| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.21 | 13.21 | -0.07 | -0.53% | 13.18 | 13.32 | 183433 | 24276.41 | 0.31% |
| 2025-04-02 | 13.43 | 13.28 | -0.16 | -1.19% | 13.23 | 13.43 | 224294 | 29806.17 | 0.38% |
| 2025-04-01 | 13.32 | 13.44 | 0.12 | 0.90% | 13.32 | 13.50 | 214055 | 28649.23 | 0.36% |
| 2025-03-31 | 13.49 | 13.32 | -0.29 | -2.13% | 13.30 | 13.56 | 329819 | 44280.58 | 0.56% |
| 2025-03-28 | 13.89 | 13.61 | -0.30 | -2.16% | 13.60 | 13.95 | 268666 | 36819.66 | 0.45% |
| 2025-03-27 | 13.90 | 13.91 | -0.02 | -0.14% | 13.81 | 14.00 | 254783 | 35395.73 | 0.43% |
| 2025-03-26 | 13.98 | 13.93 | -0.04 | -0.29% | 13.80 | 14.02 | 336426 | 46799.28 | 0.57% |
| 2025-03-25 | 13.66 | 13.97 | 0.32 | 2.34% | 13.60 | 14.07 | 585802 | 81356.95 | 0.99% |
| 2025-03-24 | 13.60 | 13.65 | 0.06 | 0.44% | 13.52 | 13.72 | 253707 | 34521.44 | 0.43% |
| 2025-03-21 | 13.52 | 13.59 | 0.04 | 0.30% | 13.46 | 13.73 | 294860 | 40112.90 | 0.50% |
| 2025-03-20 | 13.51 | 13.55 | 0.05 | 0.37% | 13.50 | 13.73 | 256360 | 34891.46 | 0.43% |
| 2025-03-19 | 13.53 | 13.50 | -0.05 | -0.37% | 13.43 | 13.62 | 169857 | 22969.52 | 0.29% |
| 2025-03-18 | 13.69 | 13.55 | -0.15 | -1.09% | 13.50 | 13.73 | 250754 | 33975.33 | 0.42% |
| 2025-03-17 | 13.61 | 13.70 | 0.07 | 0.51% | 13.57 | 13.74 | 302952 | 41479.81 | 0.51% |
| 2025-03-14 | 13.61 | 13.63 | -0.02 | -0.15% | 13.53 | 13.68 | 348950 | 47443.84 | 0.59% |
| 2025-03-13 | 13.34 | 13.65 | 0.34 | 2.55% | 13.32 | 13.70 | 645677 | 87742.20 | 1.09% |
| 2025-03-12 | 13.45 | 13.31 | -0.14 | -1.04% | 13.30 | 13.47 | 214216 | 28598.56 | 0.36% |
| 2025-03-11 | 13.33 | 13.45 | 0.05 | 0.37% | 13.30 | 13.47 | 247668 | 33187.69 | 0.42% |
| 2025-03-10 | 13.24 | 13.40 | 0.19 | 1.44% | 13.18 | 13.45 | 255234 | 34076.85 | 0.43% |
| 2025-03-07 | 13.10 | 13.21 | 0.06 | 0.46% | 13.07 | 13.45 | 319711 | 42486.76 | 0.54% |
| 2025-03-06 | 13.13 | 13.15 | 0.02 | 0.15% | 13.03 | 13.17 | 179919 | 23613.67 | 0.31% |
| 2025-03-05 | 13.12 | 13.13 | 0.02 | 0.15% | 13.01 | 13.16 | 131757 | 17239.49 | 0.22% |
| 2025-03-04 | 13.36 | 13.11 | -0.25 | -1.87% | 13.05 | 13.36 | 238026 | 31226.94 | 0.40% |
| 2025-03-03 | 13.32 | 13.36 | 0.09 | 0.68% | 13.27 | 13.45 | 208455 | 27842.65 | 0.35% |
| 2025-02-28 | 13.35 | 13.27 | -0.11 | -0.82% | 13.25 | 13.47 | 236793 | 31605.24 | 0.40% |
| 2025-02-27 | 13.42 | 13.38 | -0.04 | -0.30% | 13.28 | 13.47 | 205716 | 27431.56 | 0.35% |
| 2025-02-26 | 13.44 | 13.42 | -0.01 | -0.07% | 13.30 | 13.69 | 299847 | 40234.38 | 0.51% |
| 2025-02-25 | 13.22 | 13.43 | 0.14 | 1.05% | 13.18 | 13.80 | 646694 | 87580.57 | 1.10% |
| 2025-02-24 | 13.01 | 13.29 | 0.24 | 1.84% | 12.91 | 13.36 | 375713 | 49384.80 | 0.64% |
| 2025-02-21 | 13.05 | 13.05 | 0.00 | 0.00% | 13.02 | 13.12 | 171248 | 22342.35 | 0.29% |
| 2025-02-20 | 13.01 | 13.05 | 0.02 | 0.15% | 12.97 | 13.13 | 141401 | 18458.85 | 0.24% |
| 2025-02-19 | 13.03 | 13.03 | -0.04 | -0.31% | 12.96 | 13.07 | 246044 | 32009.47 | 0.42% |
| 2025-02-18 | 13.19 | 13.07 | -0.13 | -0.98% | 13.02 | 13.22 | 269238 | 35339.98 | 0.46% |
| 2025-02-17 | 13.31 | 13.20 | -0.14 | -1.05% | 13.16 | 13.31 | 272251 | 35973.95 | 0.46% |
| 2025-02-14 | 13.39 | 13.34 | -0.05 | -0.37% | 13.26 | 13.47 | 228460 | 30492.61 | 0.39% |
| 2025-02-13 | 13.17 | 13.39 | 0.23 | 1.75% | 13.16 | 13.45 | 401173 | 53610.23 | 0.68% |
| 2025-02-12 | 13.24 | 13.16 | -0.10 | -0.75% | 13.08 | 13.25 | 311232 | 40900.05 | 0.53% |
| 2025-02-11 | 13.34 | 13.26 | -0.08 | -0.60% | 13.23 | 13.42 | 193824 | 25776.68 | 0.33% |
| 2025-02-10 | 13.43 | 13.34 | -0.09 | -0.67% | 13.23 | 13.45 | 237694 | 31691.09 | 0.40% |
| 2025-02-07 | 13.23 | 13.43 | 0.16 | 1.21% | 13.17 | 13.48 | 268475 | 35885.63 | 0.46% |
| 2025-02-06 | 13.27 | 13.27 | -0.04 | -0.30% | 13.16 | 13.33 | 177827 | 23499.01 | 0.30% |
| 2025-02-05 | 13.55 | 13.31 | -0.16 | -1.19% | 13.26 | 13.57 | 208305 | 27767.47 | 0.35% |
| 2025-01-27 | 13.37 | 13.47 | 0.11 | 0.82% | 13.36 | 13.52 | 192973 | 26007.86 | 0.33% |
| 2025-01-24 | 13.22 | 13.36 | 0.16 | 1.21% | 13.13 | 13.40 | 190898 | 25393.78 | 0.32% |
| 2025-01-23 | 13.17 | 13.20 | 0.10 | 0.76% | 13.17 | 13.32 | 169926 | 22525.26 | 0.29% |
| 2025-01-22 | 13.20 | 13.10 | -0.08 | -0.61% | 13.07 | 13.22 | 133357 | 17475.54 | 0.23% |
| 2025-01-21 | 13.35 | 13.18 | -0.12 | -0.90% | 13.10 | 13.36 | 169529 | 22325.25 | 0.29% |
| 2025-01-20 | 13.47 | 13.30 | -0.16 | -1.19% | 13.27 | 13.52 | 208199 | 27838.64 | 0.35% |
| 2025-01-17 | 13.47 | 13.46 | 0.00 | 0.00% | 13.40 | 13.54 | 137346 | 18477.26 | 0.23% |
| 2025-01-16 | 13.40 | 13.46 | 0.10 | 0.75% | 13.40 | 13.64 | 232116 | 31381.92 | 0.39% |
| 2025-01-15 | 13.39 | 13.36 | -0.05 | -0.37% | 13.30 | 13.47 | 181155 | 24192.63 | 0.31% |
| 2025-01-14 | 13.12 | 13.41 | 0.29 | 2.21% | 13.07 | 13.41 | 223199 | 29690.10 | 0.38% |
| 2025-01-13 | 13.12 | 13.12 | 0.00 | 0.00% | 13.00 | 13.18 | 198981 | 26033.00 | 0.34% |
| 2025-01-10 | 13.36 | 13.12 | -0.27 | -2.02% | 13.11 | 13.43 | 259758 | 34299.57 | 0.44% |
| 2025-01-09 | 13.50 | 13.39 | -0.15 | -1.11% | 13.28 | 13.50 | 227576 | 30447.08 | 0.39% |
| 2025-01-08 | 13.69 | 13.54 | -0.16 | -1.17% | 13.47 | 13.73 | 236575 | 32084.30 | 0.40% |
| 2025-01-07 | 13.81 | 13.70 | -0.14 | -1.01% | 13.56 | 13.88 | 226494 | 30947.00 | 0.38% |
| 2025-01-06 | 13.80 | 13.84 | 0.02 | 0.14% | 13.56 | 13.89 | 250274 | 34403.77 | 0.43% |
| 2025-01-03 | 13.84 | 13.82 | 0.05 | 0.36% | 13.76 | 14.07 | 284672 | 39623.43 | 0.48% |
| 2025-01-02 | 14.16 | 13.77 | -0.40 | -2.82% | 13.72 | 14.22 | 365267 | 50813.15 | 0.62% |
| 2024-12-31 | 14.17 | 14.17 | -0.01 | -0.07% | 14.15 | 14.38 | 310798 | 44340.75 | 0.53% |
| 2024-12-30 | 14.00 | 14.18 | 0.18 | 1.29% | 14.00 | 14.40 | 388008 | 55258.32 | 0.66% |
| 2024-12-27 | 14.07 | 14.00 | -0.08 | -0.57% | 13.97 | 14.12 | 209000 | 29276.71 | 0.36% |
| 2024-12-26 | 14.23 | 14.08 | -0.22 | -1.54% | 14.07 | 14.24 | 232422 | 32837.79 | 0.39% |
| 2024-12-25 | 13.94 | 14.30 | 0.36 | 2.58% | 13.84 | 14.35 | 412045 | 58401.34 | 0.70% |
| 2024-12-24 | 13.88 | 13.94 | 0.06 | 0.43% | 13.77 | 13.96 | 239381 | 33264.69 | 0.41% |
| 2024-12-23 | 13.94 | 13.88 | -0.06 | -0.43% | 13.84 | 14.08 | 312859 | 43704.80 | 0.53% |
| 2024-12-20 | 14.29 | 13.94 | -0.35 | -2.45% | 13.88 | 14.34 | 444756 | 62357.42 | 0.76% |
| 2024-12-19 | 14.50 | 14.29 | -0.25 | -1.72% | 14.22 | 14.52 | 252101 | 36173.78 | 0.43% |
| 2024-12-18 | 14.51 | 14.54 | 0.03 | 0.21% | 14.51 | 14.74 | 218356 | 31869.72 | 0.37% |
| 2024-12-17 | 14.62 | 14.51 | -0.08 | -0.55% | 14.46 | 14.77 | 302165 | 44129.45 | 0.51% |
| 2024-12-16 | 14.58 | 14.59 | -0.02 | -0.14% | 14.56 | 14.81 | 250154 | 36655.69 | 0.42% |
| 2024-12-13 | 15.02 | 14.61 | -0.45 | -2.99% | 14.60 | 15.02 | 477192 | 70143.56 | 0.81% |
| 2024-12-12 | 15.09 | 15.06 | -0.05 | -0.33% | 14.99 | 15.14 | 239366 | 36009.45 | 0.41% |
| 2024-12-11 | 14.85 | 15.11 | 0.18 | 1.21% | 14.84 | 15.11 | 276397 | 41545.96 | 0.47% |
| 2024-12-10 | 15.20 | 14.93 | -0.08 | -0.53% | 14.90 | 15.30 | 348816 | 52449.54 | 0.59% |
| 2024-12-09 | 14.93 | 15.01 | 0.08 | 0.54% | 14.78 | 15.06 | 262266 | 39264.30 | 0.45% |
| 2024-12-06 | 14.84 | 14.93 | 0.09 | 0.61% | 14.75 | 14.95 | 231237 | 34365.16 | 0.39% |
| 2024-12-05 | 14.95 | 14.84 | -0.16 | -1.07% | 14.80 | 14.95 | 247884 | 36831.33 | 0.42% |
| 2024-12-04 | 14.75 | 15.00 | 0.20 | 1.35% | 14.66 | 15.08 | 361243 | 53860.04 | 0.61% |
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。
