| 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 | 14.94 | 14.93 | 0.28 | 1.91% | 14.66 | 15.08 | 105933 | 15758.44 | 0.54% |
| 2026-02-02 | 15.32 | 14.65 | -1.17 | -7.40% | 14.65 | 15.70 | 185124 | 27751.82 | 0.94% |
| 2026-01-30 | 15.72 | 15.82 | -0.20 | -1.25% | 15.15 | 16.13 | 166345 | 26046.50 | 0.84% |
| 2026-01-29 | 15.56 | 16.02 | 0.64 | 4.16% | 15.43 | 16.19 | 231120 | 36690.42 | 1.17% |
| 2026-01-28 | 15.17 | 15.38 | 0.13 | 0.85% | 14.98 | 15.63 | 150309 | 23093.64 | 0.76% |
| 2026-01-27 | 15.37 | 15.25 | -0.16 | -1.04% | 14.93 | 15.43 | 118499 | 18008.39 | 0.60% |
| 2026-01-26 | 15.40 | 15.41 | 0.02 | 0.13% | 15.12 | 15.84 | 131406 | 20256.13 | 0.67% |
| 2026-01-23 | 15.40 | 15.39 | 0.04 | 0.26% | 15.04 | 15.51 | 107398 | 16438.84 | 0.54% |
| 2026-01-22 | 15.62 | 15.35 | -0.32 | -2.04% | 15.17 | 15.76 | 121556 | 18667.50 | 0.62% |
| 2026-01-21 | 14.85 | 15.67 | 0.72 | 4.82% | 14.77 | 15.88 | 239432 | 37125.11 | 1.21% |
| 2026-01-20 | 15.13 | 14.95 | -0.18 | -1.19% | 14.36 | 15.13 | 187707 | 27622.24 | 0.95% |
| 2026-01-19 | 13.96 | 15.13 | 1.04 | 7.38% | 13.93 | 15.32 | 260577 | 38267.39 | 1.32% |
| 2026-01-16 | 14.23 | 14.09 | -0.14 | -0.98% | 13.98 | 14.67 | 163464 | 23277.89 | 0.83% |
| 2026-01-15 | 14.15 | 14.23 | 0.00 | 0.00% | 13.98 | 14.43 | 157185 | 22321.99 | 0.80% |
| 2026-01-14 | 14.30 | 14.23 | -0.12 | -0.84% | 13.98 | 14.56 | 221369 | 31627.90 | 1.12% |
| 2026-01-13 | 14.55 | 14.35 | -0.50 | -3.37% | 14.34 | 14.82 | 178687 | 25971.25 | 0.90% |
| 2026-01-12 | 15.49 | 14.85 | -0.95 | -6.01% | 14.68 | 15.49 | 269736 | 40308.01 | 1.37% |
| 2026-01-09 | 15.39 | 15.80 | 0.39 | 2.53% | 14.91 | 15.80 | 319559 | 48668.46 | 1.62% |
| 2026-01-08 | 15.31 | 15.41 | 0.08 | 0.52% | 14.52 | 16.43 | 385371 | 58996.34 | 1.95% |
| 2026-01-07 | 14.61 | 15.33 | 1.03 | 7.20% | 14.35 | 15.50 | 379915 | 56549.02 | 1.92% |
| 2026-01-06 | 13.00 | 14.30 | 1.30 | 10.00% | 12.88 | 14.30 | 344013 | 46831.54 | 1.74% |
| 2026-01-05 | 12.51 | 13.00 | 0.64 | 5.18% | 12.30 | 13.11 | 254334 | 32689.17 | 1.29% |
| 2025-12-31 | 12.49 | 12.36 | -0.14 | -1.12% | 12.23 | 12.54 | 124968 | 15465.55 | 0.63% |
| 2025-12-30 | 11.87 | 12.50 | 0.56 | 4.69% | 11.83 | 12.97 | 211066 | 26535.91 | 1.07% |
| 2025-12-29 | 11.73 | 11.94 | 0.19 | 1.62% | 11.63 | 12.06 | 120023 | 14292.35 | 0.61% |
| 2025-12-26 | 11.55 | 11.75 | 0.29 | 2.53% | 11.47 | 11.82 | 96405 | 11277.49 | 0.49% |
| 2025-12-25 | 11.40 | 11.46 | 0.06 | 0.53% | 11.23 | 11.48 | 67932 | 7742.15 | 0.34% |
| 2025-12-24 | 11.33 | 11.40 | 0.04 | 0.35% | 11.22 | 11.42 | 77872 | 8823.57 | 0.39% |
| 2025-12-23 | 11.37 | 11.36 | -0.03 | -0.26% | 11.14 | 11.43 | 87890 | 9934.18 | 0.44% |
| 2025-12-22 | 11.54 | 11.39 | -0.15 | -1.30% | 11.26 | 11.75 | 148862 | 17023.45 | 0.75% |
| 2025-12-19 | 11.75 | 11.54 | -0.16 | -1.37% | 11.33 | 11.75 | 162094 | 18604.23 | 0.82% |
| 2025-12-18 | 11.50 | 11.70 | 0.20 | 1.74% | 11.44 | 11.70 | 115973 | 13487.81 | 0.59% |
| 2025-12-17 | 11.39 | 11.50 | 0.11 | 0.97% | 11.27 | 11.55 | 105457 | 12048.33 | 0.53% |
| 2025-12-16 | 11.20 | 11.39 | 0.02 | 0.18% | 11.20 | 11.50 | 123239 | 13948.75 | 0.62% |
| 2025-12-15 | 10.86 | 11.37 | 0.56 | 5.18% | 10.80 | 11.54 | 168177 | 19059.54 | 0.85% |
| 2025-12-12 | 10.78 | 10.81 | 0.13 | 1.22% | 10.72 | 10.90 | 101727 | 10998.68 | 0.51% |
| 2025-12-11 | 10.83 | 10.68 | -0.11 | -1.02% | 10.64 | 10.85 | 90311 | 9681.88 | 0.46% |
| 2025-12-10 | 10.81 | 10.79 | -0.01 | -0.09% | 10.74 | 10.89 | 71209 | 7700.43 | 0.36% |
| 2025-12-09 | 11.05 | 10.80 | -0.17 | -1.55% | 10.80 | 11.06 | 73498 | 7994.92 | 0.37% |
| 2025-12-08 | 11.35 | 10.97 | -0.36 | -3.18% | 10.93 | 11.37 | 117122 | 12895.32 | 0.59% |
| 2025-12-05 | 11.11 | 11.33 | 0.21 | 1.89% | 11.02 | 11.39 | 78011 | 8783.14 | 0.39% |
| 2025-12-04 | 11.06 | 11.12 | 0.06 | 0.54% | 10.98 | 11.15 | 72597 | 8038.23 | 0.37% |
| 2025-12-03 | 11.18 | 11.06 | -0.07 | -0.63% | 10.98 | 11.21 | 76751 | 8518.98 | 0.39% |
| 2025-12-02 | 10.93 | 11.13 | 0.13 | 1.18% | 10.93 | 11.25 | 84574 | 9415.23 | 0.43% |
| 2025-12-01 | 11.21 | 11.00 | -0.09 | -0.81% | 10.93 | 11.26 | 109377 | 12069.79 | 0.55% |
| 2025-11-28 | 10.85 | 11.09 | 0.24 | 2.21% | 10.81 | 11.13 | 87410 | 9643.66 | 0.44% |
| 2025-11-27 | 10.89 | 10.85 | -0.04 | -0.37% | 10.82 | 10.94 | 58141 | 6327.15 | 0.29% |
| 2025-11-26 | 10.91 | 10.89 | -0.02 | -0.18% | 10.86 | 11.01 | 59071 | 6449.69 | 0.30% |
| 2025-11-25 | 11.06 | 10.91 | -0.06 | -0.55% | 10.83 | 11.06 | 77235 | 8436.74 | 0.39% |
| 2025-11-24 | 11.18 | 10.97 | -0.13 | -1.17% | 10.94 | 11.23 | 93558 | 10363.52 | 0.47% |
| 2025-11-21 | 11.50 | 11.10 | -0.44 | -3.81% | 11.09 | 11.50 | 126454 | 14230.36 | 0.64% |
| 2025-11-20 | 11.67 | 11.54 | -0.07 | -0.60% | 11.48 | 11.72 | 84474 | 9785.55 | 0.43% |
| 2025-11-19 | 11.40 | 11.61 | 0.22 | 1.93% | 11.28 | 11.66 | 100106 | 11525.73 | 0.51% |
| 2025-11-18 | 11.75 | 11.39 | -0.33 | -2.82% | 11.28 | 11.76 | 126117 | 14404.07 | 0.64% |
| 2025-11-17 | 11.74 | 11.72 | -0.01 | -0.09% | 11.49 | 11.88 | 144305 | 16862.18 | 0.73% |
| 2025-11-14 | 11.96 | 11.73 | -0.29 | -2.41% | 11.69 | 12.14 | 144919 | 17251.91 | 0.73% |
| 2025-11-13 | 11.89 | 12.02 | 0.16 | 1.35% | 11.78 | 12.21 | 127875 | 15393.59 | 0.65% |
| 2025-11-12 | 11.83 | 11.86 | 0.05 | 0.42% | 11.66 | 12.08 | 137988 | 16422.27 | 0.70% |
| 2025-11-11 | 11.60 | 11.81 | 0.03 | 0.25% | 11.60 | 11.93 | 157365 | 18534.46 | 0.80% |
| 2025-11-10 | 11.83 | 11.78 | 0.03 | 0.26% | 11.55 | 11.99 | 209907 | 24699.06 | 1.06% |
| 2025-11-07 | 11.56 | 11.75 | 0.23 | 2.00% | 11.45 | 11.84 | 194768 | 22717.30 | 0.99% |
| 2025-11-06 | 11.32 | 11.52 | 0.11 | 0.96% | 11.30 | 11.68 | 181092 | 20893.76 | 0.92% |
| 2025-11-05 | 11.17 | 11.41 | 0.19 | 1.69% | 11.09 | 11.55 | 161994 | 18455.86 | 0.82% |
| 2025-11-04 | 11.31 | 11.22 | -0.17 | -1.49% | 11.14 | 11.52 | 179009 | 20321.20 | 0.91% |
| 2025-11-03 | 11.16 | 11.39 | 0.33 | 2.98% | 11.08 | 11.47 | 276770 | 31328.21 | 1.40% |
| 2025-10-31 | 11.30 | 11.06 | -0.30 | -2.64% | 11.03 | 11.30 | 296148 | 33017.71 | 1.50% |
| 2025-10-30 | 10.60 | 11.36 | 1.03 | 9.97% | 10.60 | 11.36 | 233455 | 26017.92 | 1.18% |
| 2025-10-29 | 10.24 | 10.33 | 0.09 | 0.88% | 10.20 | 10.39 | 66982 | 6914.25 | 0.34% |
| 2025-10-28 | 10.31 | 10.24 | -0.08 | -0.78% | 10.16 | 10.34 | 64525 | 6599.73 | 0.33% |
| 2025-10-27 | 10.31 | 10.32 | -0.03 | -0.29% | 10.29 | 10.46 | 80779 | 8375.28 | 0.41% |
| 2025-10-24 | 10.34 | 10.35 | -0.03 | -0.29% | 10.26 | 10.44 | 74218 | 7671.00 | 0.38% |
| 2025-10-23 | 10.30 | 10.38 | 0.09 | 0.87% | 10.16 | 10.38 | 77717 | 7976.30 | 0.39% |
| 2025-10-22 | 10.48 | 10.29 | -0.13 | -1.25% | 10.28 | 10.48 | 76005 | 7852.56 | 0.38% |
| 2025-10-21 | 10.55 | 10.42 | -0.09 | -0.86% | 10.31 | 10.55 | 91544 | 9533.91 | 0.46% |
| 2025-10-20 | 10.59 | 10.51 | -0.17 | -1.59% | 10.41 | 10.76 | 127370 | 13374.31 | 0.64% |
| 2025-10-17 | 10.86 | 10.68 | -0.06 | -0.56% | 10.62 | 10.89 | 94871 | 10196.55 | 0.48% |
| 2025-10-16 | 10.75 | 10.74 | -0.07 | -0.65% | 10.71 | 10.98 | 119940 | 12994.62 | 0.61% |
| 2025-10-15 | 11.17 | 10.81 | -0.18 | -1.64% | 10.75 | 11.17 | 122602 | 13312.01 | 0.62% |
| 2025-10-14 | 10.86 | 10.99 | 0.43 | 4.07% | 10.66 | 11.23 | 238211 | 26068.60 | 1.21% |
| 2025-10-13 | 10.44 | 10.56 | -0.20 | -1.86% | 10.44 | 10.75 | 163980 | 17329.48 | 0.83% |
鄂尔多斯(600295)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。
