25 | 13.56 | 13.31 | -0.22 | -1.63% | 13.27 | 13.57 | 483727 | 64601.98 | 0.82% |
| 2025-07-24 | 13.29 | 13.53 | 0.18 | 1.35% | 13.14 | 13.58 | 733677 | 98115.41 | 1.24% |
| 2025-07-23 | 13.80 | 13.35 | -0.21 | -1.55% | 13.22 | 13.90 | 958363 | 128485.94 | 1.62% |
| 2025-07-22 | 12.80 | 13.56 | 0.80 | 6.27% | 12.67 | 13.71 | 1375675 | 182837.28 | 2.32% |
| 2025-07-21 | 12.38 | 12.76 | 0.41 | 3.32% | 12.36 | 12.83 | 668250 | 84370.25 | 1.13% |
| 2025-07-18 | 12.28 | 12.35 | 0.10 | 0.82% | 12.27 | 12.41 | 248583 | 30736.44 | 0.42% |
| 2025-07-17 | 12.24 | 12.25 | 0.01 | 0.08% | 12.19 | 12.26 | 140962 | 17221.84 | 0.24% |
| 2025-07-16 | 12.23 | 12.24 | 0.02 | 0.16% | 12.20 | 12.27 | 140650 | 17187.63 | 0.24% |
| 2025-07-15 | 12.42 | 12.22 | -0.17 | -1.37% | 12.20 | 12.44 | 291523 | 35748.33 | 0.49% |
| 2025-07-14 | 12.31 | 12.39 | 0.06 | 0.49% | 12.31 | 12.49 | 263624 | 32723.52 | 0.45% |
| 2025-07-11 | 12.50 | 12.33 | -0.14 | -1.12% | 12.33 | 12.60 | 465202 | 57970.16 | 0.79% |
| 2025-07-10 | 12.36 | 12.47 | 0.14 | 1.14% | 12.35 | 12.51 | 343068 | 42723.69 | 0.58% |
| 2025-07-09 | 12.39 | 12.33 | -0.04 | -0.32% | 12.32 | 12.40 | 145904 | 18032.17 | 0.25% |
| 2025-07-08 | 12.33 | 12.37 | 0.04 | 0.32% | 12.31 | 12.41 | 177031 | 21883.68 | 0.30% |
| 2025-07-07 | 12.32 | 12.33 | 0.04 | 0.33% | 12.19 | 12.34 | 161102 | 19757.67 | 0.27% |
| 2025-07-04 | 12.30 | 12.29 | 0.00 | 0.00% | 12.25 | 12.39 | 194631 | 23983.97 | 0.33% |
| 2025-07-03 | 12.34 | 12.29 | -0.06 | -0.49% | 12.23 | 12.42 | 207351 | 25527.01 | 0.35% |
| 2025-07-02 | 12.14 | 12.35 | 0.21 | 1.73% | 12.10 | 12.35 | 356957 | 43669.20 | 0.60% |
| 2025-07-01 | 12.17 | 12.14 | -0.03 | -0.25% | 12.10 | 12.18 | 201664 | 24450.97 | 0.34% |
| 2025-06-30 | 12.18 | 12.17 | 0.00 | 0.00% | 12.13 | 12.19 | 178923 | 21751.45 | 0.30% |
| 2025-06-27 | 12.18 | 12.17 | 0.01 | 0.08% | 12.11 | 12.29 | 222417 | 27099.57 | 0.38% |
兖矿能源(600188)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。
