| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.96 | 13.88 | 0.05 | 0.36% | 13.73 | 14.05 | 313359 | 43474.69 | 0.53% |
| 2026-02-02 | 14.40 | 13.83 | -0.81 | -5.53% | 13.80 | 14.40 | 635043 | 89122.66 | 1.07% |
| 2026-01-30 | 14.73 | 14.64 | -0.04 | -0.27% | 14.50 | 15.15 | 940451 | 138803.66 | 1.59% |
| 2026-01-29 | 14.60 | 14.68 | 0.24 | 1.66% | 14.43 | 14.88 | 951528 | 139250.64 | 1.61% |
| 2026-01-28 | 13.88 | 14.44 | 0.53 | 3.81% | 13.87 | 14.65 | 1066512 | 153009.23 | 1.80% |
| 2026-01-27 | 14.31 | 13.91 | -0.40 | -2.80% | 13.89 | 14.62 | 604610 | 85836.02 | 1.02% |
| 2026-01-26 | 13.85 | 14.31 | 0.46 | 3.32% | 13.81 | 14.41 | 795266 | 112934.55 | 1.34% |
| 2026-01-23 | 14.10 | 13.85 | -0.20 | -1.42% | 13.80 | 14.15 | 377061 | 52358.11 | 0.64% |
| 2026-01-22 | 13.85 | 14.05 | 0.21 | 1.52% | 13.82 | 14.13 | 357096 | 50010.17 | 0.60% |
| 2026-01-21 | 13.98 | 13.84 | -0.15 | -1.07% | 13.75 | 13.98 | 353642 | 48930.32 | 0.60% |
| 2026-01-20 | 13.84 | 13.99 | 0.13 | 0.94% | 13.74 | 14.12 | 302224 | 42066.04 | 0.51% |
| 2026-01-19 | 13.75 | 13.86 | 0.15 | 1.09% | 13.70 | 13.94 | 243202 | 33587.32 | 0.41% |
| 2026-01-16 | 13.91 | 13.71 | -0.20 | -1.44% | 13.60 | 13.98 | 298841 | 41125.02 | 0.50% |
| 2026-01-15 | 13.99 | 13.91 | -0.09 | -0.64% | 13.87 | 14.10 | 230906 | 32212.14 | 0.39% |
| 2026-01-14 | 14.07 | 14.00 | -0.01 | -0.07% | 13.93 | 14.14 | 372861 | 52264.14 | 0.63% |
| 2026-01-13 | 14.15 | 14.01 | -0.18 | -1.27% | 13.97 | 14.24 | 274998 | 38772.77 | 0.46% |
| 2026-01-12 | 14.15 | 14.19 | -0.06 | -0.42% | 14.09 | 14.37 | 369546 | 52403.86 | 0.62% |
| 2026-01-09 | 14.11 | 14.25 | 0.00 | 0.00% | 14.00 | 14.31 | 405471 | 57588.70 | 0.68% |
| 2026-01-08 | 14.15 | 14.25 | 0.20 | 1.42% | 13.90 | 14.42 | 778732 | 110562.80 | 1.31% |
| 2026-01-07 | 13.71 | 14.05 | 0.49 | 3.61% | 13.51 | 14.08 | 830807 | 115015.14 | 1.40% |
| 2026-01-06 | 13.24 | 13.56 | 0.32 | 2.42% | 13.19 | 13.60 | 515695 | 69430.34 | 0.87% |
| 2026-01-05 | 13.15 | 13.24 | 0.09 | 0.68% | 13.12 | 13.34 | 315732 | 41756.94 | 0.53% |
| 2025-12-31 | 13.25 | 13.15 | -0.10 | -0.75% | 13.04 | 13.28 | 239122 | 31427.57 | 0.40% |
| 2025-12-30 | 13.40 | 13.25 | -0.21 | -1.56% | 13.15 | 13.42 | 346225 | 45820.10 | 0.58% |
| 2025-12-29 | 13.44 | 13.46 | 0.03 | 0.22% | 13.40 | 13.72 | 320398 | 43440.52 | 0.54% |
| 2025-12-26 | 13.28 | 13.43 | 0.09 | 0.67% | 13.27 | 13.54 | 266877 | 35848.48 | 0.45% |
| 2025-12-25 | 13.41 | 13.34 | -0.13 | -0.97% | 13.28 | 13.45 | 196157 | 26139.22 | 0.33% |
| 2025-12-24 | 13.42 | 13.47 | 0.02 | 0.15% | 13.25 | 13.51 | 285942 | 38196.50 | 0.48% |
| 2025-12-23 | 13.48 | 13.45 | -0.04 | -0.30% | 13.43 | 13.63 | 200918 | 27187.24 | 0.34% |
| 2025-12-22 | 13.55 | 13.49 | -0.07 | -0.52% | 13.36 | 13.58 | 239944 | 32285.30 | 0.41% |
| 2025-12-19 | 13.62 | 13.56 | -0.16 | -1.17% | 13.47 | 13.67 | 255915 | 34690.13 | 0.43% |
| 2025-12-18 | 13.29 | 13.72 | 0.49 | 3.70% | 13.29 | 13.76 | 495075 | 67194.59 | 0.84% |
| 2025-12-17 | 13.17 | 13.23 | 0.10 | 0.76% | 13.02 | 13.28 | 238656 | 31397.81 | 0.40% |
| 2025-12-16 | 13.24 | 13.13 | -0.14 | -1.06% | 13.08 | 13.25 | 193184 | 25400.44 | 0.33% |
| 2025-12-15 | 13.30 | 13.27 | -0.03 | -0.23% | 13.24 | 13.47 | 273757 | 36563.66 | 0.46% |
| 2025-12-12 | 13.45 | 13.30 | -0.12 | -0.89% | 13.25 | 13.58 | 394144 | 52664.05 | 0.67% |
| 2025-12-11 | 13.43 | 13.42 | -0.03 | -0.22% | 13.41 | 13.65 | 217925 | 29477.89 | 0.37% |
| 2025-12-10 | 13.40 | 13.45 | 0.02 | 0.15% | 13.39 | 13.50 | 165609 | 22281.17 | 0.28% |
| 2025-12-09 | 13.50 | 13.43 | -0.09 | -0.67% | 13.41 | 13.58 | 285069 | 38427.21 | 0.48% |
| 2025-12-08 | 13.75 | 13.52 | -0.37 | -2.66% | 13.43 | 13.75 | 444187 | 60173.79 | 0.75% |
| 2025-12-05 | 13.92 | 13.89 | -0.05 | -0.36% | 13.60 | 13.92 | 277533 | 38280.92 | 0.47% |
| 2025-12-04 | 13.91 | 13.94 | -0.01 | -0.07% | 13.83 | 14.02 | 179999 | 25055.22 | 0.30% |
| 2025-12-03 | 13.95 | 13.95 | 0.02 | 0.14% | 13.90 | 14.16 | 244075 | 34253.45 | 0.41% |
| 2025-12-02 | 14.00 | 13.93 | -0.05 | -0.36% | 13.84 | 14.06 | 171678 | 23950.19 | 0.29% |
| 2025-12-01 | 13.92 | 13.98 | 0.07 | 0.50% | 13.89 | 14.07 | 237997 | 33277.83 | 0.40% |
| 2025-11-28 | 14.01 | 13.91 | -0.09 | -0.64% | 13.82 | 14.06 | 219314 | 30537.34 | 0.37% |
| 2025-11-27 | 13.78 | 14.00 | 0.22 | 1.60% | 13.70 | 14.09 | 313382 | 43659.41 | 0.53% |
| 2025-11-26 | 13.82 | 13.78 | -0.08 | -0.58% | 13.73 | 13.93 | 260048 | 35903.17 | 0.44% |
| 2025-11-25 | 13.90 | 13.86 | 0.00 | 0.00% | 13.78 | 13.95 | 229914 | 31896.26 | 0.39% |
| 2025-11-24 | 13.96 | 13.86 | -0.10 | -0.72% | 13.65 | 14.05 | 344258 | 47560.50 | 0.58% |
| 2025-11-21 | 14.15 | 13.96 | -0.23 | -1.62% | 13.93 | 14.25 | 317317 | 44609.34 | 0.54% |
| 2025-11-20 | 14.51 | 14.19 | -0.36 | -2.47% | 14.13 | 14.64 | 364217 | 52312.76 | 0.61% |
| 2025-11-19 | 14.33 | 14.55 | 0.16 | 1.11% | 14.30 | 14.65 | 241476 | 35018.27 | 0.41% |
| 2025-11-18 | 14.73 | 14.39 | -0.46 | -3.10% | 14.36 | 14.75 | 370961 | 53728.34 | 0.63% |
| 2025-11-17 | 14.75 | 14.85 | 0.20 | 1.37% | 14.52 | 14.98 | 387812 | 57234.66 | 0.65% |
| 2025-11-14 | 15.00 | 14.65 | -0.35 | -2.33% | 14.63 | 15.10 | 371517 | 54898.19 | 0.63% |
| 2025-11-13 | 14.92 | 15.00 | 0.05 | 0.33% | 14.72 | 15.08 | 328324 | 49051.27 | 0.55% |
| 2025-11-12 | 15.07 | 14.95 | -0.21 | -1.39% | 14.92 | 15.20 | 334415 | 50318.72 | 0.56% |
| 2025-11-11 | 15.70 | 15.16 | -0.57 | -3.62% | 14.92 | 15.70 | 767495 | 116062.35 | 1.30% |
| 2025-11-10 | 15.42 | 15.73 | 0.29 | 1.88% | 15.33 | 15.91 | 542309 | 85276.58 | 0.92% |
| 2025-11-07 | 15.55 | 15.44 | -0.10 | -0.64% | 15.35 | 15.75 | 343851 | 53283.09 | 0.58% |
| 2025-11-06 | 15.51 | 15.54 | 0.05 | 0.32% | 15.34 | 15.63 | 415961 | 64419.73 | 0.70% |
| 2025-11-05 | 15.15 | 15.49 | 0.25 | 1.64% | 15.06 | 15.80 | 652552 | 100864.89 | 1.10% |
| 2025-11-04 | 15.24 | 15.24 | 0.00 | 0.00% | 15.13 | 15.43 | 521353 | 79609.02 | 0.88% |
| 2025-11-03 | 14.83 | 15.24 | 0.52 | 3.53% | 14.82 | 15.35 | 784384 | 119022.32 | 1.32% |
| 2025-10-31 | 14.72 | 14.72 | -0.05 | -0.34% | 14.59 | 14.80 | 333848 | 49040.89 | 0.56% |
| 2025-10-30 | 14.86 | 14.77 | -0.12 | -0.81% | 14.74 | 15.02 | 382331 | 56792.60 | 0.65% |
| 2025-10-29 | 14.69 | 14.89 | 0.20 | 1.36% | 14.59 | 14.96 | 348357 | 51527.11 | 0.59% |
| 2025-10-28 | 15.01 | 14.69 | -0.38 | -2.52% | 14.67 | 15.12 | 441062 | 65287.51 | 0.74% |
| 2025-10-27 | 14.81 | 15.07 | 0.13 | 0.87% | 14.49 | 15.35 | 756911 | 113298.14 | 1.28% |
| 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% |
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。
