| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.80 | 19.69 | -0.84 | -4.09% | 19.21 | 19.91 | 1036012 | 202997.36 | 1.74% |
| 2026-03-24 | 20.24 | 20.53 | -0.23 | -1.11% | 20.19 | 20.76 | 658108 | 134660.02 | 1.10% |
| 2026-03-23 | 21.50 | 20.76 | -0.30 | -1.42% | 20.60 | 22.00 | 1122283 | 238350.52 | 1.88% |
| 2026-03-20 | 20.00 | 21.06 | 0.40 | 1.94% | 19.99 | 21.25 | 879423 | 183697.41 | 1.48% |
| 2026-03-19 | 20.70 | 20.66 | 0.73 | 3.66% | 20.24 | 20.99 | 1108488 | 228694.14 | 1.86% |
| 2026-03-18 | 19.99 | 19.93 | -0.07 | -0.35% | 19.48 | 20.65 | 772485 | 154025.56 | 1.30% |
| 2026-03-17 | 20.43 | 20.00 | -0.90 | -4.31% | 19.88 | 20.95 | 921037 | 186728.89 | 1.55% |
| 2026-03-16 | 21.68 | 20.90 | -0.87 | -4.00% | 20.78 | 22.01 | 986960 | 209407.83 | 1.67% |
| 2026-03-13 | 22.21 | 21.77 | -0.40 | -1.80% | 21.55 | 22.84 | 1397384 | 308945.34 | 2.36% |
| 2026-03-12 | 20.50 | 22.17 | 2.02 | 10.02% | 20.20 | 22.17 | 1253741 | 270612.19 | 2.12% |
| 2026-03-11 | 19.13 | 20.15 | 0.67 | 3.44% | 19.12 | 20.39 | 977234 | 194294.67 | 1.65% |
| 2026-03-10 | 19.18 | 19.48 | -0.80 | -3.94% | 18.89 | 19.90 | 1040777 | 202203.50 | 1.76% |
| 2026-03-09 | 20.79 | 20.28 | 1.00 | 5.19% | 20.10 | 21.21 | 1567505 | 325894.62 | 2.65% |
| 2026-03-06 | 19.75 | 19.28 | -0.85 | -4.22% | 19.03 | 19.85 | 779731 | 150668.66 | 1.32% |
| 2026-03-05 | 18.80 | 20.13 | 0.63 | 3.23% | 18.41 | 20.52 | 1210127 | 235604.30 | 2.04% |
| 2026-03-04 | 19.59 | 19.50 | -1.00 | -4.88% | 18.45 | 20.09 | 1463462 | 277060.94 | 2.47% |
| 2026-03-03 | 19.10 | 20.50 | 1.65 | 8.75% | 18.53 | 20.74 | 1926764 | 378474.69 | 3.25% |
| 2026-03-02 | 18.76 | 18.85 | 1.13 | 6.38% | 18.12 | 18.90 | 1452221 | 269573.38 | 2.45% |
| 2026-02-27 | 16.98 | 17.72 | 0.73 | 4.30% | 16.85 | 17.72 | 823950 | 143494.36 | 1.39% |
| 2026-02-26 | 17.09 | 16.99 | -0.21 | -1.22% | 16.76 | 17.45 | 777604 | 132047.81 | 1.31% |
| 2026-02-25 | 17.59 | 17.20 | -0.49 | -2.77% | 17.09 | 17.83 | 794181 | 137590.12 | 1.34% |
| 2026-02-24 | 17.70 | 17.69 | 0.34 | 1.96% | 17.34 | 17.97 | 804716 | 142526.62 | 1.36% |
| 2026-02-13 | 17.23 | 17.35 | -0.16 | -0.91% | 16.96 | 17.88 | 929118 | 162179.45 | 1.57% |
| 2026-02-12 | 16.66 | 17.51 | 0.86 | 5.17% | 16.50 | 17.59 | 1193373 | 206250.00 | 2.01% |
| 2026-02-11 | 15.70 | 16.65 | 0.76 | 4.78% | 15.68 | 16.73 | 1120775 | 182845.19 | 1.89% |
| 2026-02-10 | 16.04 | 15.89 | 0.00 | 0.00% | 15.73 | 16.09 | 624791 | 99392.27 | 1.05% |
| 2026-02-09 | 15.43 | 15.89 | 0.32 | 2.06% | 15.41 | 15.98 | 989750 | 156269.92 | 1.67% |
| 2026-02-06 | 15.29 | 15.57 | 0.13 | 0.84% | 15.05 | 15.80 | 1225134 | 189423.34 | 2.07% |
| 2026-02-05 | 15.27 | 15.44 | 0.17 | 1.11% | 15.10 | 15.67 | 1902588 | 292155.97 | 3.21% |
| 2026-02-04 | 14.00 | 15.27 | 1.39 | 10.01% | 13.89 | 15.27 | 1139166 | 172111.33 | 1.92% |
| 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% |
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。
