| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.49 | 10.76 | 0.27 | 2.57% | 10.38 | 10.79 | 168892 | 17954.32 | 0.85% |
| 2025-10-09 | 10.25 | 10.49 | 0.31 | 3.05% | 10.15 | 10.50 | 134910 | 14019.81 | 0.68% |
| 2025-09-30 | 10.26 | 10.18 | -0.03 | -0.29% | 10.13 | 10.26 | 83733 | 8540.37 | 0.42% |
| 2025-09-29 | 10.11 | 10.21 | 0.05 | 0.49% | 10.05 | 10.24 | 96381 | 9803.87 | 0.49% |
| 2025-09-26 | 10.02 | 10.16 | 0.11 | 1.09% | 10.00 | 10.25 | 103781 | 10526.25 | 0.53% |
| 2025-09-25 | 9.96 | 10.05 | 0.11 | 1.11% | 9.95 | 10.35 | 122208 | 12368.47 | 0.62% |
| 2025-09-24 | 9.57 | 9.94 | 0.32 | 3.33% | 9.57 | 9.98 | 110459 | 10856.12 | 0.56% |
| 2025-09-23 | 9.78 | 9.62 | -0.15 | -1.54% | 9.50 | 9.81 | 76990 | 7396.01 | 0.39% |
| 2025-09-22 | 9.74 | 9.77 | 0.03 | 0.31% | 9.72 | 9.83 | 51935 | 5069.73 | 0.26% |
| 2025-09-19 | 9.77 | 9.74 | -0.03 | -0.31% | 9.73 | 9.84 | 65425 | 6399.90 | 0.33% |
| 2025-09-18 | 9.93 | 9.77 | -0.18 | -1.81% | 9.73 | 9.95 | 104013 | 10240.05 | 0.53% |
| 2025-09-17 | 9.83 | 9.95 | 0.08 | 0.81% | 9.81 | 9.98 | 84904 | 8406.10 | 0.43% |
| 2025-09-16 | 9.92 | 9.87 | -0.01 | -0.10% | 9.80 | 10.15 | 118002 | 11730.98 | 0.60% |
| 2025-09-15 | 9.90 | 9.88 | -0.02 | -0.20% | 9.81 | 9.96 | 95706 | 9446.41 | 0.48% |
| 2025-09-12 | 9.99 | 9.90 | -0.02 | -0.20% | 9.88 | 10.07 | 118994 | 11869.65 | 0.60% |
| 2025-09-11 | 9.91 | 9.92 | 0.02 | 0.20% | 9.85 | 9.94 | 57911 | 5733.71 | 0.29% |
| 2025-09-10 | 9.97 | 9.90 | -0.07 | -0.70% | 9.81 | 9.98 | 71337 | 7051.83 | 0.36% |
| 2025-09-09 | 10.02 | 9.97 | -0.09 | -0.89% | 9.88 | 10.05 | 87171 | 8679.17 | 0.44% |
| 2025-09-08 | 9.92 | 10.06 | 0.19 | 1.93% | 9.84 | 10.14 | 167737 | 16818.18 | 0.85% |
| 2025-09-05 | 10.17 | 9.87 | -0.26 | -2.57% | 9.84 | 10.21 | 240606 | 23965.25 | 1.22% |
| 2025-09-04 | 9.95 | 10.13 | 0.17 | 1.71% | 9.93 | 10.14 | 127719 | 12832.22 | 0.65% |
| 2025-09-03 | 10.08 | 9.96 | -0.12 | -1.19% | 9.95 | 10.16 | 80883 | 8094.14 | 0.41% |
| 2025-09-02 | 10.11 | 10.08 | -0.06 | -0.59% | 9.97 | 10.20 | 130860 | 13174.23 | 0.66% |
| 2025-09-01 | 10.77 | 10.14 | -0.43 | -4.07% | 10.06 | 10.83 | 300143 | 30622.61 | 1.52% |
| 2025-08-29 | 10.28 | 10.57 | 0.33 | 3.22% | 10.17 | 10.59 | 169576 | 17766.81 | 0.86% |
| 2025-08-28 | 10.17 | 10.24 | 0.07 | 0.69% | 10.03 | 10.30 | 96448 | 9805.79 | 0.49% |
| 2025-08-27 | 10.35 | 10.17 | -0.11 | -1.07% | 10.17 | 10.40 | 112318 | 11568.89 | 0.57% |
| 2025-08-26 | 10.35 | 10.28 | -0.07 | -0.68% | 10.26 | 10.38 | 93578 | 9651.21 | 0.47% |
| 2025-08-25 | 10.15 | 10.35 | 0.22 | 2.17% | 10.07 | 10.40 | 143971 | 14828.82 | 0.73% |
| 2025-08-22 | 10.17 | 10.13 | -0.06 | -0.59% | 10.07 | 10.24 | 129978 | 13149.67 | 0.66% |
| 2025-08-21 | 10.15 | 10.19 | 0.04 | 0.39% | 10.08 | 10.26 | 99045 | 10095.17 | 0.50% |
| 2025-08-20 | 10.08 | 10.15 | 0.07 | 0.69% | 10.02 | 10.19 | 71639 | 7246.96 | 0.36% |
| 2025-08-19 | 10.19 | 10.08 | -0.11 | -1.08% | 10.08 | 10.24 | 88629 | 8988.36 | 0.45% |
| 2025-08-18 | 10.27 | 10.19 | -0.04 | -0.39% | 10.14 | 10.29 | 126132 | 12857.96 | 0.64% |
| 2025-08-15 | 10.18 | 10.23 | 0.10 | 0.99% | 10.12 | 10.32 | 93729 | 9603.86 | 0.47% |
| 2025-08-14 | 10.35 | 10.13 | -0.16 | -1.55% | 10.12 | 10.38 | 106041 | 10853.22 | 0.54% |
| 2025-08-13 | 10.29 | 10.29 | -0.02 | -0.19% | 10.15 | 10.39 | 131844 | 13548.54 | 0.67% |
| 2025-08-12 | 10.33 | 10.31 | -0.04 | -0.39% | 10.21 | 10.43 | 95899 | 9900.77 | 0.49% |
| 2025-08-11 | 10.42 | 10.35 | 0.00 | 0.00% | 10.29 | 10.48 | 109615 | 11339.92 | 0.55% |
| 2025-08-08 | 10.31 | 10.35 | -0.01 | -0.10% | 10.31 | 10.47 | 85226 | 8855.04 | 0.43% |
| 2025-08-07 | 10.32 | 10.36 | 0.04 | 0.39% | 10.27 | 10.59 | 184151 | 19206.71 | 0.93% |
| 2025-08-06 | 10.33 | 10.32 | 0.04 | 0.39% | 10.16 | 10.47 | 154164 | 15878.77 | 0.78% |
| 2025-08-05 | 10.17 | 10.28 | 0.06 | 0.59% | 10.13 | 10.44 | 128846 | 13237.05 | 0.65% |
| 2025-08-04 | 10.08 | 10.22 | 0.23 | 2.30% | 9.98 | 10.27 | 144917 | 14689.17 | 0.73% |
| 2025-08-01 | 10.18 | 9.99 | -0.16 | -1.58% | 9.97 | 10.20 | 136081 | 13680.28 | 0.69% |
| 2025-07-31 | 10.13 | 10.15 | -0.16 | -1.55% | 9.96 | 10.21 | 231491 | 23404.09 | 1.17% |
| 2025-07-30 | 10.30 | 10.31 | 0.01 | 0.10% | 10.23 | 10.54 | 241223 | 25051.07 | 1.22% |
| 2025-07-29 | 10.05 | 10.30 | 0.38 | 3.83% | 9.90 | 10.37 | 294343 | 30113.71 | 1.49% |
| 2025-07-28 | 10.13 | 9.92 | -0.68 | -6.42% | 9.86 | 10.17 | 382771 | 38238.46 | 1.94% |
| 2025-07-25 | 10.34 | 10.60 | 0.32 | 3.11% | 10.11 | 10.70 | 384457 | 40034.45 | 1.95% |
| 2025-07-24 | 9.93 | 10.28 | 0.25 | 2.49% | 9.82 | 10.30 | 237359 | 23998.05 | 1.20% |
| 2025-07-23 | 10.20 | 10.03 | -0.02 | -0.20% | 9.97 | 10.30 | 216652 | 21826.50 | 1.10% |
| 2025-07-22 | 9.86 | 10.05 | 0.19 | 1.93% | 9.76 | 10.10 | 318087 | 31567.08 | 1.61% |
| 2025-07-21 | 9.25 | 9.86 | 0.66 | 7.17% | 9.24 | 9.91 | 360677 | 35006.45 | 1.83% |
| 2025-07-18 | 9.14 | 9.20 | 0.09 | 0.99% | 9.11 | 9.23 | 78924 | 7241.44 | 0.40% |
| 2025-07-17 | 9.09 | 9.11 | 0.03 | 0.33% | 9.01 | 9.13 | 66174 | 6008.81 | 0.33% |
| 2025-07-16 | 9.09 | 9.08 | -0.06 | -0.66% | 9.02 | 9.15 | 108955 | 9889.59 | 0.55% |
| 2025-07-15 | 9.41 | 9.14 | -0.30 | -3.18% | 9.07 | 9.41 | 188968 | 17360.26 | 0.96% |
| 2025-07-14 | 9.29 | 9.44 | 0.14 | 1.51% | 9.27 | 9.64 | 211529 | 20066.41 | 1.07% |
| 2025-07-11 | 9.22 | 9.30 | 0.09 | 0.98% | 9.18 | 9.43 | 196682 | 18303.73 | 1.00% |
| 2025-07-10 | 9.06 | 9.21 | 0.20 | 2.22% | 9.01 | 9.23 | 129196 | 11836.96 | 0.65% |
| 2025-07-09 | 9.01 | 9.01 | -0.01 | -0.11% | 8.99 | 9.15 | 111530 | 10116.72 | 0.56% |
| 2025-07-08 | 8.83 | 9.02 | 0.19 | 2.15% | 8.79 | 9.02 | 116877 | 10412.73 | 0.59% |
| 2025-07-07 | 8.82 | 8.83 | -0.01 | -0.11% | 8.76 | 8.85 | 76214 | 6712.55 | 0.39% |
| 2025-07-04 | 8.89 | 8.84 | -0.03 | -0.34% | 8.80 | 8.95 | 93062 | 8274.17 | 0.47% |
| 2025-07-03 | 8.87 | 8.87 | -0.05 | -0.56% | 8.83 | 9.15 | 154135 | 13801.84 | 0.78% |
| 2025-07-02 | 8.67 | 8.92 | 0.27 | 3.12% | 8.60 | 8.97 | 192497 | 16851.40 | 0.97% |
| 2025-07-01 | 8.71 | 8.65 | -0.06 | -0.69% | 8.62 | 8.74 | 101521 | 8787.65 | 0.51% |
| 2025-06-30 | 8.69 | 8.71 | 0.03 | 0.35% | 8.65 | 8.76 | 87109 | 7572.09 | 0.44% |
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。
