| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.19 | 9.33 | 0.16 | 1.74% | 9.15 | 9.34 | 85189 | 7881.21 | 0.43% |
| 2025-03-31 | 9.28 | 9.17 | -0.11 | -1.19% | 9.16 | 9.35 | 74793 | 6912.48 | 0.38% |
| 2025-03-28 | 9.47 | 9.28 | -0.16 | -1.69% | 9.27 | 9.47 | 66414 | 6207.63 | 0.34% |
| 2025-03-27 | 9.46 | 9.44 | -0.06 | -0.63% | 9.40 | 9.51 | 54314 | 5129.45 | 0.27% |
| 2025-03-26 | 9.50 | 9.50 | -0.04 | -0.42% | 9.46 | 9.57 | 62736 | 5956.16 | 0.32% |
| 2025-03-25 | 9.36 | 9.54 | 0.18 | 1.92% | 9.33 | 9.55 | 103774 | 9835.21 | 0.53% |
| 2025-03-24 | 9.28 | 9.36 | 0.08 | 0.86% | 9.26 | 9.36 | 90738 | 8455.74 | 0.46% |
| 2025-03-21 | 9.21 | 9.28 | 0.06 | 0.65% | 9.21 | 9.36 | 76797 | 7133.05 | 0.39% |
| 2025-03-20 | 9.24 | 9.22 | -0.06 | -0.65% | 9.22 | 9.30 | 52131 | 4823.60 | 0.26% |
| 2025-03-19 | 9.26 | 9.28 | -0.03 | -0.32% | 9.23 | 9.33 | 54314 | 5033.20 | 0.27% |
| 2025-03-18 | 9.29 | 9.31 | 0.02 | 0.22% | 9.24 | 9.33 | 59955 | 5572.81 | 0.30% |
| 2025-03-17 | 9.31 | 9.29 | -0.02 | -0.21% | 9.24 | 9.33 | 92947 | 8631.20 | 0.47% |
| 2025-03-14 | 9.18 | 9.31 | 0.13 | 1.42% | 9.15 | 9.33 | 108364 | 10046.69 | 0.55% |
| 2025-03-13 | 9.14 | 9.18 | 0.08 | 0.88% | 9.06 | 9.19 | 74804 | 6823.71 | 0.38% |
| 2025-03-12 | 9.17 | 9.10 | -0.04 | -0.44% | 9.07 | 9.20 | 66423 | 6062.86 | 0.34% |
| 2025-03-11 | 9.01 | 9.14 | 0.08 | 0.88% | 8.98 | 9.15 | 78662 | 7152.07 | 0.40% |
| 2025-03-10 | 9.03 | 9.06 | 0.03 | 0.33% | 8.97 | 9.08 | 95138 | 8582.86 | 0.48% |
| 2025-03-07 | 9.05 | 9.03 | -0.06 | -0.66% | 9.03 | 9.12 | 104601 | 9472.71 | 0.53% |
| 2025-03-06 | 9.15 | 9.09 | -0.02 | -0.22% | 9.05 | 9.16 | 87622 | 7961.62 | 0.44% |
| 2025-03-05 | 9.26 | 9.11 | -0.14 | -1.51% | 9.03 | 9.26 | 78825 | 7177.78 | 0.40% |
| 2025-03-04 | 9.22 | 9.25 | 0.01 | 0.11% | 9.16 | 9.31 | 53648 | 4964.25 | 0.27% |
| 2025-03-03 | 9.10 | 9.24 | 0.13 | 1.43% | 9.09 | 9.29 | 99019 | 9138.02 | 0.50% |
| 2025-02-28 | 9.18 | 9.11 | -0.11 | -1.19% | 9.09 | 9.23 | 74682 | 6825.30 | 0.38% |
| 2025-02-27 | 9.28 | 9.22 | -0.10 | -1.07% | 9.18 | 9.34 | 72386 | 6687.12 | 0.37% |
| 2025-02-26 | 9.18 | 9.32 | 0.16 | 1.75% | 9.18 | 9.33 | 106661 | 9900.95 | 0.54% |
| 2025-02-25 | 9.14 | 9.16 | 0.01 | 0.11% | 9.05 | 9.23 | 71835 | 6587.60 | 0.36% |
| 2025-02-24 | 9.24 | 9.15 | -0.13 | -1.40% | 9.13 | 9.33 | 102323 | 9423.90 | 0.52% |
| 2025-02-21 | 9.29 | 9.28 | -0.01 | -0.11% | 9.25 | 9.36 | 69078 | 6411.63 | 0.35% |
| 2025-02-20 | 9.31 | 9.29 | -0.02 | -0.21% | 9.25 | 9.33 | 55236 | 5128.48 | 0.28% |
| 2025-02-19 | 9.30 | 9.31 | -0.01 | -0.11% | 9.25 | 9.35 | 64333 | 5977.60 | 0.33% |
| 2025-02-18 | 9.37 | 9.32 | -0.08 | -0.85% | 9.29 | 9.42 | 69579 | 6508.91 | 0.35% |
| 2025-02-17 | 9.46 | 9.40 | -0.06 | -0.63% | 9.35 | 9.51 | 75219 | 7064.95 | 0.38% |
| 2025-02-14 | 9.54 | 9.46 | -0.02 | -0.21% | 9.41 | 9.54 | 60468 | 5716.69 | 0.31% |
| 2025-02-13 | 9.50 | 9.48 | -0.05 | -0.52% | 9.48 | 9.58 | 72759 | 6932.94 | 0.37% |
| 2025-02-12 | 9.55 | 9.53 | -0.05 | -0.52% | 9.42 | 9.57 | 74186 | 7043.99 | 0.38% |
| 2025-02-11 | 9.62 | 9.58 | -0.03 | -0.31% | 9.53 | 9.71 | 71994 | 6902.27 | 0.36% |
| 2025-02-10 | 9.68 | 9.61 | -0.09 | -0.93% | 9.50 | 9.70 | 106245 | 10202.60 | 0.54% |
| 2025-02-07 | 9.41 | 9.70 | 0.29 | 3.08% | 9.38 | 9.78 | 143520 | 13867.42 | 0.73% |
| 2025-02-06 | 9.39 | 9.41 | -0.01 | -0.11% | 9.31 | 9.48 | 99967 | 9364.66 | 0.51% |
| 2025-02-05 | 9.75 | 9.42 | -0.22 | -2.28% | 9.41 | 9.75 | 121227 | 11557.22 | 0.61% |
| 2025-01-27 | 9.52 | 9.64 | 0.14 | 1.47% | 9.51 | 9.79 | 128441 | 12418.37 | 0.65% |
| 2025-01-24 | 9.39 | 9.50 | 0.09 | 0.96% | 9.36 | 9.65 | 95310 | 9061.86 | 0.48% |
| 2025-01-23 | 9.30 | 9.41 | 0.19 | 2.06% | 9.27 | 9.52 | 102958 | 9660.48 | 0.52% |
| 2025-01-22 | 9.30 | 9.22 | -0.07 | -0.75% | 9.13 | 9.30 | 71632 | 6589.85 | 0.36% |
| 2025-01-21 | 9.42 | 9.29 | -0.06 | -0.64% | 9.23 | 9.44 | 97551 | 9074.66 | 0.49% |
| 2025-01-20 | 9.58 | 9.35 | -0.21 | -2.20% | 9.35 | 9.64 | 117650 | 11143.43 | 0.60% |
| 2025-01-17 | 9.86 | 9.56 | -0.30 | -3.04% | 9.54 | 9.88 | 153516 | 14862.66 | 0.78% |
| 2025-01-16 | 9.31 | 9.86 | 0.55 | 5.91% | 9.31 | 9.96 | 236620 | 23051.66 | 1.20% |
| 2025-01-15 | 9.17 | 9.31 | 0.11 | 1.20% | 9.07 | 9.32 | 98292 | 9083.50 | 0.50% |
| 2025-01-14 | 9.11 | 9.20 | 0.09 | 0.99% | 8.99 | 9.22 | 108766 | 9914.63 | 0.55% |
| 2025-01-13 | 9.02 | 9.11 | 0.09 | 1.00% | 8.91 | 9.18 | 65566 | 5957.79 | 0.33% |
| 2025-01-10 | 9.18 | 9.02 | -0.18 | -1.96% | 9.02 | 9.29 | 76174 | 6948.15 | 0.39% |
| 2025-01-09 | 9.24 | 9.20 | -0.08 | -0.86% | 9.09 | 9.34 | 67609 | 6264.34 | 0.34% |
| 2025-01-08 | 9.50 | 9.28 | -0.27 | -2.83% | 9.22 | 9.55 | 122833 | 11489.87 | 0.62% |
| 2025-01-07 | 9.61 | 9.55 | -0.10 | -1.04% | 9.46 | 9.80 | 132230 | 12699.99 | 0.67% |
| 2025-01-06 | 9.60 | 9.65 | 0.07 | 0.73% | 9.46 | 9.73 | 130839 | 12594.34 | 0.66% |
| 2025-01-03 | 9.65 | 9.58 | -0.02 | -0.21% | 9.56 | 9.95 | 142942 | 13904.97 | 0.72% |
| 2025-01-02 | 9.74 | 9.60 | -0.16 | -1.64% | 9.51 | 9.94 | 148863 | 14508.78 | 0.75% |
| 2024-12-31 | 10.01 | 9.76 | -0.24 | -2.40% | 9.75 | 10.06 | 122064 | 12087.60 | 0.62% |
| 2024-12-30 | 9.80 | 10.00 | 0.18 | 1.83% | 9.77 | 10.00 | 145996 | 14521.27 | 0.74% |
| 2024-12-27 | 9.62 | 9.82 | 0.20 | 2.08% | 9.59 | 9.85 | 125508 | 12268.60 | 0.64% |
| 2024-12-26 | 9.50 | 9.62 | 0.10 | 1.05% | 9.49 | 9.64 | 87193 | 8359.78 | 0.44% |
| 2024-12-25 | 9.58 | 9.52 | -0.06 | -0.63% | 9.46 | 9.59 | 63208 | 6005.94 | 0.32% |
| 2024-12-24 | 9.45 | 9.58 | 0.13 | 1.38% | 9.45 | 9.60 | 78192 | 7462.67 | 0.40% |
| 2024-12-23 | 9.44 | 9.45 | 0.01 | 0.11% | 9.44 | 9.61 | 95177 | 9058.95 | 0.48% |
| 2024-12-20 | 9.63 | 9.44 | -0.21 | -2.18% | 9.44 | 9.69 | 126799 | 12078.90 | 0.64% |
| 2024-12-19 | 9.74 | 9.65 | -0.13 | -1.33% | 9.60 | 9.75 | 105694 | 10215.10 | 0.54% |
| 2024-12-18 | 9.75 | 9.78 | 0.03 | 0.31% | 9.75 | 9.87 | 103292 | 10134.37 | 0.52% |
| 2024-12-17 | 9.73 | 9.75 | -0.02 | -0.20% | 9.68 | 9.89 | 163857 | 15994.14 | 0.83% |
| 2024-12-16 | 9.70 | 9.77 | -0.06 | -0.61% | 9.70 | 9.99 | 247087 | 24391.14 | 1.25% |
| 2024-12-13 | 10.00 | 9.83 | -0.17 | -1.70% | 9.68 | 10.02 | 363452 | 35686.56 | 1.84% |
| 2024-12-12 | 10.16 | 10.00 | -0.20 | -1.96% | 9.94 | 10.22 | 191288 | 19166.69 | 0.97% |
| 2024-12-11 | 10.05 | 10.20 | 0.13 | 1.29% | 10.05 | 10.25 | 153582 | 15640.37 | 0.78% |
| 2024-12-10 | 10.48 | 10.07 | -0.18 | -1.76% | 10.04 | 10.58 | 236666 | 24272.78 | 1.20% |
| 2024-12-09 | 9.93 | 10.25 | 0.35 | 3.54% | 9.92 | 10.46 | 263855 | 27049.76 | 1.34% |
| 2024-12-06 | 9.69 | 9.90 | 0.20 | 2.06% | 9.69 | 9.92 | 169265 | 16661.97 | 0.86% |
| 2024-12-05 | 9.69 | 9.70 | -0.01 | -0.10% | 9.62 | 9.74 | 84838 | 8210.71 | 0.43% |
| 2024-12-04 | 9.78 | 9.71 | -0.10 | -1.02% | 9.66 | 9.83 | 99856 | 9714.71 | 0.51% |
| 2024-12-03 | 9.89 | 9.81 | -0.08 | -0.81% | 9.73 | 9.91 | 119499 | 11702.12 | 0.60% |
| 2024-12-02 | 9.73 | 9.89 | 0.16 | 1.64% | 9.69 | 9.91 | 159751 | 15701.49 | 0.81% |
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。
